32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250107 | 191300 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 2116 |
| 3 | 20250107 | 191200 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 4 | 20250107 | 191100 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 5 | 20250107 | 191000 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 6 | 20250107 | 190900 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 7 | 20250107 | 190800 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 8 | 20250107 | 190700 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 9 | 20250107 | 190600 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 10 | 20250107 | 190500 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 11 | 20250107 | 190400 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 12 | 20250107 | 190300 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 13 | 20250107 | 190200 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 14 | 20250107 | 190100 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 15 | 20250107 | 190000 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 16 | 20250107 | 185900 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 17 | 20250107 | 185800 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 18 | 20250107 | 185700 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 19 | 20250107 | 185600 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 20 | 20250107 | 185500 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 21 | 20250107 | 185400 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 22 | 20250107 | 185300 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 23 | 20250107 | 185200 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 24 | 20250107 | 185100 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 25 | 20250107 | 185000 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 26 | 20250107 | 184900 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 27 | 20250107 | 184800 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 28 | 20250107 | 184700 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 29 | 20250107 | 184600 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 30 | 20250107 | 184500 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 31 | 20250107 | 184400 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 32 | 20250107 | 184300 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 2116 |
| 33 | 20250107 | 184200 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 34 | 20250107 | 184100 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 35 | 20250107 | 184000 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 36 | 20250107 | 183900 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 37 | 20250107 | 183800 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 38 | 20250107 | 183700 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 39 | 20250107 | 183600 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 40 | 20250107 | 183500 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 41 | 20250107 | 183400 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 42 | 20250107 | 183300 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 43 | 20250107 | 183200 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 44 | 20250107 | 183100 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 45 | 20250107 | 183000 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 46 | 20250107 | 182900 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 47 | 20250107 | 182800 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 48 | 20250107 | 182700 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 49 | 20250107 | 182600 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 50 | 20250107 | 182500 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 51 | 20250107 | 182400 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 52 | 20250107 | 182300 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 53 | 20250107 | 182200 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 54 | 20250107 | 182100 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 55 | 20250107 | 182000 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 56 | 20250107 | 181900 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 57 | 20250107 | 181800 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 58 | 20250107 | 181700 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 59 | 20250107 | 181600 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 60 | 20250107 | 181500 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 61 | 20250107 | 181400 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 62 | 20250107 | 181300 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 2116 |
| 63 | 20250107 | 181200 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 64 | 20250107 | 181100 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 65 | 20250107 | 181000 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 66 | 20250107 | 180900 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 67 | 20250107 | 180800 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 68 | 20250107 | 180700 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 69 | 20250107 | 180600 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 70 | 20250107 | 180500 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 71 | 20250107 | 180400 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 72 | 20250107 | 180300 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 73 | 20250107 | 180200 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 74 | 20250107 | 180100 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 75 | 20250107 | 180000 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 76 | 20250107 | 175900 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 77 | 20250107 | 175800 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 78 | 20250107 | 175700 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 79 | 20250107 | 175600 