30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250108 | 183800 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 2139 |
| 3 | 20250108 | 183700 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 4 | 20250108 | 183600 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 5 | 20250108 | 183500 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 6 | 20250108 | 183400 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 7 | 20250108 | 183300 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 8 | 20250108 | 183200 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 9 | 20250108 | 183100 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 10 | 20250108 | 183000 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 11 | 20250108 | 182900 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 12 | 20250108 | 182800 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 13 | 20250108 | 182700 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 14 | 20250108 | 182600 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 15 | 20250108 | 182500 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 16 | 20250108 | 182400 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 17 | 20250108 | 182300 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 18 | 20250108 | 182200 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 19 | 20250108 | 182100 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 20 | 20250108 | 182000 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 21 | 20250108 | 181900 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 22 | 20250108 | 181800 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 23 | 20250108 | 181700 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 24 | 20250108 | 181600 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 25 | 20250108 | 181500 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 26 | 20250108 | 181400 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 27 | 20250108 | 181300 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 28 | 20250108 | 181200 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 29 | 20250108 | 181100 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 30 | 20250108 | 181000 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 31 | 20250108 | 180900 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 32 | 20250108 | 180800 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 2139 |
| 33 | 20250108 | 180700 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 34 | 20250108 | 180600 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 35 | 20250108 | 180500 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 36 | 20250108 | 180400 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 37 | 20250108 | 180300 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 38 | 20250108 | 180200 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 39 | 20250108 | 180100 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 40 | 20250108 | 180000 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 41 | 20250108 | 175900 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 42 | 20250108 | 175800 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 43 | 20250108 | 175700 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 44 | 20250108 | 175600 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 45 | 20250108 | 175500 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 46 | 20250108 | 175400 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 47 | 20250108 | 175300 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 48 | 20250108 | 175200 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 49 | 20250108 | 175100 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 50 | 20250108 | 175000 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 51 | 20250108 | 174900 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 52 | 20250108 | 174800 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 53 | 20250108 | 174700 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 54 | 20250108 | 174600 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 55 | 20250108 | 174500 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 56 | 20250108 | 174400 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 57 | 20250108 | 174300 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 58 | 20250108 | 174200 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 59 | 20250108 | 174100 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 60 | 20250108 | 174000 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 61 | 20250108 | 173900 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 62 | 20250108 | 173800 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 2139 |
| 63 | 20250108 | 173700 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 64 | 20250108 | 173600 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 65 | 20250108 | 173500 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 66 | 20250108 | 173400 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 67 | 20250108 | 173300 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 68 | 20250108 | 173200 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 69 | 20250108 | 173100 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 70 | 20250108 | 173000 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 71 | 20250108 | 172900 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 72 | 20250108 | 172800 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 73 | 20250108 | 172700 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 74 | 20250108 | 172600 