30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250122 | 183000 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 366 |
| 3 | 20250122 | 182900 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 4 | 20250122 | 182800 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 5 | 20250122 | 182700 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 6 | 20250122 | 182600 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 7 | 20250122 | 182500 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 8 | 20250122 | 182400 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 9 | 20250122 | 182300 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 10 | 20250122 | 182200 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 11 | 20250122 | 182100 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 12 | 20250122 | 182000 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 13 | 20250122 | 181900 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 14 | 20250122 | 181800 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 15 | 20250122 | 181700 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 16 | 20250122 | 181600 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 17 | 20250122 | 181500 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 18 | 20250122 | 181400 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 19 | 20250122 | 181300 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 20 | 20250122 | 181200 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 21 | 20250122 | 181100 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 22 | 20250122 | 181000 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 23 | 20250122 | 180900 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 24 | 20250122 | 180800 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 25 | 20250122 | 180700 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 26 | 20250122 | 180600 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 27 | 20250122 | 180500 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 28 | 20250122 | 180400 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 29 | 20250122 | 180300 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 30 | 20250122 | 180200 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 31 | 20250122 | 180100 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 32 | 20250122 | 180000 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 366 |
| 33 | 20250122 | 175900 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 34 | 20250122 | 175800 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 35 | 20250122 | 175700 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 36 | 20250122 | 175600 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 37 | 20250122 | 175500 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 38 | 20250122 | 175400 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 39 | 20250122 | 175300 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 40 | 20250122 | 175200 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 41 | 20250122 | 175100 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 42 | 20250122 | 175000 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 43 | 20250122 | 174900 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 44 | 20250122 | 174800 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 45 | 20250122 | 174700 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 46 | 20250122 | 174600 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 47 | 20250122 | 174500 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 48 | 20250122 | 174400 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 49 | 20250122 | 174300 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 50 | 20250122 | 174200 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 51 | 20250122 | 174100 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 52 | 20250122 | 174000 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 53 | 20250122 | 173900 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 54 | 20250122 | 173800 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 55 | 20250122 | 173700 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 56 | 20250122 | 173600 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 57 | 20250122 | 173500 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 58 | 20250122 | 173400 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 59 | 20250122 | 173300 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 60 | 20250122 | 173200 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 61 | 20250122 | 173100 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 62 | 20250122 | 173000 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 366 |