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 80 | 20250107 | 175500 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 81 | 20250107 | 175400 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 82 | 20250107 | 175300 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 83 | 20250107 | 175200 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 84 | 20250107 | 175100 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 85 | 20250107 | 175000 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 86 | 20250107 | 174900 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 87 | 20250107 | 174800 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 88 | 20250107 | 174700 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 89 | 20250107 | 174600 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 90 | 20250107 | 174500 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 91 | 20250107 | 174400 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 92 | 20250107 | 174300 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 2116 |
| 93 | 20250107 | 174200 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 94 | 20250107 | 174100 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 95 | 20250107 | 174000 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 96 | 20250107 | 173900 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 97 | 20250107 | 173800 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 98 | 20250107 | 173700 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 99 | 20250107 | 173600 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 100 | 20250107 | 173500 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 101 | 20250107 | 173400 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 102 | 20250107 | 173300 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 103 | 20250107 | 173200 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 104 | 20250107 | 173100 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 105 | 20250107 | 173000 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 106 | 20250107 | 172900 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 107 | 20250107 | 172800 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 108 | 20250107 | 172700 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 109 | 20250107 | 172600 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 110 | 20250107 | 172500 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 111 | 20250107 | 172400 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 112 | 20250107 | 172300 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 113 | 20250107 | 172200 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 114 | 20250107 | 172100 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 115 | 20250107 | 172000 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 116 | 20250107 | 171900 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 117 | 20250107 | 171800 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 118 | 20250107 | 171700 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 119 | 20250107 | 171600 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 120 | 20250107 | 171500 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 121 | 20250107 | 171400 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 122 | 20250107 | 171300 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 2116 |
| 123 | 20250107 | 171200 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 124 | 20250107 | 171100 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 125 | 20250107 | 171000 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 126 | 20250107 | 170900 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 127 | 20250107 | 170800 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 128 | 20250107 | 170700 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 129 | 20250107 | 170600 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 130 | 20250107 | 170500 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 131 | 20250107 | 170400 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 132 | 20250107 | 170300 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 133 | 20250107 | 170200 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 134 | 20250107 | 170100 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 135 | 20250107 | 170000 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 136 | 20250107 | 165900 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 137 | 20250107 | 165800 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 138 | 20250107 | 165700 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 139 | 20250107 | 165600 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 140 | 20250107 | 165500 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 141 | 20250107 | 165400 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 142 | 20250107 | 165300 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 143 | 20250107 | 165200 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 144 | 20250107 | 165100 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 145 | 20250107 | 165000 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 146 | 20250107 | 164900 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 147 | 20250107 | 164800 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 148 | 20250107 | 164700 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 149 | 20250107 | 164600 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 150 | 20250107 | 164500 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 151 | 20250107 | 164400 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 152 | 20250107 | 164300 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 2116 |