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 75 | 20250108 | 172500 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 76 | 20250108 | 172400 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 77 | 20250108 | 172300 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 78 | 20250108 | 172200 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 79 | 20250108 | 172100 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 80 | 20250108 | 172000 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 81 | 20250108 | 171900 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 82 | 20250108 | 171800 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 83 | 20250108 | 171700 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 84 | 20250108 | 171600 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 85 | 20250108 | 171500 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 86 | 20250108 | 171400 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 87 | 20250108 | 171300 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 88 | 20250108 | 171200 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 89 | 20250108 | 171100 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 90 | 20250108 | 171000 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 91 | 20250108 | 170900 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 92 | 20250108 | 170800 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 2139 |
| 93 | 20250108 | 170700 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 94 | 20250108 | 170600 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 95 | 20250108 | 170500 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 96 | 20250108 | 170400 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 97 | 20250108 | 170300 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 98 | 20250108 | 170200 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 99 | 20250108 | 170100 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 100 | 20250108 | 170000 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 101 | 20250108 | 165900 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 102 | 20250108 | 165800 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 103 | 20250108 | 165700 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 104 | 20250108 | 165600 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 105 | 20250108 | 165500 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 106 | 20250108 | 165400 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 107 | 20250108 | 165300 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 108 | 20250108 | 165200 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 109 | 20250108 | 165100 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 110 | 20250108 | 165000 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 111 | 20250108 | 164900 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 112 | 20250108 | 164800 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 113 | 20250108 | 164700 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 114 | 20250108 | 164600 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 115 | 20250108 | 164500 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 116 | 20250108 | 164400 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 117 | 20250108 | 164300 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 118 | 20250108 | 164200 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 119 | 20250108 | 164100 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 120 | 20250108 | 164000 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 121 | 20250108 | 163900 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 122 | 20250108 | 163800 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 2139 |
| 123 | 20250108 | 163700 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 124 | 20250108 | 163600 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 125 | 20250108 | 163500 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 126 | 20250108 | 163400 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 127 | 20250108 | 163300 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 128 | 20250108 | 163200 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 129 | 20250108 | 163100 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 130 | 20250108 | 163000 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 131 | 20250108 | 162900 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 132 | 20250108 | 162800 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 133 | 20250108 | 162700 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 134 | 20250108 | 162600 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 135 | 20250108 | 162500 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 136 | 20250108 | 162400 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 137 | 20250108 | 162300 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 138 | 20250108 | 162200 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 139 | 20250108 | 162100 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 140 | 20250108 | 162000 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 141 | 20250108 | 161900 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 142 | 20250108 | 161800 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 143 | 20250108 | 161700 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 144 | 20250108 | 161600 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 145 | 20250108 | 161500 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 146 | 20250108 | 161400 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 147 | 20250108 | 161300 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 148 | 20250108 | 161200 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 149 | 20250108 | 161100 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 150 | 20250108 | 161000 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 151 | 20250108 | 160900 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 152 | 20250108 | 160800 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 2139 |