| 63 | 20250122 | 172900 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 64 | 20250122 | 172800 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 65 | 20250122 | 172700 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 66 | 20250122 | 172600 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 67 | 20250122 | 172500 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 68 | 20250122 | 172400 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 69 | 20250122 | 172300 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 70 | 20250122 | 172200 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 71 | 20250122 | 172100 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 72 | 20250122 | 172000 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 73 | 20250122 | 171900 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 74 | 20250122 | 171800 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 75 | 20250122 | 171700 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 76 | 20250122 | 171600 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 77 | 20250122 | 171500 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 78 | 20250122 | 171400 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 79 | 20250122 | 171300 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 80 | 20250122 | 171200 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 81 | 20250122 | 171100 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 82 | 20250122 | 171000 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 83 | 20250122 | 170900 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 84 | 20250122 | 170800 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 85 | 20250122 | 170700 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 86 | 20250122 | 170600 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 87 | 20250122 | 170500 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 88 | 20250122 | 170400 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 89 | 20250122 | 170300 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 90 | 20250122 | 170200 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 91 | 20250122 | 170100 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 92 | 20250122 | 170000 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 366 |
| 93 | 20250122 | 165900 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 94 | 20250122 | 165800 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 95 | 20250122 | 165700 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 96 | 20250122 | 165600 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 97 | 20250122 | 165500 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 98 | 20250122 | 165400 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 99 | 20250122 | 165300 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 100 | 20250122 | 165200 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 101 | 20250122 | 165100 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 102 | 20250122 | 165000 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 103 | 20250122 | 164900 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 104 | 20250122 | 164800 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 105 | 20250122 | 164700 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 106 | 20250122 | 164600 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 107 | 20250122 | 164500 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 108 | 20250122 | 164400 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 109 | 20250122 | 164300 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 110 | 20250122 | 164200 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 111 | 20250122 | 164100 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 112 | 20250122 | 164000 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 113 | 20250122 | 163900 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 114 | 20250122 | 163800 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 115 | 20250122 | 163700 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 116 | 20250122 | 163600 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 117 | 20250122 | 163500 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 118 | 20250122 | 163400 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 119 | 20250122 | 163300 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 120 | 20250122 | 163200 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 121 | 20250122 | 163100 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 122 | 20250122 | 163000 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 366 |
| 123 | 20250122 | 162900 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 124 | 20250122 | 162800 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 125 | 20250122 | 162700 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 126 | 20250122 | 162600 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 127 | 20250122 | 162500 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 128 | 20250122 | 162400 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 129 | 20250122 | 162300 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 130 | 20250122 | 162200 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 131 | 20250122 | 162100 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 132 | 20250122 | 162000 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 133 | 20250122 | 161900 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 134 | 20250122 | 161800 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 135 | 20250122 | 161700 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 136 | 20250122 | 161600 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 137 | 20250122 | 161500 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 138 | 20250122 | 161400 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 139 | 20250122 | 161300 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 140 | 20250122 | 161200 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 141 | 20250122 | 161100 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 142 | 20250122 | 161000 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 143 | 20250122 | 160900 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 144 | 20250122 | 160800 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 145 | 20250122 | 160700 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 146 | 20250122 | 160600 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 147 | 20250122 | 160500 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 148 | 20250122 | 160400 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 149 | 20250122 | 160300 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 150 | 20250122 | 160200 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 151 | 20250122 | 160100 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 152 | 20250122 | 160000 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 366 |