| 153 | 20250107 | 164200 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 154 | 20250107 | 164100 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 155 | 20250107 | 164000 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 156 | 20250107 | 163900 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 157 | 20250107 | 163800 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 158 | 20250107 | 163700 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 159 | 20250107 | 163600 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 160 | 20250107 | 163500 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 161 | 20250107 | 163400 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 162 | 20250107 | 163300 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 163 | 20250107 | 163200 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 164 | 20250107 | 163100 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 165 | 20250107 | 163000 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 166 | 20250107 | 162900 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 167 | 20250107 | 162800 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 168 | 20250107 | 162700 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 169 | 20250107 | 162600 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 170 | 20250107 | 162500 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 171 | 20250107 | 162400 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 172 | 20250107 | 162300 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 173 | 20250107 | 162200 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 174 | 20250107 | 162100 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 175 | 20250107 | 162000 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 176 | 20250107 | 161900 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 177 | 20250107 | 161800 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 178 | 20250107 | 161700 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 179 | 20250107 | 161600 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 180 | 20250107 | 161500 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 181 | 20250107 | 161400 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 182 | 20250107 | 161300 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 2116 |
| 183 | 20250107 | 161200 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 184 | 20250107 | 161100 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 185 | 20250107 | 161000 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 186 | 20250107 | 160900 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 187 | 20250107 | 160800 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 188 | 20250107 | 160700 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 189 | 20250107 | 160600 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 190 | 20250107 | 160500 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 191 | 20250107 | 160400 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 192 | 20250107 | 160300 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 193 | 20250107 | 160200 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 194 | 20250107 | 160100 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 195 | 20250107 | 160000 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 196 | 20250107 | 155900 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 197 | 20250107 | 155800 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 198 | 20250107 | 155700 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 199 | 20250107 | 155600 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 200 | 20250107 | 155500 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 201 | 20250107 | 155400 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 202 | 20250107 | 155300 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 203 | 20250107 | 155200 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 204 | 20250107 | 155100 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 205 | 20250107 | 155000 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 206 | 20250107 | 154900 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 207 | 20250107 | 154800 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 208 | 20250107 | 154700 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 209 | 20250107 | 154600 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 210 | 20250107 | 154500 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 211 | 20250107 | 154400 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 212 | 20250107 | 154300 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 2116 |
| 213 | 20250107 | 154200 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 214 | 20250107 | 154100 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 215 | 20250107 | 154000 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 216 | 20250107 | 153900 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 217 | 20250107 | 153800 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 218 | 20250107 | 153700 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 219 | 20250107 | 153600 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 220 | 20250107 | 153500 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 221 | 20250107 | 153400 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 222 | 20250107 | 153300 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 223 | 20250107 | 153200 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 224 | 20250107 | 153100 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 225 | 20250107 | 153000 | 3842149700 | 39750 | 39750 | 39750 | 39750 | 2116 |
| 226 | 20250107 | 152900 | 3758038700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 227 | 20250107 | 152800 | 3758038700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 228 | 20250107 | 152700 | 3758038700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 229 | 20250107 | 152600 | 3758038700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 230 | 20250107 | 152500 | 3758038700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 231 | 20250107 | 152400 | 3758038700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 232 | 20250107 | 152300 | 3758038700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 233 | 20250107 | 152200 | 3758038700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 234 | 20250107 | 152100 | 3758038700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 235 | 20250107 | 152000 | 3758038700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 236 | 20250107 | 151900 | 3758038700 | 39650 | 39600 | 39650 | 39550 | 215 |