| 153 | 20250108 | 160700 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 154 | 20250108 | 160600 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 155 | 20250108 | 160500 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 156 | 20250108 | 160400 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 157 | 20250108 | 160300 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 158 | 20250108 | 160200 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 159 | 20250108 | 160100 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 160 | 20250108 | 160000 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 161 | 20250108 | 155900 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 162 | 20250108 | 155800 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 163 | 20250108 | 155700 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 164 | 20250108 | 155600 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 165 | 20250108 | 155500 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 166 | 20250108 | 155400 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 167 | 20250108 | 155300 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 168 | 20250108 | 155200 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 169 | 20250108 | 155100 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 170 | 20250108 | 155000 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 171 | 20250108 | 154900 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 172 | 20250108 | 154800 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 173 | 20250108 | 154700 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 174 | 20250108 | 154600 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 175 | 20250108 | 154500 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 176 | 20250108 | 154400 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 177 | 20250108 | 154300 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 178 | 20250108 | 154200 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 179 | 20250108 | 154100 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 180 | 20250108 | 154000 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 181 | 20250108 | 153900 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 182 | 20250108 | 153800 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 2139 |
| 183 | 20250108 | 153700 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 184 | 20250108 | 153600 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 185 | 20250108 | 153500 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 186 | 20250108 | 153400 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 187 | 20250108 | 153300 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 188 | 20250108 | 153200 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 189 | 20250108 | 153100 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 190 | 20250108 | 153000 | 1865323350 | 22850 | 22850 | 22850 | 22850 | 2139 |
| 191 | 20250108 | 152900 | 1816447200 | 22900 | 22900 | 22900 | 22900 | 0 |
| 192 | 20250108 | 152800 | 1816447200 | 22900 | 22900 | 22900 | 22900 | 0 |
| 193 | 20250108 | 152700 | 1816447200 | 22900 | 22900 | 22900 | 22900 | 0 |
| 194 | 20250108 | 152600 | 1816447200 | 22900 | 22900 | 22900 | 22900 | 0 |
| 195 | 20250108 | 152500 | 1816447200 | 22900 | 22900 | 22900 | 22900 | 0 |
| 196 | 20250108 | 152400 | 1816447200 | 22900 | 22900 | 22900 | 22900 | 0 |
| 197 | 20250108 | 152300 | 1816447200 | 22900 | 22900 | 22900 | 22900 | 0 |
| 198 | 20250108 | 152200 | 1816447200 | 22900 | 22900 | 22900 | 22900 | 0 |
| 199 | 20250108 | 152100 | 1816447200 | 22900 | 22900 | 22900 | 22900 | 0 |
| 200 | 20250108 | 152000 | 1816447200 | 22900 | 22900 | 22900 | 22900 | 0 |
| 201 | 20250108 | 151900 | 1816447200 | 22900 | 22850 | 22950 | 22850 | 278 |
| 202 | 20250108 | 151800 | 1810085350 | 22850 | 22900 | 22900 | 22850 | 1540 |
| 203 | 20250108 | 151700 | 1774819600 | 22950 | 22950 | 22950 | 22900 | 70 |
| 204 | 20250108 | 151600 | 1773215600 | 22950 | 22950 | 22950 | 22950 | 3 |
| 205 | 20250108 | 151500 | 1773146750 | 22950 | 22950 | 22950 | 22900 | 79 |
| 206 | 20250108 | 151400 | 1771336100 | 22950 | 22950 | 22950 | 22900 | 71 |
| 207 | 20250108 | 151300 | 1769708250 | 22950 | 22950 | 22950 | 22950 | 471 |
| 208 | 20250108 | 151200 | 1758898800 | 22950 | 22950 | 22950 | 22950 | 26 |
| 209 | 20250108 | 151100 | 1758302100 | 22950 | 22950 | 22950 | 22950 | 24 |
| 210 | 20250108 | 151000 | 1757751300 | 22900 | 22900 | 22950 | 22900 | 42 |
| 211 | 20250108 | 150900 | 1756789250 | 22900 | 22900 | 22900 | 22900 | 327 |
| 212 | 20250108 | 150800 | 1749300950 | 22900 | 22900 | 22900 | 22900 | 6 |
| 213 | 20250108 | 150700 | 1749163550 | 22900 | 22950 | 22950 | 22900 | 344 |
| 214 | 20250108 | 150600 | 1741284750 | 22950 | 22900 | 22950 | 22900 | 165 |
| 215 | 20250108 | 150500 | 1737505200 | 22950 | 22900 | 22950 | 22900 | 118 |
| 216 | 20250108 | 150400 | 1734802400 | 22950 | 22950 | 22950 | 22950 | 10 |
| 217 | 20250108 | 150300 | 1734572900 | 22950 | 22950 | 22950 | 22900 | 67 |
| 218 | 20250108 | 150200 | 1733035400 | 22950 | 22950 | 22950 | 22950 | 2 |