| 153 | 20250122 | 155900 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 154 | 20250122 | 155800 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 155 | 20250122 | 155700 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 156 | 20250122 | 155600 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 157 | 20250122 | 155500 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 158 | 20250122 | 155400 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 159 | 20250122 | 155300 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 160 | 20250122 | 155200 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 161 | 20250122 | 155100 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 162 | 20250122 | 155000 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 163 | 20250122 | 154900 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 164 | 20250122 | 154800 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 165 | 20250122 | 154700 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 166 | 20250122 | 154600 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 167 | 20250122 | 154500 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 168 | 20250122 | 154400 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 169 | 20250122 | 154300 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 170 | 20250122 | 154200 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 171 | 20250122 | 154100 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 172 | 20250122 | 154000 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 173 | 20250122 | 153900 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 174 | 20250122 | 153800 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 175 | 20250122 | 153700 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 176 | 20250122 | 153600 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 177 | 20250122 | 153500 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 178 | 20250122 | 153400 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 179 | 20250122 | 153300 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 180 | 20250122 | 153200 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 181 | 20250122 | 153100 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 182 | 20250122 | 153000 | 1417782200 | 31400 | 31400 | 31400 | 31400 | 732 |
| 183 | 20250122 | 152900 | 1406289800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 184 | 20250122 | 152800 | 1406289800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 185 | 20250122 | 152700 | 1406289800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 186 | 20250122 | 152600 | 1406289800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 187 | 20250122 | 152500 | 1406289800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 188 | 20250122 | 152400 | 1406289800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 189 | 20250122 | 152300 | 1406289800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 190 | 20250122 | 152200 | 1406289800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 191 | 20250122 | 152100 | 1406289800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 192 | 20250122 | 152000 | 1406289800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 193 | 20250122 | 151900 | 1406289800 | 31500 | 31500 | 31550 | 31500 | 74 |
| 194 | 20250122 | 151800 | 1403958000 | 31500 | 31450 | 31600 | 31450 | 38 |
| 195 | 20250122 | 151700 | 1402762450 | 31500 | 31550 | 31600 | 31450 | 202 |
| 196 | 20250122 | 151600 | 1396400300 | 31550 | 31500 | 31550 | 31500 | 17 |
| 197 | 20250122 | 151500 | 1395864750 | 31450 | 31450 | 31600 | 31450 | 134 |
| 198 | 20250122 | 151400 | 1391637550 | 31550 | 31450 | 31550 | 31450 | 4 |
| 199 | 20250122 | 151300 | 1391511550 | 31500 | 31450 | 31500 | 31450 | 186 |
| 200 | 20250122 | 151200 | 1385652700 | 31450 | 31450 | 31550 | 31450 | 4 |
| 201 | 20250122 | 151100 | 1385526800 | 31550 | 31450 | 31550 | 31450 | 12 |
| 202 | 20250122 | 151000 | 1385149200 | 31550 | 31500 | 31550 | 31400 | 319 |
| 203 | 20250122 | 150900 | 1375109800 | 31550 | 31550 | 31550 | 31550 | 1 |
| 204 | 20250122 | 150800 | 1375078250 | 31550 | 31550 | 31550 | 31500 | 5 |
| 205 | 20250122 | 150700 | 1374920600 | 31500 | 31500 | 31500 | 31500 | 210 |
| 206 | 20250122 | 150600 | 1368305600 | 31550 | 31550 | 31550 | 31550 | 1 |
| 207 | 20250122 | 150500 | 1368274050 | 31550 | 31550 | 31550 | 31550 | 11 |
| 208 | 20250122 | 150400 | 1367927000 | 31550 | 31550 | 31550 | 31500 | 5 |
| 209 | 20250122 | 150300 | 1367769350 | 31500 | 31550 | 31550 | 31500 | 189 |
| 210 | 20250122 | 150200 | 1361815650 | 31550 | 31550 | 31550 | 31550 | 3 |
| 211 | 20250122 | 150100 | 1361721000 | 31550 | 31450 | 31550 | 31450 | 1291 |
| 212 | 20250122 | 150000 | 1321069900 | 31450 | 31500 | 31500 | 31450 | 53 |
| 213 | 20250122 | 145900 | 1319402950 | 31400 | 31500 | 31500 | 31400 | 3 |
| 214 | 20250122 | 145800 | 1319308650 | 31500 | 31500 | 31500 | 31500 | 3 |