| 237 | 20250107 | 151800 | 3749516050 | 39600 | 39600 | 39600 | 39600 | 25 |
| 238 | 20250107 | 151700 | 3748526050 | 39650 | 39600 | 39650 | 39600 | 622 |
| 239 | 20250107 | 151600 | 3723882150 | 39650 | 39600 | 39650 | 39600 | 245 |
| 240 | 20250107 | 151500 | 3714168950 | 39650 | 39700 | 39700 | 39550 | 290 |
| 241 | 20250107 | 151400 | 3702666400 | 39650 | 39600 | 39650 | 39600 | 831 |
| 242 | 20250107 | 151300 | 3669738200 | 39650 | 39700 | 39700 | 39600 | 312 |
| 243 | 20250107 | 151200 | 3657370700 | 39700 | 39600 | 39700 | 39600 | 188 |
| 244 | 20250107 | 151100 | 3649917250 | 39600 | 39600 | 39650 | 39600 | 234 |
| 245 | 20250107 | 151000 | 3640639400 | 39650 | 39750 | 39750 | 39600 | 266 |
| 246 | 20250107 | 150900 | 3630086600 | 39750 | 39600 | 39750 | 39600 | 191 |
| 247 | 20250107 | 150800 | 3622508800 | 39550 | 39600 | 39600 | 39550 | 294 |
| 248 | 20250107 | 150700 | 3610867150 | 39750 | 39750 | 39750 | 39600 | 196 |
| 249 | 20250107 | 150600 | 3603078800 | 39750 | 39600 | 39750 | 39550 | 181 |
| 250 | 20250107 | 150500 | 3595895500 | 39600 | 39550 | 39700 | 39550 | 569 |
| 251 | 20250107 | 150400 | 3573344950 | 39650 | 39600 | 39650 | 39550 | 236 |
| 252 | 20250107 | 150300 | 3563997250 | 39600 | 39650 | 39650 | 39550 | 241 |
| 253 | 20250107 | 150200 | 3554450550 | 39650 | 39550 | 39650 | 39550 | 210 |
| 254 | 20250107 | 150100 | 3546131200 | 39600 | 39600 | 39600 | 39550 | 186 |
| 255 | 20250107 | 150000 | 3538765700 | 39600 | 39600 | 39750 | 39600 | 350 |
| 256 | 20250107 | 145900 | 3524888050 | 39600 | 39650 | 39750 | 39600 | 294 |
| 257 | 20250107 | 145800 | 3513227250 | 39650 | 39700 | 39750 | 39600 | 443 |
| 258 | 20250107 | 145700 | 3495661250 | 39750 | 39650 | 39750 | 39650 | 225 |
| 259 | 20250107 | 145600 | 3486728400 | 39650 | 39700 | 39700 | 39600 | 399 |
| 260 | 20250107 | 145500 | 3470908800 | 39700 | 39700 | 39750 | 39650 | 317 |
| 261 | 20250107 | 145400 | 3458325250 | 39700 | 39650 | 39700 | 39600 | 276 |
| 262 | 20250107 | 145300 | 3447377050 | 39650 | 39700 | 39750 | 39600 | 507 |
| 263 | 20250107 | 145200 | 3427247650 | 39700 | 39700 | 39750 | 39700 | 263 |
| 264 | 20250107 | 145100 | 3416794800 | 39700 | 39750 | 39750 | 39650 | 474 |
| 265 | 20250107 | 145000 | 3397970300 | 39750 | 39700 | 39800 | 39700 | 339 |
| 266 | 20250107 | 144900 | 3384495050 | 39700 | 39750 | 39750 | 39700 | 280 |
| 267 | 20250107 | 144800 | 3373365700 | 39700 | 39750 | 39800 | 39700 | 229 |
| 268 | 20250107 | 144700 | 3364261700 | 39750 | 39700 | 39750 | 39650 | 311 |
| 269 | 20250107 | 144600 | 3351909100 | 39700 | 39750 | 39750 | 39650 | 405 |
| 270 | 20250107 | 144500 | 3335829450 | 39700 | 39750 | 39750 | 39700 | 331 |
| 271 | 20250107 | 144400 | 3322674650 | 39700 | 39700 | 39700 | 39650 | 298 |
| 272 | 20250107 | 144300 | 3310848100 | 39700 | 39800 | 39800 | 39650 | 483 |
| 273 | 20250107 | 144200 | 3291652950 | 39750 | 39750 | 39800 | 39750 | 288 |
| 274 | 20250107 | 144100 | 3280197950 | 39700 | 39800 | 39800 | 39700 | 407 |
| 275 | 20250107 | 144000 | 3264012300 | 39750 | 39700 | 39800 | 39700 | 272 |
| 276 | 20250107 | 143900 | 3253200650 | 39650 | 39750 | 39750 | 39650 | 395 |
| 277 | 20250107 | 143800 | 3237518200 | 39750 | 39750 | 39750 | 39700 | 268 |
| 278 | 20250107 | 143700 | 3226867350 | 39700 | 39700 | 39750 | 39650 | 237 |
| 279 | 20250107 | 143600 | 3217457550 | 39650 | 39700 | 39750 | 39650 | 398 |
| 280 | 20250107 | 143500 | 3201654350 | 39650 | 39650 | 39700 | 39650 | 209 |
| 281 | 20250107 | 143400 | 3193357800 | 39650 | 39650 | 39700 | 39600 | 434 |
| 282 | 20250107 | 143300 | 3176149050 | 39650 | 39650 | 39650 | 39600 | 296 |
| 283 | 20250107 | 143200 | 3164414400 | 39650 | 39650 | 39650 | 39600 | 215 |
| 284 | 20250107 | 143100 | 3155890250 | 39650 | 39650 | 39700 | 39600 | 335 |
| 285 | 20250107 | 143000 | 3142605300 | 39650 | 39650 | 39650 | 39600 | 246 |
| 286 | 20250107 | 142900 | 3132854050 | 39650 | 39700 | 39700 | 39600 | 197 |
| 287 | 20250107 | 142800 | 3125041050 | 39700 | 39650 | 39700 | 39600 | 152 |
| 288 | 20250107 | 142700 | 3119013300 | 39650 | 39600 | 39650 | 39550 | 298 |
| 289 | 20250107 | 142600 | 3107209000 | 39600 | 39650 | 39650 | 39600 | 423 |
| 290 | 20250107 | 142500 | 3090452850 | 39650 | 39600 | 39650 | 39600 | 177 |
| 291 | 20250107 | 142400 | 3083436600 | 39650 | 39650 | 39700 | 39600 | 178 |
| 292 | 20250107 | 142300 | 3076374550 | 39650 | 39650 | 39700 | 39600 | 173 |
| 293 | 20250107 | 142200 | 3069513750 | 39650 | 39700 | 39700 | 39600 | 543 |
| 294 | 20250107 | 142100 | 3047979750 | 39650 | 39700 | 39700 | 39650 | 218 |
| 295 | 20250107 | 142000 | 3039327150 | 39700 | 39700 | 39700 | 39650 | 145 |
| 296 | 20250107 | 141900 | 3033572900 | 39650 | 39700 | 39700 | 39600 | 495 |
| 297 | 20250107 | 141800 | 3013939400 | 39650 | 39650 | 39700 | 39550 | 825 |
| 298 | 20250107 | 141700 | 2981254750 | 39650 | 39650 | 39650 | 39600 | 534 |
| 299 | 20250107 | 141600 | 2960099700 | 39650 | 39600 | 39650 | 39600 | 291 |
| 300 | 20250107 | 141500 | 2948572650 | 39550 | 39600 | 39600 | 39550 | 203 |
| 301 | 20250107 | 141400 | 2940534600 | 39600 | 39600 | 39600 | 39550 | 469 |
| 302 | 20250107 | 141300 | 2921978250 | 39550 | 39550 | 39600 | 39500 | 123 |
| 303 | 20250107 | 141200 | 2917112350 | 39550 | 39450 | 39550 | 39450 | 563 |
| 304 | 20250107 | 141100 | 2894864500 | 39550 | 39550 | 39550 | 39500 | 203 |
| 305 | 20250107 | 141000 | 2886837350 | 39500 | 39500 | 39550 | 39450 | 89 |
| 306 | 20250107 | 140900 | 2883320550 | 39450 | 39500 | 39550 | 39450 | 328 |
| 307 | 20250107 | 140800 | 2870364850 | 39550 | 39500 | 39550 | 39500 | 63 |