| 219 | 20250108 | 150100 | 1732989500 | 22950 | 22950 | 22950 | 22900 | 476 |
| 220 | 20250108 | 150000 | 1722086900 | 22950 | 22950 | 22950 | 22950 | 428 |
| 221 | 20250108 | 145900 | 1712264300 | 22950 | 22950 | 22950 | 22950 | 27 |
| 222 | 20250108 | 145800 | 1711644650 | 22950 | 22950 | 22950 | 22950 | 32 |
| 223 | 20250108 | 145700 | 1710910250 | 22950 | 22950 | 22950 | 22950 | 32 |
| 224 | 20250108 | 145600 | 1710175850 | 22950 | 22950 | 22950 | 22950 | 30 |
| 225 | 20250108 | 145500 | 1709487350 | 22950 | 22950 | 22950 | 22900 | 36 |
| 226 | 20250108 | 145400 | 1708662500 | 22950 | 22950 | 22950 | 22900 | 259 |
| 227 | 20250108 | 145300 | 1702718500 | 22950 | 22950 | 22950 | 22950 | 10 |
| 228 | 20250108 | 145200 | 1702489000 | 22900 | 22900 | 22950 | 22900 | 37 |
| 229 | 20250108 | 145100 | 1701641150 | 22950 | 22950 | 22950 | 22950 | 56 |
| 230 | 20250108 | 145000 | 1700355950 | 22950 | 22900 | 22950 | 22900 | 74 |
| 231 | 20250108 | 144900 | 1698660650 | 22950 | 22900 | 22950 | 22900 | 69 |
| 232 | 20250108 | 144800 | 1697079350 | 22950 | 22950 | 22950 | 22950 | 14 |
| 233 | 20250108 | 144700 | 1696758050 | 22950 | 22950 | 22950 | 22950 | 20 |
| 234 | 20250108 | 144600 | 1696299050 | 22950 | 22900 | 22950 | 22900 | 42 |
| 235 | 20250108 | 144500 | 1695336400 | 22950 | 22950 | 22950 | 22950 | 21 |
| 236 | 20250108 | 144400 | 1694854450 | 22950 | 22950 | 22950 | 22950 | 21 |
| 237 | 20250108 | 144300 | 1694372500 | 22950 | 22900 | 22950 | 22900 | 66 |
| 238 | 20250108 | 144200 | 1692858800 | 22950 | 22950 | 22950 | 22950 | 13 |
| 239 | 20250108 | 144100 | 1692560450 | 22950 | 22950 | 22950 | 22900 | 79 |
| 240 | 20250108 | 144000 | 1690747500 | 22950 | 22900 | 22950 | 22900 | 39 |
| 241 | 20250108 | 143900 | 1689852950 | 22950 | 22950 | 22950 | 22900 | 56 |
| 242 | 20250108 | 143800 | 1688569750 | 22950 | 22950 | 22950 | 22900 | 52 |
| 243 | 20250108 | 143700 | 1687376400 | 22950 | 22950 | 22950 | 22950 | 13 |
| 244 | 20250108 | 143600 | 1687078050 | 22950 | 22950 | 22950 | 22950 | 14 |
| 245 | 20250108 | 143500 | 1686756750 | 22950 | 22950 | 22950 | 22900 | 106 |
| 246 | 20250108 | 143400 | 1684327350 | 22950 | 22900 | 22950 | 22850 | 33 |
| 247 | 20250108 | 143300 | 1683572250 | 22900 | 22900 | 22900 | 22900 | 586 |
| 248 | 20250108 | 143200 | 1670152850 | 22900 | 22950 | 22950 | 22900 | 430 |
| 249 | 20250108 | 143100 | 1660305450 | 22950 | 22900 | 23000 | 22900 | 775 |
| 250 | 20250108 | 143000 | 1642542850 | 22900 | 22900 | 22900 | 22900 | 37 |
| 251 | 20250108 | 142900 | 1641695550 | 22900 | 22900 | 22900 | 22900 | 334 |
| 252 | 20250108 | 142800 | 1634046950 | 22900 | 22900 | 22900 | 22900 | 22 |
| 253 | 20250108 | 142700 | 1633543150 | 22900 | 22900 | 22900 | 22900 | 415 |
| 254 | 20250108 | 142600 | 1624039650 | 22900 | 22900 | 22900 | 22850 | 17 |
| 255 | 20250108 | 142500 | 1623650400 | 22900 | 22900 | 22900 | 22850 | 21 |
| 256 | 20250108 | 142400 | 1623170350 | 22900 | 22900 | 22900 | 22900 | 16 |
| 257 | 20250108 | 142300 | 1622803950 | 22900 | 22900 | 22900 | 22900 | 7 |
| 258 | 20250108 | 142200 | 1622643650 | 22900 | 22900 | 22900 | 22850 | 169 |
| 259 | 20250108 | 142100 | 1618781050 | 22900 | 22900 | 22900 | 22850 | 429 |
| 260 | 20250108 | 142000 | 1608975800 | 22900 | 22900 | 22900 | 22900 | 29 |
| 261 | 20250108 | 141900 | 1608311700 | 22900 | 22900 | 22900 | 22900 | 148 |
| 262 | 20250108 | 141800 | 1604922500 | 22900 | 22900 | 22900 | 22900 | 13 |
| 263 | 20250108 | 141700 | 1604624800 | 22900 | 22900 | 22900 | 22850 | 43 |
| 264 | 20250108 | 141600 | 1603641900 | 22900 | 22900 | 22900 | 22900 | 10 |
| 265 | 20250108 | 141500 | 1603412900 | 22900 | 22900 | 22900 | 22850 | 47 |
| 266 | 20250108 | 141400 | 1602338500 | 22900 | 22900 | 22900 | 22900 | 15 |
| 267 | 20250108 | 141300 | 1601995000 | 22850 | 22900 | 22900 | 22850 | 42 |
| 268 | 20250108 | 141200 | 1601035100 | 22900 | 22850 | 22900 | 22800 | 265 |
| 269 | 20250108 | 141100 | 1594988850 | 22900 | 22900 | 22900 | 22850 | 57 |
| 270 | 20250108 | 141000 | 1593686050 | 22900 | 22850 | 22900 | 22850 | 200 |
| 271 | 20250108 | 140900 | 1589115250 | 22900 | 22900 | 22900 | 22900 | 28 |
| 272 | 20250108 | 140800 | 1588474050 | 22900 | 22900 | 22900 | 22900 | 6 |
| 273 | 20250108 | 140700 | 1588336650 | 22900 | 22900 | 22900 | 22900 | 29 |
| 274 | 20250108 | 140600 | 1587672550 | 22900 | 22900 | 22900 | 22900 | 7 |
| 275 | 20250108 | 140500 | 1587512250 | 22900 | 22850 | 22900 | 22850 | 33 |
| 276 | 20250108 | 140400 | 1586757250 | 22850 | 22850 | 22850 | 22800 | 285 |
| 277 | 20250108 | 140300 | 1580246350 | 22850 | 22850 | 22850 | 22850 | 26 |
| 278 | 20250108 | 140200 | 1579652250 | 22850 | 22850 | 22850 | 22850 | 26 |
| 279 | 20250108 | 140100 | 1579058150 | 22800 | 22850 | 22850 | 22800 | 66 |
| 280 | 20250108 | 140000 | 1577551950 | 22850 | 22850 | 22850 | 22850 | 16 |
| 281 | 20250108 | 135900 | 1577186350 | 22850 | 22850 | 22850 | 22800 | 101 |
| 282 | 20250108 | 135800 | 1574879750 | 22850 | 22850 | 22850 | 22850 | 16 |
| 283 | 20250108 | 135700 | 1574514150 | 22800 | 22850 | 22900 | 22800 | 239 |
| 284 | 20250108 | 135600 | 1569062800 | 22800 | 22850 | 22900 | 22800 | 123 |
| 285 | 20250108 | 135500 | 1566253900 | 22850 | 22850 | 22850 | 22850 | 23 |
| 286 | 20250108 | 135400 | 1565728350 | 22850 | 22850 | 22850 | 22800 | 54 |
| 287 | 20250108 | 135300 | 1564496250 | 22850 | 22900 | 22900 | 22850 | 402 |
| 288 | 20250108 | 135200 | 1555310300 | 22850 | 22900 | 22900 | 22850 | 32 |
| 289 | 20250108 | 135100 | 1554578450 | 22900 | 22900 | 22900 | 22900 | 106 |
| 290 | 20250108 | 135000 | 1552151050 | 22900 | 22900 | 22900 | 22900 | 21 |