| 215 | 20250122 | 145700 | 1319214150 | 31500 | 31450 | 31500 | 31450 | 221 |
| 216 | 20250122 | 145600 | 1312261850 | 31500 | 31500 | 31500 | 31500 | 6 |
| 217 | 20250122 | 145500 | 1312072850 | 31500 | 31450 | 31500 | 31450 | 569 |
| 218 | 20250122 | 145400 | 1294177750 | 31500 | 31500 | 31500 | 31450 | 10 |
| 219 | 20250122 | 145300 | 1293862850 | 31500 | 31500 | 31500 | 31450 | 129 |
| 220 | 20250122 | 145200 | 1289800000 | 31550 | 31550 | 31550 | 31550 | 1 |
| 221 | 20250122 | 145100 | 1289768450 | 31550 | 31550 | 31550 | 31550 | 1 |
| 222 | 20250122 | 145000 | 1289736900 | 31550 | 31550 | 31550 | 31550 | 1 |
| 223 | 20250122 | 144900 | 1289705350 | 31500 | 31600 | 31600 | 31500 | 2 |
| 224 | 20250122 | 144800 | 1289642250 | 31550 | 31500 | 31550 | 31500 | 17 |
| 225 | 20250122 | 144700 | 1289106700 | 31600 | 31600 | 31600 | 31600 | 2 |
| 226 | 20250122 | 144600 | 1289043500 | 31600 | 31600 | 31600 | 31600 | 25 |
| 227 | 20250122 | 144500 | 1288253500 | 31650 | 31550 | 31650 | 31450 | 9 |
| 228 | 20250122 | 144400 | 1287969250 | 31600 | 31550 | 31600 | 31550 | 57 |
| 229 | 20250122 | 144300 | 1286169550 | 31450 | 31550 | 31550 | 31450 | 186 |
| 230 | 20250122 | 144200 | 1280310500 | 31550 | 31550 | 31550 | 31550 | 7 |
| 231 | 20250122 | 144100 | 1280089650 | 31550 | 31550 | 31550 | 31500 | 173 |
| 232 | 20250122 | 144000 | 1274639950 | 31450 | 31550 | 31550 | 31450 | 186 |
| 233 | 20250122 | 143900 | 1268781000 | 31550 | 31550 | 31550 | 31550 | 1 |
| 234 | 20250122 | 143800 | 1268749450 | 31550 | 31550 | 31550 | 31550 | 0 |
| 235 | 20250122 | 143700 | 1268749450 | 31550 | 31500 | 31550 | 31500 | 190 |
| 236 | 20250122 | 143600 | 1262764100 | 31550 | 31550 | 31550 | 31550 | 1 |
| 237 | 20250122 | 143500 | 1262732550 | 31500 | 31550 | 31550 | 31500 | 3 |
| 238 | 20250122 | 143400 | 1262638000 | 31550 | 31500 | 31550 | 31500 | 4 |
| 239 | 20250122 | 143300 | 1262511950 | 31600 | 31600 | 31600 | 31600 | 2 |
| 240 | 20250122 | 143200 | 1262448750 | 31500 | 31600 | 31600 | 31500 | 2 |
| 241 | 20250122 | 143100 | 1262385650 | 31600 | 31500 | 31600 | 31450 | 336 |
| 242 | 20250122 | 143000 | 1251801000 | 31450 | 31500 | 31550 | 31450 | 77 |
| 243 | 20250122 | 142900 | 1249375100 | 31550 | 31550 | 31550 | 31550 | 1 |
| 244 | 20250122 | 142800 | 1249343550 | 31550 | 31500 | 31550 | 31500 | 146 |
| 245 | 20250122 | 142700 | 1244744400 | 31500 | 31550 | 31550 | 31450 | 68 |
| 246 | 20250122 | 142600 | 1242602950 | 31450 | 31550 | 31550 | 31450 | 6 |
| 247 | 20250122 | 142500 | 1242413850 | 31550 | 31550 | 31550 | 31550 | 3 |
| 248 | 20250122 | 142400 | 1242319200 | 31550 | 31550 | 31550 | 31450 | 15 |
| 249 | 20250122 | 142300 | 1241847250 | 31550 | 31550 | 31550 | 31500 | 192 |
| 250 | 20250122 | 142200 | 1235798800 | 31550 | 31550 | 31550 | 31550 | 8 |
| 251 | 20250122 | 142100 | 1235546400 | 31550 | 31600 | 31600 | 31450 | 26 |
| 252 | 20250122 | 142000 | 1234726850 | 31550 | 31600 | 31600 | 31500 | 520 |
| 253 | 20250122 | 141900 | 1218345200 | 31600 | 31550 | 31600 | 31550 | 35 |
| 254 | 20250122 | 141800 | 1217240850 | 31550 | 31600 | 31600 | 31500 | 15 |
| 255 | 20250122 | 141700 | 1216768150 | 31600 | 31550 | 31600 | 31500 | 261 |
| 256 | 20250122 | 141600 | 1208533550 | 31550 | 31500 | 31550 | 31500 | 21 |
| 257 | 20250122 | 141500 | 1207871650 | 31550 | 31550 | 31550 | 31550 | 8 |
| 258 | 20250122 | 141400 | 1207619250 | 31550 | 31550 | 31550 | 31550 | 94 |
| 259 | 20250122 | 141300 | 1204653550 | 31600 | 31600 | 31600 | 31500 | 16 |
| 260 | 20250122 | 141200 | 1204149250 | 31600 | 31500 | 31600 | 31500 | 65 |
| 261 | 20250122 | 141100 | 1202095450 | 31600 | 31600 | 31600 | 31600 | 1 |
| 262 | 20250122 | 141000 | 1202063850 | 31550 | 31550 | 31600 | 31550 | 198 |
| 263 | 20250122 | 140900 | 1195816900 | 31600 | 31600 | 31600 | 31600 | 14 |
| 264 | 20250122 | 140800 | 1195374500 | 31550 | 31550 | 31550 | 31550 | 1 |
| 265 | 20250122 | 140700 | 1195342950 | 31550 | 31600 | 31600 | 31550 | 203 |
| 266 | 20250122 | 140600 | 1188938000 | 31600 | 31600 | 31600 | 31600 | 2 |
| 267 | 20250122 | 140500 | 1188874800 | 31600 | 31600 | 31600 | 31600 | 1 |
| 268 | 20250122 | 140400 | 1188843200 | 31500 | 31600 | 31600 | 31500 | 325 |
| 269 | 20250122 | 140300 | 1178576200 | 31600 | 31650 | 31650 | 31600 | 3 |
| 270 | 20250122 | 140200 | 1178481350 | 31650 | 31650 | 31650 | 31650 | 1 |
| 271 | 20250122 | 140100 | 1178449700 | 31600 | 31650 | 31650 | 31600 | 14 |
| 272 | 20250122 | 140000 | 1178007250 | 31600 | 31550 | 31700 | 31550 | 784 |
| 273 | 20250122 | 135900 | 1153219200 | 31550 | 31450 | 31550 | 31450 | 14 |
| 274 | 20250122 | 135800 | 1152778800 | 31550 | 31550 | 31550 | 31450 | 4 |
| 275 | 20250122 | 135700 | 1152652700 | 31550 | 31550 | 31550 | 31550 | 145 |
| 276 | 20250122 | 135600 | 1148077950 | 31600 | 31550 | 31600 | 31550 | 14 |
| 277 | 20250122 | 135500 | 1147636200 | 31550 | 31550 | 31550 | 31550 | 236 |
| 278 | 20250122 | 135400 | 1140190400 | 31550 | 31700 | 31700 | 31500 | 4085 |
| 279 | 20250122 | 135300 | 1011465400 | 31700 | 31700 | 31750 | 31700 | 77 |
| 280 | 20250122 | 135200 | 1009024450 | 31750 | 31750 | 31750 | 31750 | 1 |
| 281 | 20250122 | 135100 | 1008992700 | 31700 | 31700 | 31700 | 31700 | 205 |
| 282 | 20250122 | 135000 | 1002494200 | 31650 | 31700 | 31700 | 31650 | 198 |
| 283 | 20250122 | 134900 | 996227350 | 31700 | 31600 | 31700 | 31600 | 3 |
| 284 | 20250122 | 134800 | 996132450 | 31600 | 31700 | 31700 | 31600 | 61 |
| 285 | 20250122 | 134700 | 994204750 | 31650 | 31750 | 31750 | 31650 | 90 |