| 308 | 20250107 | 140700 | 2867873550 | 39450 | 39550 | 39550 | 39450 | 427 |
| 309 | 20250107 | 140600 | 2851005050 | 39500 | 39500 | 39550 | 39500 | 167 |
| 310 | 20250107 | 140500 | 2844402450 | 39500 | 39450 | 39500 | 39450 | 479 |
| 311 | 20250107 | 140400 | 2825500050 | 39500 | 39500 | 39500 | 39450 | 159 |
| 312 | 20250107 | 140300 | 2819223000 | 39500 | 39450 | 39500 | 39450 | 137 |
| 313 | 20250107 | 140200 | 2813811850 | 39500 | 39500 | 39500 | 39450 | 668 |
| 314 | 20250107 | 140100 | 2787443700 | 39450 | 39500 | 39500 | 39450 | 207 |
| 315 | 20250107 | 140000 | 2779276600 | 39450 | 39500 | 39550 | 39450 | 80 |
| 316 | 20250107 | 135900 | 2776117700 | 39500 | 39500 | 39550 | 39500 | 95 |
| 317 | 20250107 | 135800 | 2772364550 | 39500 | 39550 | 39550 | 39500 | 29 |
| 318 | 20250107 | 135700 | 2771218150 | 39550 | 39500 | 39550 | 39500 | 157 |
| 319 | 20250107 | 135600 | 2765014000 | 39500 | 39450 | 39500 | 39450 | 123 |
| 320 | 20250107 | 135500 | 2760157350 | 39500 | 39500 | 39500 | 39500 | 178 |
| 321 | 20250107 | 135400 | 2753126350 | 39500 | 39450 | 39500 | 39450 | 71 |
| 322 | 20250107 | 135300 | 2750323100 | 39450 | 39500 | 39550 | 39450 | 1924 |
| 323 | 20250107 | 135200 | 2674325100 | 39550 | 39550 | 39600 | 39500 | 468 |
| 324 | 20250107 | 135100 | 2655817050 | 39550 | 39550 | 39600 | 39550 | 83 |
| 325 | 20250107 | 135000 | 2652532700 | 39550 | 39600 | 39600 | 39550 | 323 |
| 326 | 20250107 | 134900 | 2639756950 | 39600 | 39550 | 39600 | 39550 | 84 |
| 327 | 20250107 | 134800 | 2636431750 | 39600 | 39600 | 39600 | 39550 | 428 |
| 328 | 20250107 | 134700 | 2619500300 | 39550 | 39600 | 39600 | 39550 | 93 |
| 329 | 20250107 | 134600 | 2615818100 | 39600 | 39600 | 39600 | 39550 | 60 |
| 330 | 20250107 | 134500 | 2613443950 | 39550 | 39600 | 39600 | 39550 | 334 |
| 331 | 20250107 | 134400 | 2600232900 | 39550 | 39600 | 39600 | 39550 | 59 |
| 332 | 20250107 | 134300 | 2597898300 | 39550 | 39600 | 39600 | 39550 | 424 |
| 333 | 20250107 | 134200 | 2581125650 | 39600 | 39550 | 39600 | 39550 | 107 |
| 334 | 20250107 | 134100 | 2576889800 | 39550 | 39550 | 39600 | 39550 | 19 |
| 335 | 20250107 | 134000 | 2576137850 | 39600 | 39550 | 39600 | 39550 | 368 |
| 336 | 20250107 | 133900 | 2561581200 | 39550 | 39600 | 39600 | 39550 | 39 |
| 337 | 20250107 | 133800 | 2560038050 | 39550 | 39650 | 39650 | 39550 | 19 |
| 338 | 20250107 | 133700 | 2559285700 | 39650 | 39600 | 39650 | 39550 | 52 |
| 339 | 20250107 | 133600 | 2557226850 | 39550 | 39550 | 39650 | 39550 | 21 |
| 340 | 20250107 | 133500 | 2556395000 | 39650 | 39600 | 39650 | 39550 | 632 |
| 341 | 20250107 | 133400 | 2531396950 | 39550 | 39600 | 39600 | 39550 | 50 |
| 342 | 20250107 | 133300 | 2529418650 | 39550 | 39550 | 39650 | 39550 | 59 |
| 343 | 20250107 | 133200 | 2527082600 | 39600 | 39550 | 39600 | 39550 | 46 |
| 344 | 20250107 | 133100 | 2525262650 | 39600 | 39550 | 39600 | 39550 | 334 |
| 345 | 20250107 | 133000 | 2512052250 | 39600 | 39600 | 39600 | 39550 | 102 |
| 346 | 20250107 | 132900 | 2508013550 | 39600 | 39550 | 39600 | 39500 | 138 |
| 347 | 20250107 | 132800 | 2502553800 | 39550 | 39600 | 39600 | 39550 | 365 |
| 348 | 20250107 | 132700 | 2488117750 | 39600 | 39600 | 39650 | 39550 | 80 |
| 349 | 20250107 | 132600 | 2484949700 | 39600 | 39600 | 39600 | 39550 | 405 |
| 350 | 20250107 | 132500 | 2468911850 | 39650 | 39650 | 39650 | 39600 | 91 |
| 351 | 20250107 | 132400 | 2465304250 | 39650 | 39650 | 39650 | 39600 | 40 |
| 352 | 20250107 | 132300 | 2463719750 | 39650 | 39600 | 39650 | 39600 | 358 |
| 353 | 20250107 | 132200 | 2449542800 | 39650 | 39600 | 39650 | 39600 | 49 |
| 354 | 20250107 | 132100 | 2447601650 | 39600 | 39650 | 39650 | 39600 | 363 |
| 355 | 20250107 | 132000 | 2433225300 | 39650 | 39600 | 39650 | 39600 | 67 |
| 356 | 20250107 | 131900 | 2430569000 | 39650 | 39600 | 39650 | 39600 | 139 |
| 357 | 20250107 | 131800 | 2425059400 | 39600 | 39650 | 39650 | 39600 | 361 |
| 358 | 20250107 | 131700 | 2410762550 | 39600 | 39650 | 39650 | 39600 | 29 |
| 359 | 20250107 | 131600 | 2409613150 | 39650 | 39650 | 39700 | 39650 | 568 |
| 360 | 20250107 | 131500 | 2387091750 | 39650 | 39650 | 39700 | 39650 | 706 |
| 361 | 20250107 | 131400 | 2359095300 | 39700 | 39650 | 39700 | 39650 | 79 |
| 362 | 20250107 | 131300 | 2355960050 | 39700 | 39650 | 39700 | 39650 | 137 |
| 363 | 20250107 | 131200 | 2350521750 | 39700 | 39700 | 39700 | 39650 | 59 |
| 364 | 20250107 | 131100 | 2348179850 | 39700 | 39700 | 39700 | 39650 | 62 |
| 365 | 20250107 | 131000 | 2345719200 | 39650 | 39700 | 39700 | 39650 | 67 |
| 366 | 20250107 | 130900 | 2343059850 | 39700 | 39700 | 39700 | 39650 | 53 |
| 367 | 20250107 | 130800 | 2340956050 | 39700 | 39700 | 39700 | 39650 | 39 |
| 368 | 20250107 | 130700 | 2339408300 | 39700 | 39650 | 39700 | 39650 | 86 |
| 369 | 20250107 | 130600 | 2335995000 | 39700 | 39700 | 39700 | 39650 | 172 |
| 370 | 20250107 | 130500 | 2329167100 | 39700 | 39700 | 39700 | 39650 | 43 |
| 371 | 20250107 | 130400 | 2327460400 | 39700 | 39700 | 39700 | 39650 | 67 |
| 372 | 20250107 | 130300 | 2324801000 | 39700 | 39650 | 39700 | 39650 | 42 |
| 373 | 20250107 | 130200 | 2323134050 | 39650 | 39700 | 39700 | 39650 | 68 |
| 374 | 20250107 | 130100 | 2320434800 | 39700 | 39700 | 39700 | 39650 | 64 |
| 375 | 20250107 | 130000 | 2317894550 | 39700 | 39650 | 39700 | 39650 | 31 |
| 376 | 20250107 | 125900 | 2316663950 | 39700 | 39650 | 39700 | 39650 | 112 |
| 377 | 20250107 | 125800 | 2312218750 | 39700 | 39650 | 39700 | 39650 | 73 |
| 378 | 20250107 | 125700 | 2309320900 | 39650 | 39700 | 39700 | 39650 | 93 |
| 379 | 20250107 | 125600 | 2305630200 | 39650 | 39700 | 39700 | 39650 | 97 |
| 380 | 20250107 | 125500 | 2301781400 | 39700 | 39700 | 39700 | 39650 | 171 |
| 381 | 20250107 | 125400 | 2294993200 | 39700 | 39700 | 39700 | 39650 | 45 |
| 382 | 20250107 | 125300 | 2293207150 | 39700 | 39650 | 39700 | 39650 | 94 |
| 383 | 20250107 | 125200 | 2289475450 | 39650 | 39700 | 39700 | 39650 | 130 |
| 384 | 20250107 | 125100 | 2284315400 | 39650 | 39700 | 39700 | 39650 | 26 |