| 291 | 20250108 | 134900 | 1551670150 | 22900 | 22850 | 22900 | 22850 | 16 |
| 292 | 20250108 | 134800 | 1551304250 | 22900 | 22900 | 22900 | 22900 | 16 |
| 293 | 20250108 | 134700 | 1550937850 | 22850 | 22850 | 22850 | 22850 | 793 |
| 294 | 20250108 | 134600 | 1532817800 | 22850 | 22850 | 22850 | 22850 | 13 |
| 295 | 20250108 | 134500 | 1532520750 | 22850 | 22850 | 22850 | 22850 | 25 |
| 296 | 20250108 | 134400 | 1531949500 | 22850 | 22850 | 22850 | 22800 | 64 |
| 297 | 20250108 | 134300 | 1530488800 | 22850 | 22800 | 22850 | 22800 | 40 |
| 298 | 20250108 | 134200 | 1529576100 | 22850 | 22900 | 22900 | 22850 | 34 |
| 299 | 20250108 | 134100 | 1528799100 | 22850 | 22900 | 22900 | 22850 | 188 |
| 300 | 20250108 | 134000 | 1524503100 | 22900 | 22900 | 22900 | 22900 | 29 |
| 301 | 20250108 | 133900 | 1523839000 | 22900 | 22900 | 22900 | 22900 | 4 |
| 302 | 20250108 | 133800 | 1523747400 | 22900 | 22900 | 22900 | 22850 | 120 |
| 303 | 20250108 | 133700 | 1520999650 | 22900 | 22900 | 22900 | 22900 | 13 |
| 304 | 20250108 | 133600 | 1520701950 | 22900 | 22900 | 22900 | 22900 | 7 |
| 305 | 20250108 | 133500 | 1520541650 | 22900 | 22900 | 22900 | 22900 | 14 |
| 306 | 20250108 | 133400 | 1520221050 | 22900 | 22900 | 22900 | 22900 | 13 |
| 307 | 20250108 | 133300 | 1519923350 | 22850 | 22900 | 22900 | 22850 | 34 |
| 308 | 20250108 | 133200 | 1519144900 | 22900 | 22900 | 22900 | 22900 | 14 |
| 309 | 20250108 | 133100 | 1518824300 | 22900 | 22900 | 22900 | 22900 | 52 |
| 310 | 20250108 | 133000 | 1517633500 | 22900 | 22900 | 22900 | 22900 | 12 |
| 311 | 20250108 | 132900 | 1517358700 | 22850 | 22900 | 22900 | 22850 | 14 |
| 312 | 20250108 | 132800 | 1517038150 | 22900 | 22900 | 22900 | 22900 | 33 |
| 313 | 20250108 | 132700 | 1516282450 | 22900 | 22900 | 22900 | 22900 | 11 |
| 314 | 20250108 | 132600 | 1516030550 | 22900 | 22900 | 22900 | 22850 | 503 |
| 315 | 20250108 | 132500 | 1504535250 | 22900 | 22850 | 22900 | 22850 | 50 |
| 316 | 20250108 | 132400 | 1503392000 | 22900 | 22900 | 22900 | 22850 | 29 |
| 317 | 20250108 | 132300 | 1502729050 | 22900 | 22900 | 22900 | 22900 | 74 |
| 318 | 20250108 | 132200 | 1501034450 | 22900 | 22900 | 22900 | 22900 | 4 |
| 319 | 20250108 | 132100 | 1500942850 | 22900 | 22900 | 22950 | 22850 | 538 |
| 320 | 20250108 | 132000 | 1488647750 | 22900 | 22900 | 22900 | 22900 | 56 |
| 321 | 20250108 | 131900 | 1487365350 | 22900 | 22900 | 22950 | 22900 | 164 |
| 322 | 20250108 | 131800 | 1483609550 | 22900 | 22900 | 22900 | 22900 | 60 |
| 323 | 20250108 | 131700 | 1482235550 | 22900 | 22850 | 22900 | 22850 | 322 |
| 324 | 20250108 | 131600 | 1474876750 | 22900 | 22900 | 22900 | 22900 | 24 |
| 325 | 20250108 | 131500 | 1474327150 | 22900 | 22900 | 22900 | 22900 | 71 |
| 326 | 20250108 | 131400 | 1472701250 | 22900 | 22950 | 22950 | 22850 | 154 |
| 327 | 20250108 | 131300 | 1469176800 | 22950 | 22950 | 22950 | 22850 | 445 |
| 328 | 20250108 | 131200 | 1458986100 | 22900 | 22950 | 22950 | 22900 | 25 |
| 329 | 20250108 | 131100 | 1458412850 | 22950 | 22950 | 22950 | 22950 | 8 |
| 330 | 20250108 | 131000 | 1458229250 | 22950 | 22950 | 22950 | 22950 | 14 |
| 331 | 20250108 | 130900 | 1457907950 | 22900 | 22950 | 22950 | 22900 | 9 |
| 332 | 20250108 | 130800 | 1457701650 | 22950 | 22950 | 22950 | 22900 | 40 |
| 333 | 20250108 | 130700 | 1456784650 | 22950 | 22950 | 22950 | 22950 | 23 |
| 334 | 20250108 | 130600 | 1456256800 | 22950 | 22950 | 22950 | 22950 | 15 |
| 335 | 20250108 | 130500 | 1455912550 | 22950 | 22950 | 22950 | 22950 | 86 |
| 336 | 20250108 | 130400 | 1453938850 | 22950 | 22950 | 22950 | 22950 | 119 |
| 337 | 20250108 | 130300 | 1451207800 | 22950 | 22950 | 22950 | 22950 | 12 |
| 338 | 20250108 | 130200 | 1450932400 | 22950 | 22950 | 22950 | 22950 | 23 |
| 339 | 20250108 | 130100 | 1450404550 | 22950 | 22950 | 22950 | 22900 | 17 |
| 340 | 20250108 | 130000 | 1450014450 | 22950 | 22950 | 22950 | 22950 | 18 |
| 341 | 20250108 | 125900 | 1449601350 | 22900 | 22950 | 22950 | 22900 | 48 |
| 342 | 20250108 | 125800 | 1448500600 | 22950 | 22950 | 22950 | 22900 | 964 |
| 343 | 20250108 | 125700 | 1426394400 | 23000 | 23000 | 23000 | 22950 | 46 |
| 344 | 20250108 | 125600 | 1425337700 | 23000 | 23000 | 23000 | 23000 | 23 |
| 345 | 20250108 | 125500 | 1424808700 | 23000 | 23000 | 23000 | 22950 | 92 |
| 346 | 20250108 | 125400 | 1422696100 | 23000 | 23000 | 23000 | 22950 | 298 |
| 347 | 20250108 | 125300 | 1415842150 | 23050 | 23050 | 23050 | 23050 | 13 |
| 348 | 20250108 | 125200 | 1415542500 | 23050 | 23050 | 23050 | 23050 | 6 |
| 349 | 20250108 | 125100 | 1415404200 | 23050 | 23050 | 23050 | 23050 | 18 |
| 350 | 20250108 | 125000 | 1414989300 | 23050 | 23000 | 23050 | 23000 | 8 |
| 351 | 20250108 | 124900 | 1414805000 | 23000 | 23050 | 23050 | 23000 | 568 |
| 352 | 20250108 | 124800 | 1401739750 | 23050 | 23050 | 23050 | 23050 | 12 |
| 353 | 20250108 | 124700 | 1401463150 | 23050 | 23050 | 23050 | 23050 | 17 |
| 354 | 20250108 | 124600 | 1401071300 | 23050 | 23050 | 23050 | 23050 | 23 |
| 355 | 20250108 | 124500 | 1400541150 | 23050 | 23050 | 23050 | 23050 | 9 |
| 356 | 20250108 | 124400 | 1400333700 | 23050 | 23050 | 23050 | 23050 | 13 |
| 357 | 20250108 | 124300 | 1400034050 | 23050 | 23050 | 23050 | 23000 | 12 |
| 358 | 20250108 | 124200 | 1399757700 | 23000 | 23050 | 23050 | 23000 | 108 |
| 359 | 20250108 | 124100 | 1397272850 | 23050 | 23050 | 23050 | 23050 | 28 |
| 360 | 20250108 | 124000 | 1396627450 | 23050 | 23100 | 23100 | 23050 | 33 |
| 361 | 20250108 | 123900 | 1395866050 | 23100 | 23100 | 23100 | 23050 | 41 |
| 362 | 20250108 | 123800 | 1394920700 | 23100 | 23100 | 23100 | 23100 | 12 |
| 363 | 20250108 | 123700 | 1394643500 | 23100 | 23050 | 23100 | 23000 | 388 |