| 286 | 20250122 | 134600 | 991352200 | 31750 | 31750 | 31750 | 31750 | 30 |
| 287 | 20250122 | 134500 | 990399700 | 31700 | 31700 | 31800 | 31700 | 552 |
| 288 | 20250122 | 134400 | 972891150 | 31700 | 31750 | 31750 | 31700 | 108 |
| 289 | 20250122 | 134300 | 969462200 | 31700 | 31700 | 31700 | 31700 | 24 |
| 290 | 20250122 | 134200 | 968701400 | 31600 | 31700 | 31700 | 31600 | 14 |
| 291 | 20250122 | 134100 | 968258900 | 31700 | 31700 | 31700 | 31700 | 39 |
| 292 | 20250122 | 134000 | 967022600 | 31700 | 31650 | 31700 | 31650 | 352 |
| 293 | 20250122 | 133900 | 955878150 | 31650 | 31600 | 31650 | 31600 | 140 |
| 294 | 20250122 | 133800 | 951454100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 295 | 20250122 | 133700 | 951454100 | 31600 | 31650 | 31650 | 31600 | 201 |
| 296 | 20250122 | 133600 | 945101650 | 31650 | 31600 | 31650 | 31600 | 130 |
| 297 | 20250122 | 133500 | 940992200 | 31600 | 31550 | 31650 | 31550 | 329 |
| 298 | 20250122 | 133400 | 930588900 | 31600 | 31650 | 31650 | 31600 | 95 |
| 299 | 20250122 | 133300 | 927584650 | 31650 | 31600 | 31650 | 31600 | 180 |
| 300 | 20250122 | 133200 | 921893050 | 31600 | 31600 | 31600 | 31600 | 3 |
| 301 | 20250122 | 133100 | 921798250 | 31600 | 31500 | 31600 | 31500 | 61 |
| 302 | 20250122 | 133000 | 919871950 | 31550 | 31550 | 31550 | 31550 | 355 |
| 303 | 20250122 | 132900 | 908671700 | 31550 | 31600 | 31600 | 31550 | 287 |
| 304 | 20250122 | 132800 | 899606750 | 31600 | 31500 | 31600 | 31500 | 14 |
| 305 | 20250122 | 132700 | 899165650 | 31550 | 31550 | 31550 | 31550 | 218 |
| 306 | 20250122 | 132600 | 892287750 | 31550 | 31550 | 31550 | 31550 | 20 |
| 307 | 20250122 | 132500 | 891656750 | 31500 | 31550 | 31550 | 31500 | 216 |
| 308 | 20250122 | 132400 | 884842650 | 31550 | 31500 | 31550 | 31450 | 1028 |
| 309 | 20250122 | 132300 | 852461550 | 31500 | 31550 | 31550 | 31500 | 373 |
| 310 | 20250122 | 132200 | 840703850 | 31500 | 31550 | 31550 | 31500 | 37 |
| 311 | 20250122 | 132100 | 839537100 | 31550 | 31500 | 31550 | 31500 | 87 |
| 312 | 20250122 | 132000 | 836796500 | 31500 | 31550 | 31550 | 31500 | 199 |
| 313 | 20250122 | 131900 | 830527200 | 31500 | 31550 | 31550 | 31500 | 217 |
| 314 | 20250122 | 131800 | 823683450 | 31550 | 31500 | 31550 | 31500 | 7 |
| 315 | 20250122 | 131700 | 823462650 | 31500 | 31550 | 31550 | 31500 | 266 |
| 316 | 20250122 | 131600 | 815083600 | 31550 | 31550 | 31550 | 31500 | 170 |
| 317 | 20250122 | 131500 | 809720200 | 31550 | 31550 | 31550 | 31550 | 81 |
| 318 | 20250122 | 131400 | 807164650 | 31550 | 31550 | 31550 | 31500 | 202 |
| 319 | 20250122 | 131300 | 800801350 | 31550 | 31450 | 31550 | 31400 | 607 |
| 320 | 20250122 | 131200 | 781704200 | 31450 | 31450 | 31450 | 31450 | 0 |
| 321 | 20250122 | 131100 | 781704200 | 31450 | 31500 | 31500 | 31450 | 23 |
| 322 | 20250122 | 131000 | 780980400 | 31500 | 31500 | 31500 | 31500 | 33 |
| 323 | 20250122 | 130900 | 779940900 | 31550 | 31500 | 31550 | 31500 | 8 |
| 324 | 20250122 | 130800 | 779688700 | 31500 | 31450 | 31500 | 31450 | 380 |
| 325 | 20250122 | 130700 | 767725900 | 31400 | 31400 | 31450 | 31400 | 238 |
| 326 | 20250122 | 130600 | 760250900 | 31350 | 31350 | 31450 | 31350 | 408 |
| 327 | 20250122 | 130500 | 747434400 | 31350 | 31350 | 31350 | 31350 | 12 |
| 328 | 20250122 | 130400 | 747058200 | 31350 | 31400 | 31400 | 31350 | 12 |
| 329 | 20250122 | 130300 | 746681500 | 31450 | 31400 | 31450 | 31300 | 21 |
| 330 | 20250122 | 130200 | 746023350 | 31400 | 31400 | 31450 | 31300 | 11 |
| 331 | 20250122 | 130100 | 745678100 | 31400 | 31350 | 31400 | 31350 | 192 |
| 332 | 20250122 | 130000 | 739658450 | 31400 | 31400 | 31450 | 31300 | 25 |
| 333 | 20250122 | 125900 | 738874700 | 31300 | 31300 | 31300 | 31300 | 0 |
| 334 | 20250122 | 125800 | 738874700 | 31300 | 31300 | 31300 | 31300 | 0 |
| 335 | 20250122 | 125700 | 738874700 | 31300 | 31350 | 31400 | 31300 | 507 |
| 336 | 20250122 | 125600 | 722974500 | 31400 | 31400 | 31400 | 31400 | 0 |
| 337 | 20250122 | 125500 | 722974500 | 31400 | 31400 | 31400 | 31400 | 1 |
| 338 | 20250122 | 125400 | 722943100 | 31300 | 31350 | 31350 | 31300 | 196 |
| 339 | 20250122 | 125300 | 716799150 | 31300 | 31400 | 31400 | 31300 | 41 |
| 340 | 20250122 | 125200 | 715515450 | 31400 | 31400 | 31400 | 31400 | 6 |
| 341 | 20250122 | 125100 | 715327050 | 31350 | 31350 | 31400 | 31350 | 202 |
| 342 | 20250122 | 125000 | 708994000 | 31350 | 31350 | 31350 | 31350 | 0 |
| 343 | 20250122 | 124900 | 708994000 | 31350 | 31300 | 31350 | 31300 | 18 |
| 344 | 20250122 | 124800 | 708430350 | 31300 | 31400 | 31400 | 31300 | 281 |
| 345 | 20250122 | 124700 | 699609600 | 31350 | 31350 | 31350 | 31350 | 183 |
| 346 | 20250122 | 124600 | 693872550 | 31400 | 31400 | 31400 | 31400 | 11 |
| 347 | 20250122 | 124500 | 693527150 | 31350 | 31350 | 31350 | 31350 | 158 |
| 348 | 20250122 | 124400 | 688573850 | 31350 | 31400 | 31400 | 31350 | 42 |
| 349 | 20250122 | 124300 | 687256300 | 31400 | 31300 | 31450 | 31300 | 235 |
| 350 | 20250122 | 124200 | 679878850 | 31300 | 31300 | 31300 | 31300 | 1 |
| 351 | 20250122 | 124100 | 679847550 | 31350 | 31300 | 31350 | 31250 | 488 |
| 352 | 20250122 | 124000 | 664567900 | 31300 | 31300 | 31300 | 31300 | 45 |
| 353 | 20250122 | 123900 | 663159400 | 31300 | 31250 | 31300 | 31250 | 3 |
| 354 | 20250122 | 123800 | 663065550 | 31250 | 31250 | 31250 | 31250 | 22 |
| 355 | 20250122 | 123700 | 662378050 | 31250 | 31300 | 31300 | 31250 | 195 |
| 356 | 20250122 | 123600 | 656275150 | 31350 | 31350 | 31350 | 31350 | 10 |
| 357 | 20250122 | 123500 | 655961650 | 31300 | 31300 | 31300 | 31300 | 15 |