| 385 | 20250107 | 125000 | 2283283750 | 39700 | 39700 | 39700 | 39700 | 85 |
| 386 | 20250107 | 124900 | 2279909250 | 39700 | 39700 | 39700 | 39650 | 76 |
| 387 | 20250107 | 124800 | 2276892300 | 39700 | 39650 | 39700 | 39650 | 114 |
| 388 | 20250107 | 124700 | 2272367950 | 39650 | 39650 | 39700 | 39650 | 21 |
| 389 | 20250107 | 124600 | 2271534700 | 39650 | 39700 | 39700 | 39650 | 57 |
| 390 | 20250107 | 124500 | 2269272400 | 39700 | 39600 | 39700 | 39600 | 2864 |
| 391 | 20250107 | 124400 | 2155763900 | 39600 | 39550 | 39600 | 39550 | 101 |
| 392 | 20250107 | 124300 | 2151765950 | 39600 | 39600 | 39600 | 39600 | 27 |
| 393 | 20250107 | 124200 | 2150696750 | 39600 | 39600 | 39600 | 39550 | 33 |
| 394 | 20250107 | 124100 | 2149390050 | 39550 | 39600 | 39600 | 39550 | 37 |
| 395 | 20250107 | 124000 | 2147925550 | 39600 | 39600 | 39600 | 39550 | 103 |
| 396 | 20250107 | 123900 | 2143847200 | 39600 | 39600 | 39600 | 39550 | 54 |
| 397 | 20250107 | 123800 | 2141709700 | 39600 | 39600 | 39600 | 39600 | 41 |
| 398 | 20250107 | 123700 | 2140086100 | 39600 | 39550 | 39600 | 39550 | 41 |
| 399 | 20250107 | 123600 | 2138463400 | 39550 | 39550 | 39600 | 39550 | 82 |
| 400 | 20250107 | 123500 | 2135218450 | 39600 | 39550 | 39600 | 39550 | 30 |
| 401 | 20250107 | 123400 | 2134030950 | 39550 | 39600 | 39600 | 39550 | 31 |
| 402 | 20250107 | 123300 | 2132803600 | 39600 | 39550 | 39600 | 39550 | 93 |
| 403 | 20250107 | 123200 | 2129124000 | 39550 | 39550 | 39600 | 39550 | 58 |
| 404 | 20250107 | 123100 | 2126827650 | 39550 | 39550 | 39600 | 39550 | 30 |
| 405 | 20250107 | 123000 | 2125641100 | 39600 | 39550 | 39600 | 39550 | 52 |
| 406 | 20250107 | 122900 | 2123582000 | 39550 | 39550 | 39600 | 39550 | 246 |
| 407 | 20250107 | 122800 | 2113852400 | 39600 | 39600 | 39600 | 39600 | 5 |
| 408 | 20250107 | 122700 | 2113654400 | 39600 | 39600 | 39600 | 39550 | 70 |
| 409 | 20250107 | 122600 | 2110883000 | 39600 | 39550 | 39600 | 39550 | 80 |
| 410 | 20250107 | 122500 | 2107717850 | 39600 | 39550 | 39600 | 39550 | 554 |
| 411 | 20250107 | 122400 | 2085804950 | 39600 | 39550 | 39600 | 39550 | 53 |
| 412 | 20250107 | 122300 | 2083706600 | 39600 | 39550 | 39600 | 39550 | 53 |
| 413 | 20250107 | 122200 | 2081607900 | 39550 | 39550 | 39600 | 39550 | 47 |
| 414 | 20250107 | 122100 | 2079747600 | 39550 | 39600 | 39600 | 39550 | 100 |
| 415 | 20250107 | 122000 | 2075788200 | 39550 | 39600 | 39600 | 39550 | 51 |
| 416 | 20250107 | 121900 | 2073769150 | 39600 | 39600 | 39600 | 39550 | 125 |
| 417 | 20250107 | 121800 | 2068821500 | 39600 | 39600 | 39600 | 39550 | 49 |
| 418 | 20250107 | 121700 | 2066881650 | 39600 | 39600 | 39600 | 39550 | 56 |
| 419 | 20250107 | 121600 | 2064664450 | 39600 | 39550 | 39600 | 39550 | 34 |
| 420 | 20250107 | 121500 | 2063318350 | 39600 | 39550 | 39600 | 39550 | 126 |
| 421 | 20250107 | 121400 | 2058331250 | 39550 | 39600 | 39600 | 39550 | 65 |
| 422 | 20250107 | 121300 | 2055758250 | 39600 | 39550 | 39600 | 39550 | 38 |
| 423 | 20250107 | 121200 | 2054253550 | 39550 | 39600 | 39600 | 39550 | 109 |
| 424 | 20250107 | 121100 | 2049937450 | 39600 | 39600 | 39600 | 39550 | 41 |
| 425 | 20250107 | 121000 | 2048314150 | 39600 | 39550 | 39600 | 39550 | 93 |
| 426 | 20250107 | 120900 | 2044632950 | 39550 | 39550 | 39600 | 39550 | 60 |
| 427 | 20250107 | 120800 | 2042258850 | 39600 | 39600 | 39600 | 39550 | 91 |
| 428 | 20250107 | 120700 | 2038657900 | 39600 | 39500 | 39600 | 39500 | 265 |
| 429 | 20250107 | 120600 | 2028177500 | 39500 | 39550 | 39550 | 39500 | 82 |
| 430 | 20250107 | 120500 | 2024935250 | 39550 | 39550 | 39550 | 39500 | 109 |
| 431 | 20250107 | 120400 | 2020624650 | 39550 | 39550 | 39550 | 39500 | 39 |
| 432 | 20250107 | 120300 | 2019082750 | 39500 | 39500 | 39550 | 39500 | 70 |
| 433 | 20250107 | 120200 | 2016315150 | 39500 | 39500 | 39550 | 39500 | 25 |
| 434 | 20250107 | 120100 | 2015327200 | 39550 | 39550 | 39550 | 39500 | 36 |
| 435 | 20250107 | 120000 | 2013903900 | 39550 | 39550 | 39550 | 39500 | 39 |
| 436 | 20250107 | 115900 | 2012361750 | 39500 | 39500 | 39550 | 39500 | 38 |
| 437 | 20250107 | 115800 | 2010860350 | 39550 | 39500 | 39550 | 39500 | 35 |
| 438 | 20250107 | 115700 | 2009477200 | 39550 | 39500 | 39550 | 39450 | 16 |
| 439 | 20250107 | 115600 | 2008844850 | 39450 | 39500 | 39550 | 39450 | 30 |
| 440 | 20250107 | 115500 | 2007659250 | 39500 | 39450 | 39500 | 39450 | 230 |
| 441 | 20250107 | 115400 | 1998575800 | 39500 | 39500 | 39500 | 39500 | 6 |
| 442 | 20250107 | 115300 | 1998338800 | 39450 | 39500 | 39500 | 39450 | 64 |
| 443 | 20250107 | 115200 | 1995811350 | 39550 | 39550 | 39550 | 39450 | 913 |
| 444 | 20250107 | 115100 | 1959783850 | 39450 | 39600 | 39600 | 39450 | 204 |
| 445 | 20250107 | 115000 | 1951726600 | 39500 | 39500 | 39600 | 39450 | 710 |
| 446 | 20250107 | 114900 | 1923678900 | 39550 | 39550 | 39600 | 39550 | 199 |
| 447 | 20250107 | 114800 | 1915808300 | 39550 | 39600 | 39600 | 39550 | 69 |
| 448 | 20250107 | 114700 | 1913079100 | 39550 | 39600 | 39600 | 39550 | 78 |
| 449 | 20250107 | 114600 | 1909993850 | 39600 | 39550 | 39600 | 39550 | 11 |
| 450 | 20250107 | 114500 | 1909558550 | 39550 | 39550 | 39600 | 39550 | 138 |
| 451 | 20250107 | 114400 | 1904098200 | 39550 | 39550 | 39600 | 39550 | 26 |
| 452 | 20250107 | 114300 | 1903069650 | 39600 | 39600 | 39600 | 39550 | 82 |
| 453 | 20250107 | 114200 | 1899823550 | 39550 | 39600 | 39600 | 39550 | 22 |
| 454 | 20250107 | 114100 | 1898953050 | 39550 | 39550 | 39550 | 39550 | 16 |
| 455 | 20250107 | 114000 | 1898320250 | 39550 | 39550 | 39600 | 39550 | 20 |
| 456 | 20250107 | 113900 | 1897529000 | 39550 | 39600 | 39600 | 39550 | 6 |
| 457 | 20250107 | 113800 | 1897291450 | 39550 | 39550 | 39600 | 39550 | 147 |
| 458 | 20250107 | 113700 | 1891477350 | 39550 | 39550 | 39600 | 39550 | 180 |
| 459 | 20250107 | 113600 | 1884358050 | 39550 | 39600 | 39600 | 39550 | 281 |
| 460 | 20250107 | 113500 | 1873244150 | 39550 | 39600 | 39600 | 39550 | 60 |
| 461 | 20250107 | 113400 | 1870870400 | 39550 | 39550 | 39600 | 39550 | 462 |