| 364 | 20250108 | 123600 | 1385699850 | 23050 | 23100 | 23100 | 23050 | 56 |
| 365 | 20250108 | 123500 | 1384408550 | 23100 | 23100 | 23100 | 23050 | 22 |
| 366 | 20250108 | 123400 | 1383900600 | 23100 | 23050 | 23200 | 23050 | 2281 |
| 367 | 20250108 | 123300 | 1331105350 | 23050 | 23000 | 23050 | 23000 | 74 |
| 368 | 20250108 | 123200 | 1329400150 | 23050 | 23050 | 23050 | 23000 | 65 |
| 369 | 20250108 | 123100 | 1327901950 | 23000 | 23100 | 23100 | 23000 | 518 |
| 370 | 20250108 | 123000 | 1315983000 | 23050 | 23100 | 23100 | 23050 | 165 |
| 371 | 20250108 | 122900 | 1312177500 | 23050 | 23100 | 23100 | 23050 | 311 |
| 372 | 20250108 | 122800 | 1305008400 | 23100 | 23050 | 23100 | 23050 | 28 |
| 373 | 20250108 | 122700 | 1304362600 | 23100 | 23100 | 23100 | 23100 | 14 |
| 374 | 20250108 | 122600 | 1304039200 | 23050 | 23050 | 23050 | 23050 | 278 |
| 375 | 20250108 | 122500 | 1297631300 | 23100 | 23100 | 23100 | 23100 | 15 |
| 376 | 20250108 | 122400 | 1297284800 | 23050 | 23050 | 23050 | 23050 | 12 |
| 377 | 20250108 | 122300 | 1297008200 | 23050 | 23050 | 23050 | 23050 | 26 |
| 378 | 20250108 | 122200 | 1296408900 | 23050 | 23100 | 23100 | 23050 | 63 |
| 379 | 20250108 | 122100 | 1294956600 | 23050 | 23100 | 23100 | 23050 | 930 |
| 380 | 20250108 | 122000 | 1273519650 | 23050 | 23100 | 23100 | 23050 | 22 |
| 381 | 20250108 | 121900 | 1273012250 | 23100 | 23100 | 23100 | 23100 | 45 |
| 382 | 20250108 | 121800 | 1271972750 | 23100 | 23100 | 23100 | 23100 | 6 |
| 383 | 20250108 | 121700 | 1271834150 | 23100 | 23100 | 23100 | 23100 | 41 |
| 384 | 20250108 | 121600 | 1270887050 | 23100 | 23050 | 23100 | 23050 | 19 |
| 385 | 20250108 | 121500 | 1270448250 | 23100 | 23100 | 23100 | 23100 | 114 |
| 386 | 20250108 | 121400 | 1267814850 | 23100 | 23050 | 23100 | 23050 | 169 |
| 387 | 20250108 | 121300 | 1263911800 | 23100 | 23100 | 23100 | 23100 | 79 |
| 388 | 20250108 | 121200 | 1262086900 | 23100 | 23100 | 23100 | 23100 | 90 |
| 389 | 20250108 | 121100 | 1260007900 | 23100 | 23100 | 23100 | 23100 | 23 |
| 390 | 20250108 | 121000 | 1259476600 | 23100 | 23150 | 23150 | 23050 | 1274 |
| 391 | 20250108 | 120900 | 1230052300 | 23150 | 23150 | 23150 | 23150 | 6 |
| 392 | 20250108 | 120800 | 1229913400 | 23150 | 23150 | 23150 | 23100 | 36 |
| 393 | 20250108 | 120700 | 1229080650 | 23100 | 23150 | 23150 | 23100 | 69 |
| 394 | 20250108 | 120600 | 1227483350 | 23150 | 23150 | 23150 | 23150 | 186 |
| 395 | 20250108 | 120500 | 1223177450 | 23150 | 23150 | 23150 | 23150 | 732 |
| 396 | 20250108 | 120400 | 1206231650 | 23150 | 23150 | 23150 | 23150 | 48 |
| 397 | 20250108 | 120300 | 1205120450 | 23150 | 23100 | 23150 | 23100 | 112 |
| 398 | 20250108 | 120200 | 1202530150 | 23100 | 23150 | 23150 | 23100 | 410 |
| 399 | 20250108 | 120100 | 1193039150 | 23150 | 23200 | 23200 | 23100 | 273 |
| 400 | 20250108 | 120000 | 1186719750 | 23200 | 23150 | 23200 | 23150 | 536 |
| 401 | 20250108 | 115900 | 1174294200 | 23150 | 23150 | 23150 | 23150 | 44 |
| 402 | 20250108 | 115800 | 1173275600 | 23150 | 23150 | 23150 | 23100 | 58 |
| 403 | 20250108 | 115700 | 1171934250 | 23150 | 23150 | 23150 | 23150 | 31 |
| 404 | 20250108 | 115600 | 1171216600 | 23150 | 23200 | 23200 | 23100 | 473 |
| 405 | 20250108 | 115500 | 1160268400 | 23200 | 23200 | 23200 | 23150 | 53 |
| 406 | 20250108 | 115400 | 1159038850 | 23200 | 23150 | 23200 | 23100 | 890 |
| 407 | 20250108 | 115300 | 1138433450 | 23150 | 23150 | 23150 | 23150 | 46 |
| 408 | 20250108 | 115200 | 1137368550 | 23150 | 23100 | 23150 | 23100 | 359 |
| 409 | 20250108 | 115100 | 1129058500 | 23100 | 23150 | 23150 | 23100 | 104 |
| 410 | 20250108 | 115000 | 1126652000 | 23100 | 23150 | 23150 | 23100 | 37 |
| 411 | 20250108 | 114900 | 1125795700 | 23150 | 23150 | 23150 | 23150 | 64 |
| 412 | 20250108 | 114800 | 1124314100 | 23150 | 23150 | 23150 | 23150 | 381 |
| 413 | 20250108 | 114700 | 1115493950 | 23150 | 23150 | 23200 | 23100 | 268 |
| 414 | 20250108 | 114600 | 1109283500 | 23100 | 23150 | 23200 | 23100 | 1074 |
| 415 | 20250108 | 114500 | 1084414600 | 23150 | 23100 | 23150 | 23100 | 1233 |
| 416 | 20250108 | 114400 | 1055925750 | 23100 | 23100 | 23100 | 23100 | 13 |
| 417 | 20250108 | 114300 | 1055625450 | 23100 | 23100 | 23100 | 23050 | 76 |
| 418 | 20250108 | 114200 | 1053871800 | 23100 | 23100 | 23100 | 23100 | 58 |
| 419 | 20250108 | 114100 | 1052532000 | 23100 | 23100 | 23100 | 23050 | 31 |
| 420 | 20250108 | 114000 | 1051816050 | 23100 | 23100 | 23100 | 23050 | 120 |
| 421 | 20250108 | 113900 | 1049044100 | 23100 | 23100 | 23100 | 23050 | 46 |
| 422 | 20250108 | 113800 | 1047982050 | 23100 | 23100 | 23100 | 23050 | 443 |
| 423 | 20250108 | 113700 | 1037769500 | 23050 | 23100 | 23100 | 23050 | 73 |
| 424 | 20250108 | 113600 | 1036086050 | 23050 | 23100 | 23100 | 23050 | 57 |
| 425 | 20250108 | 113500 | 1034769750 | 23100 | 23100 | 23100 | 23050 | 45 |
| 426 | 20250108 | 113400 | 1033731350 | 23100 | 23100 | 23100 | 23050 | 198 |
| 427 | 20250108 | 113300 | 1029166300 | 23050 | 23100 | 23100 | 23050 | 24 |
| 428 | 20250108 | 113200 | 1028612150 | 23100 | 23050 | 23100 | 23050 | 254 |
| 429 | 20250108 | 113100 | 1022751750 | 23100 | 23100 | 23100 | 23100 | 97 |
| 430 | 20250108 | 113000 | 1020511050 | 23100 | 23100 | 23100 | 23100 | 40 |
| 431 | 20250108 | 112900 | 1019587050 | 23100 | 23100 | 23100 | 23100 | 17 |
| 432 | 20250108 | 112800 | 1019194350 | 23100 | 23100 | 23100 | 23100 | 127 |
| 433 | 20250108 | 112700 | 1016260650 | 23100 | 23100 | 23100 | 23050 | 136 |
| 434 | 20250108 | 112600 | 1013125500 | 23100 | 23100 | 23100 | 23050 | 62 |
| 435 | 20250108 | 112500 | 1011693350 | 23100 | 23100 | 23100 | 23100 | 56 |