| 358 | 20250122 | 123400 | 655492150 | 31300 | 31300 | 31300 | 31300 | 2 |
| 359 | 20250122 | 123300 | 655429550 | 31300 | 31300 | 31400 | 31300 | 188 |
| 360 | 20250122 | 123200 | 649532100 | 31300 | 31300 | 31300 | 31250 | 15 |
| 361 | 20250122 | 123100 | 649063250 | 31300 | 31300 | 31300 | 31300 | 154 |
| 362 | 20250122 | 123000 | 644243050 | 31350 | 31300 | 31350 | 31300 | 95 |
| 363 | 20250122 | 122900 | 641266300 | 31300 | 31300 | 31350 | 31300 | 159 |
| 364 | 20250122 | 122800 | 636287200 | 31250 | 31250 | 31300 | 31250 | 118 |
| 365 | 20250122 | 122700 | 632599650 | 31250 | 31250 | 31250 | 31250 | 183 |
| 366 | 20250122 | 122600 | 626880900 | 31250 | 31250 | 31250 | 31250 | 13 |
| 367 | 20250122 | 122500 | 626474650 | 31300 | 31250 | 31300 | 31250 | 8 |
| 368 | 20250122 | 122400 | 626224350 | 31250 | 31300 | 31300 | 31250 | 184 |
| 369 | 20250122 | 122300 | 620474300 | 31250 | 31250 | 31250 | 31250 | 12 |
| 370 | 20250122 | 122200 | 620099300 | 31250 | 31250 | 31250 | 31250 | 0 |
| 371 | 20250122 | 122100 | 620099300 | 31250 | 31250 | 31250 | 31250 | 223 |
| 372 | 20250122 | 122000 | 613130550 | 31250 | 31250 | 31250 | 31250 | 1 |
| 373 | 20250122 | 121900 | 613099300 | 31250 | 31250 | 31250 | 31250 | 0 |
| 374 | 20250122 | 121800 | 613099300 | 31250 | 31250 | 31250 | 31250 | 13 |
| 375 | 20250122 | 121700 | 612693050 | 31250 | 31250 | 31250 | 31250 | 203 |
| 376 | 20250122 | 121600 | 606349300 | 31300 | 31300 | 31300 | 31300 | 1 |
| 377 | 20250122 | 121500 | 606318000 | 31250 | 31250 | 31250 | 31250 | 15 |
| 378 | 20250122 | 121400 | 605849250 | 31250 | 31300 | 31300 | 31250 | 190 |
| 379 | 20250122 | 121300 | 599911700 | 31250 | 31250 | 31300 | 31250 | 31 |
| 380 | 20250122 | 121200 | 598942900 | 31300 | 31300 | 31300 | 31250 | 82 |
| 381 | 20250122 | 121100 | 596377200 | 31300 | 31250 | 31300 | 31250 | 246 |
| 382 | 20250122 | 121000 | 588686950 | 31250 | 31250 | 31250 | 31250 | 6 |
| 383 | 20250122 | 120900 | 588499450 | 31250 | 31300 | 31300 | 31250 | 18 |
| 384 | 20250122 | 120800 | 587936900 | 31250 | 31250 | 31250 | 31250 | 35 |
| 385 | 20250122 | 120700 | 586843150 | 31250 | 31250 | 31250 | 31250 | 18 |
| 386 | 20250122 | 120600 | 586280650 | 31250 | 31350 | 31350 | 31250 | 12 |
| 387 | 20250122 | 120500 | 585905150 | 31300 | 31250 | 31300 | 31250 | 330 |
| 388 | 20250122 | 120400 | 575592150 | 31200 | 31200 | 31200 | 31200 | 227 |
| 389 | 20250122 | 120300 | 568509750 | 31200 | 31250 | 31250 | 31200 | 20 |
| 390 | 20250122 | 120200 | 567885050 | 31200 | 31200 | 31200 | 31200 | 27 |
| 391 | 20250122 | 120100 | 567042650 | 31200 | 31200 | 31200 | 31200 | 236 |
| 392 | 20250122 | 120000 | 559679450 | 31200 | 31200 | 31200 | 31200 | 5 |
| 393 | 20250122 | 115900 | 559523450 | 31200 | 31200 | 31200 | 31200 | 8 |
| 394 | 20250122 | 115800 | 559273850 | 31200 | 31250 | 31250 | 31200 | 110 |
| 395 | 20250122 | 115700 | 555838550 | 31250 | 31200 | 31250 | 31200 | 19 |
| 396 | 20250122 | 115600 | 555245200 | 31200 | 31250 | 31250 | 31200 | 38 |
| 397 | 20250122 | 115500 | 554058100 | 31200 | 31200 | 31250 | 31200 | 30 |
| 398 | 20250122 | 115400 | 553121500 | 31250 | 31200 | 31250 | 31200 | 191 |
| 399 | 20250122 | 115300 | 547153050 | 31250 | 31250 | 31250 | 31200 | 277 |
| 400 | 20250122 | 115200 | 538505050 | 31250 | 31250 | 31250 | 31250 | 30 |
| 401 | 20250122 | 115100 | 537567550 | 31250 | 31250 | 31250 | 31250 | 190 |
| 402 | 20250122 | 115000 | 531630050 | 31300 | 31300 | 31300 | 31250 | 793 |
| 403 | 20250122 | 114900 | 506809800 | 31300 | 31300 | 31350 | 31300 | 509 |
| 404 | 20250122 | 114800 | 490853050 | 31300 | 31300 | 31300 | 31300 | 222 |
| 405 | 20250122 | 114700 | 483904450 | 31300 | 31300 | 31350 | 31300 | 22 |
| 406 | 20250122 | 114600 | 483215800 | 31350 | 31300 | 31350 | 31300 | 8 |
| 407 | 20250122 | 114500 | 482965050 | 31350 | 31350 | 31350 | 31350 | 6 |
| 408 | 20250122 | 114400 | 482776950 | 31350 | 31350 | 31350 | 31350 | 395 |
| 409 | 20250122 | 114300 | 470393700 | 31350 | 31350 | 31350 | 31350 | 3 |
| 410 | 20250122 | 114200 | 470299650 | 31350 | 31350 | 31350 | 31350 | 0 |
| 411 | 20250122 | 114100 | 470299650 | 31350 | 31350 | 31350 | 31350 | 183 |
| 412 | 20250122 | 114000 | 464562600 | 31400 | 31400 | 31400 | 31400 | 1 |
| 413 | 20250122 | 113900 | 464531200 | 31350 | 31350 | 31350 | 31350 | 0 |
| 414 | 20250122 | 113800 | 464531200 | 31350 | 31400 | 31400 | 31350 | 267 |
| 415 | 20250122 | 113700 | 456147500 | 31400 | 31400 | 31400 | 31400 | 0 |
| 416 | 20250122 | 113600 | 456147500 | 31400 | 31400 | 31400 | 31400 | 0 |
| 417 | 20250122 | 113500 | 456147500 | 31400 | 31400 | 31400 | 31400 | 197 |
| 418 | 20250122 | 113400 | 449961700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 419 | 20250122 | 113300 | 449961700 | 31400 | 31400 | 31400 | 31400 | 1 |
| 420 | 20250122 | 113200 | 449930300 | 31400 | 31400 | 31400 | 31400 | 28 |
| 421 | 20250122 | 113100 | 449051100 | 31400 | 31400 | 31400 | 31400 | 183 |
| 422 | 20250122 | 113000 | 443304900 | 31450 | 31450 | 31450 | 31450 | 0 |
| 423 | 20250122 | 112900 | 443304900 | 31450 | 31400 | 31450 | 31400 | 30 |
| 424 | 20250122 | 112800 | 442361900 | 31400 | 31400 | 31400 | 31400 | 223 |
| 425 | 20250122 | 112700 | 435359700 | 31450 | 31450 | 31450 | 31450 | 10 |
| 426 | 20250122 | 112600 | 435045200 | 31450 | 31450 | 31450 | 31450 | 0 |
| 427 | 20250122 | 112500 | 435045200 | 31450 | 31450 | 31450 | 31450 | 12 |
| 428 | 20250122 | 112400 | 434667800 | 31450 | 31450 | 31450 | 31450 | 2 |
| 429 | 20250122 | 112300 | 434604900 | 31450 | 31450 | 31450 | 31450 | 0 |