| 462 | 20250107 | 113300 | 1852596900 | 39550 | 39600 | 39600 | 39550 | 146 |
| 463 | 20250107 | 113200 | 1846820650 | 39600 | 39600 | 39600 | 39550 | 42 |
| 464 | 20250107 | 113100 | 1845159150 | 39600 | 39600 | 39600 | 39550 | 39 |
| 465 | 20250107 | 113000 | 1843615100 | 39550 | 39600 | 39600 | 39550 | 136 |
| 466 | 20250107 | 112900 | 1838234800 | 39600 | 39550 | 39600 | 39550 | 53 |
| 467 | 20250107 | 112800 | 1836137250 | 39550 | 39600 | 39600 | 39550 | 165 |
| 468 | 20250107 | 112700 | 1829610550 | 39550 | 39600 | 39600 | 39550 | 28 |
| 469 | 20250107 | 112600 | 1828502700 | 39600 | 39550 | 39600 | 39550 | 147 |
| 470 | 20250107 | 112500 | 1822688700 | 39600 | 39600 | 39600 | 39550 | 80 |
| 471 | 20250107 | 112400 | 1819520950 | 39600 | 39600 | 39600 | 39550 | 49 |
| 472 | 20250107 | 112300 | 1817580600 | 39600 | 39550 | 39600 | 39550 | 64 |
| 473 | 20250107 | 112200 | 1815046950 | 39550 | 39550 | 39600 | 39550 | 28 |
| 474 | 20250107 | 112100 | 1813939150 | 39550 | 39600 | 39600 | 39550 | 18 |
| 475 | 20250107 | 112000 | 1813227100 | 39600 | 39550 | 39600 | 39550 | 194 |
| 476 | 20250107 | 111900 | 1805552450 | 39600 | 39550 | 39600 | 39550 | 17 |
| 477 | 20250107 | 111800 | 1804879500 | 39550 | 39600 | 39600 | 39550 | 39 |
| 478 | 20250107 | 111700 | 1803335600 | 39550 | 39550 | 39600 | 39550 | 28 |
| 479 | 20250107 | 111600 | 1802227000 | 39550 | 39600 | 39600 | 39550 | 12 |
| 480 | 20250107 | 111500 | 1801752100 | 39600 | 39650 | 39650 | 39550 | 388 |
| 481 | 20250107 | 111400 | 1786385150 | 39600 | 39550 | 39650 | 39550 | 1089 |
| 482 | 20250107 | 111300 | 1743258900 | 39550 | 39550 | 39600 | 39550 | 42 |
| 483 | 20250107 | 111200 | 1741596950 | 39600 | 39600 | 39600 | 39550 | 65 |
| 484 | 20250107 | 111100 | 1739023800 | 39600 | 39400 | 39600 | 39400 | 1821 |
| 485 | 20250107 | 111000 | 1667056050 | 39450 | 39450 | 39450 | 39400 | 49 |
| 486 | 20250107 | 110900 | 1665123150 | 39450 | 39350 | 39450 | 39350 | 2 |
| 487 | 20250107 | 110800 | 1665044350 | 39500 | 39200 | 39500 | 39200 | 243 |
| 488 | 20250107 | 110700 | 1655468200 | 39300 | 39300 | 39350 | 39300 | 11 |
| 489 | 20250107 | 110600 | 1655035750 | 39200 | 39200 | 39300 | 39200 | 23 |
| 490 | 20250107 | 110500 | 1654134050 | 39350 | 39300 | 39350 | 39150 | 823 |
| 491 | 20250107 | 110400 | 1621857250 | 39250 | 39300 | 39300 | 39250 | 114 |
| 492 | 20250107 | 110300 | 1617382450 | 39250 | 39150 | 39250 | 39150 | 231 |
| 493 | 20250107 | 110200 | 1608322350 | 39250 | 39250 | 39250 | 39200 | 287 |
| 494 | 20250107 | 110100 | 1597067750 | 39250 | 39250 | 39250 | 39200 | 217 |
| 495 | 20250107 | 110000 | 1588559900 | 39200 | 39200 | 39250 | 39200 | 947 |
| 496 | 20250107 | 105900 | 1551417750 | 39250 | 39250 | 39250 | 39150 | 269 |
| 497 | 20250107 | 105800 | 1540871550 | 39200 | 39200 | 39250 | 39200 | 200 |
| 498 | 20250107 | 105700 | 1533031400 | 39250 | 39200 | 39250 | 39200 | 411 |
| 499 | 20250107 | 105600 | 1516920050 | 39250 | 39200 | 39250 | 39200 | 55 |
| 500 | 20250107 | 105500 | 1514763800 | 39250 | 39250 | 39300 | 39200 | 645 |
| 501 | 20250107 | 105400 | 1489471350 | 39300 | 39250 | 39300 | 39250 | 44 |
| 502 | 20250107 | 105300 | 1487744200 | 39250 | 39250 | 39300 | 39250 | 62 |
| 503 | 20250107 | 105200 | 1485309950 | 39250 | 39250 | 39300 | 39250 | 182 |
| 504 | 20250107 | 105100 | 1478163950 | 39250 | 39300 | 39300 | 39200 | 2390 |
| 505 | 20250107 | 105000 | 1384418150 | 39250 | 39250 | 39300 | 39200 | 1057 |
| 506 | 20250107 | 104900 | 1342936850 | 39250 | 39250 | 39300 | 39250 | 133 |
| 507 | 20250107 | 104800 | 1337716450 | 39300 | 39200 | 39500 | 39200 | 1115 |
| 508 | 20250107 | 104700 | 1293931050 | 39200 | 39200 | 39450 | 39150 | 2370 |
| 509 | 20250107 | 104600 | 1200938800 | 39150 | 39250 | 39300 | 39150 | 231 |
| 510 | 20250107 | 104500 | 1191875250 | 39200 | 39200 | 39250 | 39200 | 102 |
| 511 | 20250107 | 104400 | 1187876700 | 39250 | 39200 | 39300 | 39200 | 114 |
| 512 | 20250107 | 104300 | 1183405800 | 39200 | 39350 | 39450 | 39200 | 2117 |
| 513 | 20250107 | 104200 | 1100372500 | 39350 | 39350 | 39400 | 39300 | 552 |
| 514 | 20250107 | 104100 | 1078662800 | 39350 | 39500 | 39500 | 39350 | 4514 |
| 515 | 20250107 | 104000 | 900972400 | 39500 | 39550 | 39550 | 39500 | 120 |
| 516 | 20250107 | 103900 | 896232000 | 39550 | 39450 | 39550 | 39450 | 36 |
| 517 | 20250107 | 103800 | 894809050 | 39500 | 39550 | 39550 | 39500 | 83 |
| 518 | 20250107 | 103700 | 891529450 | 39500 | 39550 | 39550 | 39450 | 141 |
| 519 | 20250107 | 103600 | 885955900 | 39550 | 39500 | 39550 | 39450 | 62 |
| 520 | 20250107 | 103500 | 883507300 | 39450 | 39450 | 39550 | 39450 | 46 |
| 521 | 20250107 | 103400 | 881691150 | 39450 | 39550 | 39550 | 39450 | 169 |
| 522 | 20250107 | 103300 | 875015900 | 39500 | 39550 | 39550 | 39500 | 73 |
| 523 | 20250107 | 103200 | 872131450 | 39500 | 39550 | 39550 | 39500 | 14 |
| 524 | 20250107 | 103100 | 871577850 | 39500 | 39500 | 39550 | 39500 | 446 |
| 525 | 20250107 | 103000 | 853959700 | 39550 | 39550 | 39550 | 39500 | 154 |
| 526 | 20250107 | 102900 | 847869550 | 39500 | 39550 | 39550 | 39500 | 62 |
| 527 | 20250107 | 102800 | 845418850 | 39500 | 39550 | 39550 | 39500 | 72 |
| 528 | 20250107 | 102700 | 842574050 | 39550 | 39550 | 39550 | 39500 | 34 |
| 529 | 20250107 | 102600 | 841229650 | 39550 | 39550 | 39550 | 39500 | 49 |
| 530 | 20250107 | 102500 | 839292350 | 39550 | 39550 | 39550 | 39500 | 15 |
| 531 | 20250107 | 102400 | 838699250 | 39550 | 39550 | 39550 | 39550 | 25 |
| 532 | 20250107 | 102300 | 837710500 | 39500 | 39500 | 39550 | 39500 | 48 |
| 533 | 20250107 | 102200 | 835813050 | 39550 | 39550 | 39550 | 39500 | 160 |
| 534 | 20250107 | 102100 | 829485400 | 39550 | 39450 | 39550 | 39450 | 1266 |
| 535 | 20250107 | 102000 | 779461350 | 39450 | 39500 | 39500 | 39450 | 36 |
| 536 | 20250107 | 101900 | 778039550 | 39500 | 39450 | 39500 | 39450 | 15 |
| 537 | 20250107 | 101800 | 777447650 | 39500 | 39500 | 39500 | 39450 | 54 |