| 436 | 20250108 | 112400 | 1010399750 | 23100 | 23100 | 23100 | 23100 | 44 |
| 437 | 20250108 | 112300 | 1009383350 | 23100 | 23100 | 23150 | 23100 | 194 |
| 438 | 20250108 | 112200 | 1004901850 | 23100 | 23150 | 23150 | 23100 | 46 |
| 439 | 20250108 | 112100 | 1003838600 | 23150 | 23100 | 23150 | 23100 | 1169 |
| 440 | 20250108 | 112000 | 976834000 | 23100 | 23050 | 23100 | 23050 | 31 |
| 441 | 20250108 | 111900 | 976118000 | 23100 | 23100 | 23100 | 23050 | 37 |
| 442 | 20250108 | 111800 | 975264050 | 23100 | 23100 | 23100 | 23100 | 23 |
| 443 | 20250108 | 111700 | 974732750 | 23100 | 23100 | 23100 | 23100 | 126 |
| 444 | 20250108 | 111600 | 971822150 | 23050 | 23100 | 23100 | 23050 | 302 |
| 445 | 20250108 | 111500 | 964860500 | 23100 | 23100 | 23100 | 23100 | 36 |
| 446 | 20250108 | 111400 | 964028900 | 23100 | 23100 | 23100 | 23100 | 33 |
| 447 | 20250108 | 111300 | 963266600 | 23100 | 23100 | 23100 | 23100 | 19 |
| 448 | 20250108 | 111200 | 962827700 | 23050 | 23100 | 23150 | 23050 | 68 |
| 449 | 20250108 | 111100 | 961257500 | 23100 | 23150 | 23150 | 23100 | 229 |
| 450 | 20250108 | 111000 | 955966750 | 23150 | 23150 | 23200 | 23100 | 45 |
| 451 | 20250108 | 110900 | 954923700 | 23100 | 23150 | 23200 | 23100 | 1061 |
| 452 | 20250108 | 110800 | 930365850 | 23200 | 23200 | 23200 | 23150 | 23 |
| 453 | 20250108 | 110700 | 929832300 | 23200 | 23200 | 23200 | 23200 | 26 |
| 454 | 20250108 | 110600 | 929229100 | 23150 | 23150 | 23200 | 23150 | 118 |
| 455 | 20250108 | 110500 | 926496750 | 23200 | 23150 | 23200 | 23100 | 605 |
| 456 | 20250108 | 110400 | 912492200 | 23150 | 23100 | 23200 | 23100 | 1407 |
| 457 | 20250108 | 110300 | 879929250 | 23150 | 23150 | 23150 | 23100 | 513 |
| 458 | 20250108 | 110200 | 868068700 | 23150 | 23150 | 23200 | 23150 | 798 |
| 459 | 20250108 | 110100 | 849592850 | 23150 | 23150 | 23200 | 23150 | 394 |
| 460 | 20250108 | 110000 | 840462150 | 23150 | 23100 | 23150 | 23100 | 3645 |
| 461 | 20250108 | 105900 | 756193250 | 23100 | 23100 | 23100 | 23100 | 15 |
| 462 | 20250108 | 105800 | 755846750 | 23100 | 23050 | 23100 | 23050 | 291 |
| 463 | 20250108 | 105700 | 749137950 | 23100 | 23100 | 23100 | 23050 | 537 |
| 464 | 20250108 | 105600 | 736749550 | 23050 | 23100 | 23100 | 23050 | 70 |
| 465 | 20250108 | 105500 | 735132700 | 23100 | 23050 | 23100 | 23000 | 911 |
| 466 | 20250108 | 105400 | 714125900 | 23050 | 23100 | 23100 | 23000 | 365 |
| 467 | 20250108 | 105300 | 705712950 | 23050 | 23050 | 23050 | 23000 | 584 |
| 468 | 20250108 | 105200 | 692252100 | 23050 | 23050 | 23050 | 23050 | 277 |
| 469 | 20250108 | 105100 | 685867250 | 23050 | 23050 | 23050 | 23050 | 152 |
| 470 | 20250108 | 105000 | 682363650 | 23050 | 23050 | 23050 | 23000 | 370 |
| 471 | 20250108 | 104900 | 673835200 | 23050 | 23050 | 23050 | 23050 | 256 |
| 472 | 20250108 | 104800 | 667934400 | 23050 | 23000 | 23050 | 23000 | 33 |
| 473 | 20250108 | 104700 | 667175000 | 23000 | 23050 | 23050 | 23000 | 439 |
| 474 | 20250108 | 104600 | 657067100 | 23050 | 23050 | 23100 | 22950 | 1434 |
| 475 | 20250108 | 104500 | 624049550 | 23050 | 23050 | 23050 | 23000 | 266 |
| 476 | 20250108 | 104400 | 617918300 | 23050 | 23000 | 23050 | 23000 | 820 |
| 477 | 20250108 | 104300 | 599049400 | 23000 | 23000 | 23000 | 22950 | 733 |
| 478 | 20250108 | 104200 | 582190450 | 23000 | 23000 | 23000 | 23000 | 4 |
| 479 | 20250108 | 104100 | 582098450 | 23000 | 23000 | 23000 | 22950 | 324 |
| 480 | 20250108 | 104000 | 574646600 | 23000 | 23000 | 23000 | 22950 | 33 |
| 481 | 20250108 | 103900 | 573887800 | 23000 | 22900 | 23000 | 22900 | 72 |
| 482 | 20250108 | 103800 | 572234900 | 22900 | 22950 | 22950 | 22850 | 53 |
| 483 | 20250108 | 103700 | 571021800 | 22950 | 22950 | 22950 | 22900 | 301 |
| 484 | 20250108 | 103600 | 564116500 | 22950 | 22900 | 22950 | 22900 | 122 |
| 485 | 20250108 | 103500 | 561320450 | 22850 | 22950 | 22950 | 22850 | 226 |
| 486 | 20250108 | 103400 | 556139000 | 22950 | 22900 | 22950 | 22900 | 201 |
| 487 | 20250108 | 103300 | 551535550 | 22900 | 22950 | 22950 | 22900 | 160 |
| 488 | 20250108 | 103200 | 547863900 | 22900 | 22900 | 22900 | 22850 | 87 |
| 489 | 20250108 | 103100 | 545872350 | 22800 | 22900 | 22950 | 22800 | 403 |
| 490 | 20250108 | 103000 | 536640700 | 22900 | 22950 | 22950 | 22900 | 65 |
| 491 | 20250108 | 102900 | 535151650 | 22900 | 22900 | 22950 | 22900 | 121 |
| 492 | 20250108 | 102800 | 532379300 | 22900 | 22900 | 22950 | 22900 | 14 |
| 493 | 20250108 | 102700 | 532058550 | 22900 | 22850 | 22900 | 22850 | 269 |
| 494 | 20250108 | 102600 | 525898500 | 22900 | 22900 | 22900 | 22900 | 53 |
| 495 | 20250108 | 102500 | 524684800 | 22850 | 22900 | 22900 | 22850 | 249 |
| 496 | 20250108 | 102400 | 518983100 | 22900 | 22850 | 22900 | 22850 | 195 |
| 497 | 20250108 | 102300 | 514525150 | 22850 | 22850 | 22850 | 22800 | 256 |
| 498 | 20250108 | 102200 | 508676850 | 22850 | 22850 | 22850 | 22850 | 18 |
| 499 | 20250108 | 102100 | 508265550 | 22800 | 22850 | 22850 | 22800 | 184 |
| 500 | 20250108 | 102000 | 504061400 | 22850 | 22850 | 22850 | 22850 | 3 |
| 501 | 20250108 | 101900 | 503992850 | 22850 | 22850 | 22850 | 22850 | 167 |
| 502 | 20250108 | 101800 | 500176900 | 22850 | 22850 | 22850 | 22850 | 8 |
| 503 | 20250108 | 101700 | 499994100 | 22850 | 22800 | 22850 | 22800 | 172 |
| 504 | 20250108 | 101600 | 496065300 | 22800 | 22800 | 22800 | 22750 | 18 |
| 505 | 20250108 | 101500 | 495654950 | 22850 | 22800 | 22850 | 22800 | 247 |
| 506 | 20250108 | 101400 | 490021300 | 22800 | 22800 | 22800 | 22800 | 10 |
| 507 | 20250108 | 101300 | 489793300 | 22800 | 22750 | 22800 | 22750 | 217 |