| 430 | 20250122 | 112200 | 434604900 | 31450 | 31450 | 31450 | 31450 | 5 |
| 431 | 20250122 | 112100 | 434447650 | 31450 | 31450 | 31450 | 31450 | 191 |
| 432 | 20250122 | 112000 | 428440700 | 31450 | 31450 | 31450 | 31450 | 17 |
| 433 | 20250122 | 111900 | 427906050 | 31450 | 31450 | 31450 | 31450 | 2 |
| 434 | 20250122 | 111800 | 427843150 | 31500 | 31500 | 31500 | 31450 | 202 |
| 435 | 20250122 | 111700 | 421490150 | 31450 | 31400 | 31450 | 31400 | 193 |
| 436 | 20250122 | 111600 | 415429400 | 31400 | 31400 | 31400 | 31400 | 1 |
| 437 | 20250122 | 111500 | 415398000 | 31350 | 31350 | 31350 | 31350 | 23 |
| 438 | 20250122 | 111400 | 414676950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 439 | 20250122 | 111300 | 414676950 | 31400 | 31400 | 31400 | 31400 | 7 |
| 440 | 20250122 | 111200 | 414457150 | 31450 | 31400 | 31450 | 31400 | 32 |
| 441 | 20250122 | 111100 | 413452300 | 31400 | 31400 | 31400 | 31400 | 183 |
| 442 | 20250122 | 111000 | 407706100 | 31400 | 31400 | 31400 | 31400 | 184 |
| 443 | 20250122 | 110900 | 401928500 | 31400 | 31400 | 31400 | 31400 | 1 |
| 444 | 20250122 | 110800 | 401897100 | 31450 | 31450 | 31450 | 31450 | 0 |
| 445 | 20250122 | 110700 | 401897100 | 31450 | 31350 | 31450 | 31350 | 28 |
| 446 | 20250122 | 110600 | 401019200 | 31450 | 31450 | 31450 | 31450 | 45 |
| 447 | 20250122 | 110500 | 399603950 | 31350 | 31450 | 31450 | 31350 | 216 |
| 448 | 20250122 | 110400 | 392820100 | 31450 | 31400 | 31450 | 31400 | 23 |
| 449 | 20250122 | 110300 | 392097850 | 31450 | 31400 | 31450 | 31400 | 16 |
| 450 | 20250122 | 110200 | 391594700 | 31350 | 31400 | 31400 | 31350 | 209 |
| 451 | 20250122 | 110100 | 385033400 | 31450 | 31350 | 31450 | 31350 | 4 |
| 452 | 20250122 | 110000 | 384907900 | 31450 | 31450 | 31450 | 31450 | 0 |
| 453 | 20250122 | 105900 | 384907900 | 31450 | 31400 | 31450 | 31400 | 350 |
| 454 | 20250122 | 105800 | 373912500 | 31350 | 31350 | 31350 | 31350 | 0 |
| 455 | 20250122 | 105700 | 373912500 | 31350 | 31400 | 31400 | 31350 | 18 |
| 456 | 20250122 | 105600 | 373348150 | 31400 | 31350 | 31400 | 31350 | 169 |
| 457 | 20250122 | 105500 | 368041650 | 31400 | 31400 | 31400 | 31400 | 15 |
| 458 | 20250122 | 105400 | 367570650 | 31450 | 31400 | 31450 | 31400 | 179 |
| 459 | 20250122 | 105300 | 361949250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 460 | 20250122 | 105200 | 361949250 | 31350 | 31350 | 31350 | 31350 | 202 |
| 461 | 20250122 | 105100 | 355616550 | 31350 | 31400 | 31400 | 31350 | 5 |
| 462 | 20250122 | 105000 | 355459650 | 31400 | 31350 | 31400 | 31350 | 5 |
| 463 | 20250122 | 104900 | 355302800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 464 | 20250122 | 104800 | 355302800 | 31350 | 31350 | 31350 | 31350 | 183 |
| 465 | 20250122 | 104700 | 349565750 | 31350 | 31350 | 31350 | 31350 | 2 |
| 466 | 20250122 | 104600 | 349503050 | 31400 | 31400 | 31400 | 31400 | 15 |
| 467 | 20250122 | 104500 | 349032050 | 31350 | 31350 | 31350 | 31350 | 0 |
| 468 | 20250122 | 104400 | 349032050 | 31350 | 31350 | 31350 | 31350 | 29 |
| 469 | 20250122 | 104300 | 348122900 | 31400 | 31400 | 31400 | 31400 | 147 |
| 470 | 20250122 | 104200 | 343507100 | 31350 | 31400 | 31400 | 31350 | 54 |
| 471 | 20250122 | 104100 | 341811550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 472 | 20250122 | 104000 | 341811550 | 31450 | 31450 | 31450 | 31450 | 2 |
| 473 | 20250122 | 103900 | 341748650 | 31400 | 31400 | 31400 | 31400 | 24 |
| 474 | 20250122 | 103800 | 340995050 | 31400 | 31400 | 31400 | 31400 | 183 |
| 475 | 20250122 | 103700 | 335248850 | 31350 | 31350 | 31350 | 31350 | 2 |
| 476 | 20250122 | 103600 | 335186150 | 31450 | 31350 | 31450 | 31350 | 23 |
| 477 | 20250122 | 103500 | 334465000 | 31400 | 31450 | 31450 | 31400 | 184 |
| 478 | 20250122 | 103400 | 328687350 | 31350 | 31350 | 31350 | 31350 | 50 |
| 479 | 20250122 | 103300 | 327119850 | 31450 | 31350 | 31450 | 31350 | 3 |
| 480 | 20250122 | 103200 | 327025700 | 31450 | 31400 | 31450 | 31350 | 36 |
| 481 | 20250122 | 103100 | 325896400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 482 | 20250122 | 103000 | 325896400 | 31500 | 31450 | 31500 | 31450 | 20 |
| 483 | 20250122 | 102900 | 325267350 | 31450 | 31400 | 31450 | 31400 | 512 |
| 484 | 20250122 | 102800 | 309174100 | 31400 | 31400 | 31400 | 31400 | 1 |
| 485 | 20250122 | 102700 | 309142700 | 31450 | 31450 | 31450 | 31450 | 20 |
| 486 | 20250122 | 102600 | 308513700 | 31400 | 31450 | 31450 | 31400 | 42 |
| 487 | 20250122 | 102500 | 307194650 | 31450 | 31450 | 31450 | 31450 | 1 |
| 488 | 20250122 | 102400 | 307163200 | 31450 | 31450 | 31450 | 31450 | 0 |
| 489 | 20250122 | 102300 | 307163200 | 31450 | 31450 | 31450 | 31450 | 262 |
| 490 | 20250122 | 102200 | 298923300 | 31450 | 31450 | 31450 | 31450 | 183 |
| 491 | 20250122 | 102100 | 293167950 | 31450 | 31450 | 31450 | 31450 | 100 |
| 492 | 20250122 | 102000 | 290022950 | 31450 | 31450 | 31450 | 31450 | 101 |
| 493 | 20250122 | 101900 | 286846500 | 31500 | 31450 | 31500 | 31450 | 193 |
| 494 | 20250122 | 101800 | 280767100 | 31500 | 31500 | 31500 | 31500 | 0 |
| 495 | 20250122 | 101700 | 280767100 | 31500 | 31450 | 31500 | 31450 | 294 |
| 496 | 20250122 | 101600 | 271518350 | 31350 | 31400 | 31400 | 31350 | 97 |
| 497 | 20250122 | 101500 | 268473050 | 31350 | 31400 | 31400 | 31350 | 598 |
| 498 | 20250122 | 101400 | 249696350 | 31450 | 31400 | 31450 | 31400 | 3 |
| 499 | 20250122 | 101300 | 249602100 | 31400 | 31400 | 31400 | 31400 | 226 |
| 500 | 20250122 | 101200 | 242505700 | 31450 | 31450 | 31450 | 31450 | 18 |
| 501 | 20250122 | 101100 | 241939600 | 31500 | 31450 | 31500 | 31450 | 16 |