| 538 | 20250107 | 101700 | 775315350 | 39450 | 39500 | 39500 | 39450 | 215 |
| 539 | 20250107 | 101600 | 766833100 | 39500 | 39450 | 39500 | 39450 | 60 |
| 540 | 20250107 | 101500 | 764463850 | 39500 | 39500 | 39550 | 39450 | 58 |
| 541 | 20250107 | 101400 | 762171700 | 39550 | 39500 | 39550 | 39500 | 171 |
| 542 | 20250107 | 101300 | 755416750 | 39500 | 39500 | 39550 | 39500 | 184 |
| 543 | 20250107 | 101200 | 748148600 | 39500 | 39500 | 39550 | 39450 | 893 |
| 544 | 20250107 | 101100 | 712874450 | 39500 | 39450 | 39550 | 39450 | 2364 |
| 545 | 20250107 | 101000 | 619459650 | 39450 | 39450 | 39500 | 39400 | 583 |
| 546 | 20250107 | 100900 | 596455750 | 39450 | 39400 | 39500 | 39350 | 2749 |
| 547 | 20250107 | 100800 | 488075300 | 39400 | 39400 | 39400 | 39350 | 205 |
| 548 | 20250107 | 100700 | 480004350 | 39400 | 39400 | 39400 | 39350 | 53 |
| 549 | 20250107 | 100600 | 477916850 | 39400 | 39350 | 39400 | 39350 | 164 |
| 550 | 20250107 | 100500 | 471455900 | 39350 | 39350 | 39400 | 39350 | 91 |
| 551 | 20250107 | 100400 | 467871550 | 39350 | 39300 | 39400 | 39300 | 918 |
| 552 | 20250107 | 100300 | 431737500 | 39350 | 39350 | 39350 | 39300 | 30 |
| 553 | 20250107 | 100200 | 430557700 | 39350 | 39350 | 39350 | 39300 | 11 |
| 554 | 20250107 | 100100 | 430125200 | 39350 | 39250 | 39350 | 39250 | 1548 |
| 555 | 20250107 | 100000 | 369336250 | 39250 | 39250 | 39250 | 39200 | 28 |
| 556 | 20250107 | 095900 | 368238000 | 39200 | 39250 | 39250 | 39200 | 50 |
| 557 | 20250107 | 095800 | 366277600 | 39250 | 39150 | 39250 | 39150 | 55 |
| 558 | 20250107 | 095700 | 364121900 | 39200 | 39200 | 39200 | 39150 | 68 |
| 559 | 20250107 | 095600 | 361456700 | 39150 | 39200 | 39200 | 39150 | 33 |
| 560 | 20250107 | 095500 | 360163800 | 39200 | 39200 | 39200 | 39200 | 1 |
| 561 | 20250107 | 095400 | 360124600 | 39200 | 39200 | 39250 | 39150 | 631 |
| 562 | 20250107 | 095300 | 335389550 | 39200 | 39200 | 39250 | 39200 | 26 |
| 563 | 20250107 | 095200 | 334370050 | 39200 | 39250 | 39250 | 39200 | 39 |
| 564 | 20250107 | 095100 | 332840500 | 39250 | 39200 | 39250 | 39200 | 90 |
| 565 | 20250107 | 095000 | 329309550 | 39200 | 39250 | 39250 | 39200 | 146 |
| 566 | 20250107 | 094900 | 323580050 | 39250 | 39200 | 39250 | 39200 | 26 |
| 567 | 20250107 | 094800 | 322560450 | 39250 | 39200 | 39250 | 39200 | 49 |
| 568 | 20250107 | 094700 | 320637250 | 39250 | 39250 | 39250 | 39250 | 39 |
| 569 | 20250107 | 094600 | 319106500 | 39250 | 39250 | 39250 | 39200 | 49 |
| 570 | 20250107 | 094500 | 317184500 | 39250 | 39200 | 39250 | 39200 | 17 |
| 571 | 20250107 | 094400 | 316517650 | 39250 | 39200 | 39250 | 39200 | 53 |
| 572 | 20250107 | 094300 | 314437550 | 39250 | 39200 | 39250 | 39200 | 79 |
| 573 | 20250107 | 094200 | 311338750 | 39200 | 39200 | 39250 | 39200 | 47 |
| 574 | 20250107 | 094100 | 309494450 | 39200 | 39250 | 39250 | 39200 | 55 |
| 575 | 20250107 | 094000 | 307336700 | 39250 | 39250 | 39250 | 39250 | 197 |
| 576 | 20250107 | 093900 | 299604450 | 39250 | 39200 | 39250 | 39200 | 79 |
| 577 | 20250107 | 093800 | 296504100 | 39250 | 39200 | 39250 | 39200 | 13 |
| 578 | 20250107 | 093700 | 295994400 | 39250 | 39250 | 39250 | 39200 | 120 |
| 579 | 20250107 | 093600 | 291289400 | 39200 | 39200 | 39250 | 39200 | 64 |
| 580 | 20250107 | 093500 | 288780150 | 39250 | 39250 | 39250 | 39200 | 39 |
| 581 | 20250107 | 093400 | 287250550 | 39250 | 39250 | 39250 | 39200 | 51 |
| 582 | 20250107 | 093300 | 285251050 | 39250 | 39250 | 39250 | 39200 | 14 |
| 583 | 20250107 | 093200 | 284701900 | 39250 | 39200 | 39250 | 39150 | 160 |
| 584 | 20250107 | 093100 | 278429850 | 39200 | 39250 | 39250 | 39200 | 159 |
| 585 | 20250107 | 093000 | 272196850 | 39200 | 39200 | 39250 | 39200 | 259 |
| 586 | 20250107 | 092900 | 262038450 | 39200 | 39200 | 39250 | 39150 | 199 |
| 587 | 20250107 | 092800 | 254236750 | 39200 | 39200 | 39250 | 39150 | 143 |
| 588 | 20250107 | 092700 | 248632450 | 39200 | 39200 | 39200 | 39200 | 204 |
| 589 | 20250107 | 092600 | 240635650 | 39150 | 39150 | 39200 | 39150 | 78 |
| 590 | 20250107 | 092500 | 237581150 | 39150 | 39150 | 39200 | 39150 | 102 |
| 591 | 20250107 | 092400 | 233583150 | 39250 | 39150 | 39250 | 39150 | 63 |
| 592 | 20250107 | 092300 | 231113950 | 39200 | 39200 | 39200 | 39150 | 101 |
| 593 | 20250107 | 092200 | 227155550 | 39200 | 39150 | 39250 | 39150 | 128 |
| 594 | 20250107 | 092100 | 222137550 | 39150 | 39150 | 39200 | 39150 | 13 |
| 595 | 20250107 | 092000 | 221628550 | 39200 | 39100 | 39200 | 39050 | 1061 |
| 596 | 20250107 | 091900 | 180098600 | 39100 | 39100 | 39100 | 39050 | 126 |
| 597 | 20250107 | 091800 | 175172400 | 39100 | 39100 | 39100 | 39050 | 117 |
| 598 | 20250107 | 091700 | 170599750 | 39050 | 39100 | 39100 | 39000 | 400 |
| 599 | 20250107 | 091600 | 154980850 | 39050 | 39000 | 39050 | 39000 | 113 |
| 600 | 20250107 | 091500 | 150568850 | 39000 | 39100 | 39150 | 39000 | 168 |
| 601 | 20250107 | 091400 | 144004000 | 39100 | 39150 | 39150 | 39100 | 125 |
| 602 | 20250107 | 091300 | 139110850 | 39150 | 39100 | 39150 | 39100 | 40 |
| 603 | 20250107 | 091200 | 137546050 | 39150 | 39100 | 39200 | 39100 | 124 |
| 604 | 20250107 | 091100 | 132692150 | 39150 | 39100 | 39150 | 39100 | 142 |
| 605 | 20250107 | 091000 | 127135350 | 39100 | 39200 | 39200 | 39100 | 74 |
| 606 | 20250107 | 090900 | 124238650 | 39200 | 39100 | 39200 | 39100 | 150 |
| 607 | 20250107 | 090800 | 118366000 | 39100 | 39150 | 39150 | 39100 | 151 |
| 608 | 20250107 | 090700 | 112459650 | 39150 | 39050 | 39200 | 39050 | 251 |
| 609 | 20250107 | 090600 | 102633300 | 39150 | 39050 | 39200 | 39050 | 104 |
| 610 | 20250107 | 090500 | 98565300 | 38950 | 39000 | 39050 | 38950 | 167 |
| 611 | 20250107 | 090400 | 92051150 | 39000 | 39150 | 39150 | 39000 | 129 |
| 612 | 20250107 | 090300 | 87002350 | 39100 | 39200 | 39200 | 39000 | 531 |
| 613 | 20250107 | 090200 | 66230350 | 39200 | 39250 | 39300 | 39150 | 154 |
| 614 | 20250107 | 090100 | 60188150 | 39250 | 39250 | 39400 | 39250 | 276 |
| 615 | 20250107 | 090000 | 49342150 | 39300 | 38950 | 39300 | 38950 | 1262 |