| 508 | 20250108 | 101200 | 484848350 | 22750 | 22850 | 22850 | 22750 | 434 |
| 509 | 20250108 | 101100 | 474956200 | 22800 | 22800 | 22850 | 22800 | 102 |
| 510 | 20250108 | 101000 | 472630150 | 22800 | 22800 | 22800 | 22800 | 262 |
| 511 | 20250108 | 100900 | 466656550 | 22800 | 22800 | 22800 | 22800 | 149 |
| 512 | 20250108 | 100800 | 463259350 | 22800 | 22800 | 22800 | 22800 | 2 |
| 513 | 20250108 | 100700 | 463213750 | 22800 | 22750 | 22800 | 22750 | 172 |
| 514 | 20250108 | 100600 | 459293050 | 22800 | 22800 | 22800 | 22800 | 17 |
| 515 | 20250108 | 100500 | 458905450 | 22750 | 22800 | 22800 | 22750 | 224 |
| 516 | 20250108 | 100400 | 453802250 | 22800 | 22750 | 22800 | 22750 | 169 |
| 517 | 20250108 | 100300 | 449957400 | 22750 | 22750 | 22750 | 22750 | 139 |
| 518 | 20250108 | 100200 | 446795150 | 22750 | 22750 | 22750 | 22700 | 20 |
| 519 | 20250108 | 100100 | 446340600 | 22700 | 22750 | 22750 | 22700 | 139 |
| 520 | 20250108 | 100000 | 443178450 | 22700 | 22700 | 22750 | 22700 | 160 |
| 521 | 20250108 | 095900 | 439541900 | 22750 | 22700 | 22750 | 22700 | 6 |
| 522 | 20250108 | 095800 | 439405450 | 22750 | 22700 | 22750 | 22700 | 178 |
| 523 | 20250108 | 095700 | 435357850 | 22750 | 22750 | 22750 | 22750 | 95 |
| 524 | 20250108 | 095600 | 433196600 | 22750 | 22750 | 22750 | 22750 | 148 |
| 525 | 20250108 | 095500 | 429829600 | 22750 | 22750 | 22750 | 22650 | 579 |
| 526 | 20250108 | 095400 | 416668450 | 22750 | 22750 | 22750 | 22700 | 167 |
| 527 | 20250108 | 095300 | 412869500 | 22700 | 22700 | 22700 | 22700 | 4 |
| 528 | 20250108 | 095200 | 412778700 | 22750 | 22750 | 22750 | 22700 | 153 |
| 529 | 20250108 | 095100 | 409298550 | 22700 | 22750 | 22750 | 22650 | 101 |
| 530 | 20250108 | 095000 | 407008000 | 22750 | 22700 | 22750 | 22600 | 539 |
| 531 | 20250108 | 094900 | 394786000 | 22750 | 22750 | 22750 | 22700 | 62 |
| 532 | 20250108 | 094800 | 393375700 | 22750 | 22750 | 22750 | 22750 | 150 |
| 533 | 20250108 | 094700 | 389963200 | 22700 | 22750 | 22750 | 22700 | 92 |
| 534 | 20250108 | 094600 | 387874050 | 22750 | 22750 | 22750 | 22750 | 234 |
| 535 | 20250108 | 094500 | 382550550 | 22800 | 22700 | 22800 | 22700 | 26 |
| 536 | 20250108 | 094400 | 381959300 | 22700 | 22700 | 22700 | 22650 | 160 |
| 537 | 20250108 | 094300 | 378328150 | 22700 | 22650 | 22700 | 22600 | 47 |
| 538 | 20250108 | 094200 | 377263750 | 22650 | 22700 | 22700 | 22650 | 246 |
| 539 | 20250108 | 094100 | 371684150 | 22650 | 22700 | 22750 | 22650 | 421 |
| 540 | 20250108 | 094000 | 362136950 | 22750 | 22750 | 22750 | 22700 | 328 |
| 541 | 20250108 | 093900 | 354683100 | 22750 | 22750 | 22750 | 22750 | 37 |
| 542 | 20250108 | 093800 | 353841350 | 22750 | 22700 | 22750 | 22700 | 430 |
| 543 | 20250108 | 093700 | 344079500 | 22700 | 22700 | 22700 | 22650 | 39 |
| 544 | 20250108 | 093600 | 343195500 | 22700 | 22700 | 22700 | 22700 | 153 |
| 545 | 20250108 | 093500 | 339722400 | 22700 | 22700 | 22700 | 22650 | 111 |
| 546 | 20250108 | 093400 | 337204150 | 22700 | 22700 | 22700 | 22700 | 153 |
| 547 | 20250108 | 093300 | 333731050 | 22700 | 22700 | 22700 | 22650 | 35 |
| 548 | 20250108 | 093200 | 332937800 | 22700 | 22700 | 22700 | 22650 | 213 |
| 549 | 20250108 | 093100 | 328105150 | 22700 | 22700 | 22700 | 22700 | 28 |
| 550 | 20250108 | 093000 | 327469550 | 22700 | 22700 | 22700 | 22700 | 160 |
| 551 | 20250108 | 092900 | 323837550 | 22650 | 22700 | 22700 | 22650 | 43 |
| 552 | 20250108 | 092800 | 322863450 | 22700 | 22650 | 22700 | 22650 | 96 |
| 553 | 20250108 | 092700 | 320688950 | 22650 | 22700 | 22700 | 22600 | 30 |
| 554 | 20250108 | 092600 | 320009400 | 22650 | 22650 | 22700 | 22650 | 196 |
| 555 | 20250108 | 092500 | 315569850 | 22650 | 22650 | 22650 | 22650 | 87 |
| 556 | 20250108 | 092400 | 313599300 | 22650 | 22600 | 22700 | 22600 | 337 |
| 557 | 20250108 | 092300 | 305973650 | 22600 | 22600 | 22650 | 22600 | 430 |
| 558 | 20250108 | 092200 | 296255450 | 22600 | 22700 | 22700 | 22600 | 214 |
| 559 | 20250108 | 092100 | 291405150 | 22700 | 22600 | 22700 | 22600 | 143 |
| 560 | 20250108 | 092000 | 288172950 | 22600 | 22650 | 22700 | 22600 | 568 |
| 561 | 20250108 | 091900 | 275304650 | 22650 | 22600 | 22650 | 22600 | 212 |
| 562 | 20250108 | 091800 | 270512850 | 22700 | 22600 | 22700 | 22600 | 179 |
| 563 | 20250108 | 091700 | 266460400 | 22650 | 22650 | 22650 | 22600 | 197 |
| 564 | 20250108 | 091600 | 262006850 | 22650 | 22650 | 22650 | 22650 | 255 |
| 565 | 20250108 | 091500 | 256231100 | 22650 | 22600 | 22650 | 22600 | 395 |
| 566 | 20250108 | 091400 | 247298200 | 22600 | 22550 | 22650 | 22550 | 458 |
| 567 | 20250108 | 091300 | 236945050 | 22550 | 22650 | 22650 | 22550 | 140 |
| 568 | 20250108 | 091200 | 233787750 | 22650 | 22550 | 22650 | 22500 | 361 |
| 569 | 20250108 | 091100 | 225648300 | 22550 | 22500 | 22550 | 22500 | 136 |
| 570 | 20250108 | 091000 | 222587350 | 22500 | 22700 | 22700 | 22450 | 826 |
| 571 | 20250108 | 090900 | 203973400 | 22500 | 22550 | 22550 | 22500 | 275 |
| 572 | 20250108 | 090800 | 197772200 | 22550 | 22550 | 22700 | 22550 | 390 |
| 573 | 20250108 | 090700 | 188977400 | 22550 | 22600 | 22600 | 22550 | 906 |
| 574 | 20250108 | 090600 | 168542800 | 22700 | 22750 | 22750 | 22600 | 430 |
| 575 | 20250108 | 090500 | 158782200 | 22600 | 22650 | 22750 | 22600 | 440 |
| 576 | 20250108 | 090400 | 148826500 | 22700 | 22650 | 22750 | 22650 | 517 |
| 577 | 20250108 | 090300 | 137091350 | 22750 | 22700 | 22750 | 22650 | 257 |
| 578 | 20250108 | 090200 | 131256350 | 22750 | 22700 | 22750 | 22650 | 1913 |
| 579 | 20250108 | 090100 | 87924150 | 22650 | 22500 | 22650 | 22450 | 2680 |
| 580 | 20250108 | 090000 | 27506600 | 22500 | 22550 | 22550 | 22400 | 1220 |