| 502 | 20250122 | 101000 | 241436100 | 31400 | 31400 | 31400 | 31400 | 1 |
| 503 | 20250122 | 100900 | 241404700 | 31500 | 31450 | 31500 | 31450 | 74 |
| 504 | 20250122 | 100800 | 239077350 | 31550 | 31550 | 31600 | 31550 | 288 |
| 505 | 20250122 | 100700 | 229984450 | 31450 | 31500 | 31500 | 31450 | 169 |
| 506 | 20250122 | 100600 | 224666700 | 31500 | 31500 | 31500 | 31500 | 18 |
| 507 | 20250122 | 100500 | 224099700 | 31450 | 31400 | 31450 | 31400 | 185 |
| 508 | 20250122 | 100400 | 218281550 | 31500 | 31450 | 31500 | 31450 | 188 |
| 509 | 20250122 | 100300 | 212368700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 510 | 20250122 | 100200 | 212368700 | 31500 | 31450 | 31500 | 31450 | 55 |
| 511 | 20250122 | 100100 | 210638750 | 31450 | 31450 | 31450 | 31450 | 30 |
| 512 | 20250122 | 100000 | 209695250 | 31500 | 31450 | 31550 | 31450 | 87 |
| 513 | 20250122 | 095900 | 206958850 | 31450 | 31500 | 31500 | 31450 | 190 |
| 514 | 20250122 | 095800 | 200974200 | 31550 | 31550 | 31550 | 31550 | 13 |
| 515 | 20250122 | 095700 | 200564050 | 31550 | 31600 | 31600 | 31550 | 6 |
| 516 | 20250122 | 095600 | 200374650 | 31600 | 31600 | 31600 | 31600 | 334 |
| 517 | 20250122 | 095500 | 189820250 | 31600 | 31550 | 31600 | 31550 | 56 |
| 518 | 20250122 | 095400 | 188050750 | 31550 | 31550 | 31550 | 31550 | 79 |
| 519 | 20250122 | 095300 | 185558300 | 31550 | 31550 | 31550 | 31550 | 49 |
| 520 | 20250122 | 095200 | 184012350 | 31650 | 31550 | 31650 | 31550 | 117 |
| 521 | 20250122 | 095100 | 180320100 | 31500 | 31550 | 31550 | 31500 | 15 |
| 522 | 20250122 | 095000 | 179847100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 523 | 20250122 | 094900 | 179847100 | 31550 | 31500 | 31550 | 31450 | 186 |
| 524 | 20250122 | 094800 | 173997150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 525 | 20250122 | 094700 | 173997150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 526 | 20250122 | 094600 | 173997150 | 31550 | 31500 | 31550 | 31450 | 312 |
| 527 | 20250122 | 094500 | 164183300 | 31450 | 31450 | 31450 | 31450 | 0 |
| 528 | 20250122 | 094400 | 164183300 | 31450 | 31450 | 31450 | 31450 | 124 |
| 529 | 20250122 | 094300 | 160283500 | 31500 | 31500 | 31550 | 31500 | 4 |
| 530 | 20250122 | 094200 | 160157450 | 31550 | 31500 | 31550 | 31500 | 5 |
| 531 | 20250122 | 094100 | 159999850 | 31500 | 31450 | 31500 | 31450 | 152 |
| 532 | 20250122 | 094000 | 155218400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 533 | 20250122 | 093900 | 155218400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 534 | 20250122 | 093800 | 155218400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 535 | 20250122 | 093700 | 155218400 | 31550 | 31550 | 31550 | 31550 | 1 |
| 536 | 20250122 | 093600 | 155186850 | 31550 | 31500 | 31550 | 31500 | 43 |
| 537 | 20250122 | 093500 | 153832300 | 31550 | 31550 | 31550 | 31550 | 0 |
| 538 | 20250122 | 093400 | 153832300 | 31550 | 31550 | 31550 | 31550 | 1 |
| 539 | 20250122 | 093300 | 153800750 | 31550 | 31600 | 31650 | 31500 | 142 |
| 540 | 20250122 | 093200 | 149320450 | 31550 | 31500 | 31600 | 31400 | 281 |
| 541 | 20250122 | 093100 | 140451600 | 31500 | 31400 | 31500 | 31400 | 97 |
| 542 | 20250122 | 093000 | 137401650 | 31400 | 31400 | 31400 | 31400 | 9 |
| 543 | 20250122 | 092900 | 137119050 | 31400 | 31400 | 31400 | 31400 | 3 |
| 544 | 20250122 | 092800 | 137024850 | 31350 | 31350 | 31350 | 31350 | 51 |
| 545 | 20250122 | 092700 | 135426000 | 31350 | 31400 | 31400 | 31350 | 25 |
| 546 | 20250122 | 092600 | 134642000 | 31400 | 31400 | 31400 | 31400 | 24 |
| 547 | 20250122 | 092500 | 133888400 | 31400 | 31400 | 31450 | 31400 | 171 |
| 548 | 20250122 | 092400 | 128518950 | 31450 | 31450 | 31450 | 31450 | 5 |
| 549 | 20250122 | 092300 | 128361700 | 31400 | 31500 | 31500 | 31400 | 9 |
| 550 | 20250122 | 092200 | 128079000 | 31500 | 31500 | 31500 | 31500 | 4 |
| 551 | 20250122 | 092100 | 127953000 | 31500 | 31500 | 31500 | 31500 | 8 |
| 552 | 20250122 | 092000 | 127701000 | 31550 | 31550 | 31550 | 31400 | 217 |
| 553 | 20250122 | 091900 | 120877850 | 31550 | 31500 | 31550 | 31500 | 2 |
| 554 | 20250122 | 091800 | 120814800 | 31450 | 31450 | 31450 | 31450 | 0 |
| 555 | 20250122 | 091700 | 120814800 | 31450 | 31450 | 31450 | 31450 | 0 |
| 556 | 20250122 | 091600 | 120814800 | 31450 | 31450 | 31500 | 31450 | 196 |
| 557 | 20250122 | 091500 | 114650300 | 31450 | 31400 | 31450 | 31400 | 14 |
| 558 | 20250122 | 091400 | 114210500 | 31400 | 31400 | 31400 | 31400 | 0 |
| 559 | 20250122 | 091300 | 114210500 | 31400 | 31450 | 31450 | 31400 | 27 |
| 560 | 20250122 | 091200 | 113362200 | 31450 | 31400 | 31450 | 31400 | 107 |
| 561 | 20250122 | 091100 | 110002350 | 31450 | 31500 | 31500 | 31400 | 1062 |
| 562 | 20250122 | 091000 | 76552750 | 31500 | 31500 | 31500 | 31500 | 88 |
| 563 | 20250122 | 090900 | 73780750 | 31500 | 31500 | 31500 | 31500 | 28 |
| 564 | 20250122 | 090800 | 72898750 | 31600 | 31550 | 31600 | 31550 | 70 |
| 565 | 20250122 | 090700 | 70690150 | 31600 | 31500 | 31600 | 31500 | 119 |
| 566 | 20250122 | 090600 | 66940250 | 31500 | 31650 | 31650 | 31500 | 778 |
| 567 | 20250122 | 090500 | 42393100 | 31650 | 31650 | 31650 | 31500 | 456 |
| 568 | 20250122 | 090400 | 27994250 | 31650 | 31800 | 31950 | 31650 | 87 |
| 569 | 20250122 | 090300 | 25233400 | 31800 | 31850 | 31850 | 31700 | 426 |
| 570 | 20250122 | 090200 | 11691500 | 31800 | 31800 | 31800 | 31800 | 1 |
| 571 | 20250122 | 090100 | 11659700 | 31800 | 32000 | 32000 | 31800 | 116 |
| 572 | 20250122 | 090000 | 7959300 | 32000 | 32100 | 32100 | 32000 | 248 |