30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250120 | 183800 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 6214 |
| 3 | 20250120 | 183700 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 4 | 20250120 | 183600 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 5 | 20250120 | 183500 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 6 | 20250120 | 183400 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 7 | 20250120 | 183300 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 8 | 20250120 | 183200 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 9 | 20250120 | 183100 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 10 | 20250120 | 183000 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 11 | 20250120 | 182900 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 12 | 20250120 | 182800 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 13 | 20250120 | 182700 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 14 | 20250120 | 182600 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 15 | 20250120 | 182500 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 16 | 20250120 | 182400 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 17 | 20250120 | 182300 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 18 | 20250120 | 182200 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 19 | 20250120 | 182100 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 20 | 20250120 | 182000 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 21 | 20250120 | 181900 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 22 | 20250120 | 181800 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 23 | 20250120 | 181700 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 24 | 20250120 | 181600 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 25 | 20250120 | 181500 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 26 | 20250120 | 181400 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 27 | 20250120 | 181300 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 28 | 20250120 | 181200 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 29 | 20250120 | 181100 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 30 | 20250120 | 181000 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 31 | 20250120 | 180900 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 32 | 20250120 | 180800 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 6214 |
| 33 | 20250120 | 180700 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 34 | 20250120 | 180600 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 35 | 20250120 | 180500 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 36 | 20250120 | 180400 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 37 | 20250120 | 180300 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 38 | 20250120 | 180200 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 39 | 20250120 | 180100 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 40 | 20250120 | 180000 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 41 | 20250120 | 175900 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 42 | 20250120 | 175800 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 43 | 20250120 | 175700 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 44 | 20250120 | 175600 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 45 | 20250120 | 175500 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 46 | 20250120 | 175400 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 47 | 20250120 | 175300 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 48 | 20250120 | 175200 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 49 | 20250120 | 175100 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 50 | 20250120 | 175000 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 51 | 20250120 | 174900 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 52 | 20250120 | 174800 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 53 | 20250120 | 174700 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 54 | 20250120 | 174600 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 55 | 20250120 | 174500 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 56 | 20250120 | 174400 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 57 | 20250120 | 174300 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 58 | 20250120 | 174200 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 59 | 20250120 | 174100 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 60 | 20250120 | 174000 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 61 | 20250120 | 173900 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 62 | 20250120 | 173800 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 6214 |
| 63 | 20250120 | 173700 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 64 | 20250120 | 173600 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 65 | 20250120 | 173500 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 66 | 20250120 | 173400 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 67 | 20250120 | 173300 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 68 | 20250120 | 173200 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 69 | 20250120 | 173100 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 70 | 20250120 | 173000 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 71 | 20250120 | 172900 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 72 | 20250120 | 172800 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 73 | 20250120 | 172700 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 74 | 20250120 | 172600 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 75 | 20250120 | 172500 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 76 | 20250120 | 172400 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 77 | 20250120 | 172300 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 78 | 20250120 | 172200 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 79 | 20250120 | 172100 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 80 | 20250120 | 172000 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 81 | 20250120 | 171900 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 82 | 20250120 | 171800 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 83 | 20250120 | 171700 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 84 | 20250120 | 171600 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 85 | 20250120 | 171500 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 86 | 20250120 | 171400 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 87 | 20250120 | 171300 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 88 | 20250120 | 171200 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 89 | 20250120 | 171100 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 90 | 20250120 | 171000 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 91 | 20250120 | 170900 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 92 | 20250120 | 170800 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 6214 |
| 93 | 20250120 | 170700 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 94 | 20250120 | 170600 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 95 | 20250120 | 170500 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 96 | 20250120 | 170400 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 97 | 20250120 | 170300 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 98 | 20250120 | 170200 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 99 | 20250120 | 170100 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 100 | 20250120 | 170000 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 101 | 20250120 | 165900 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 102 | 20250120 | 165800 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 103 | 20250120 | 165700 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 104 | 20250120 | 165600 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 105 | 20250120 | 165500 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 106 | 20250120 | 165400 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 107 | 20250120 | 165300 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 108 | 20250120 | 165200 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 109 | 20250120 | 165100 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 110 | 20250120 | 165000 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 111 | 20250120 | 164900 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 112 | 20250120 | 164800 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 113 | 20250120 | 164700 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 114 | 20250120 | 164600 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 115 | 20250120 | 164500 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 116 | 20250120 | 164400 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 117 | 20250120 | 164300 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 118 | 20250120 | 164200 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 119 | 20250120 | 164100 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 120 | 20250120 | 164000 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 121 | 20250120 | 163900 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 122 | 20250120 | 163800 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 6214 |
| 123 | 20250120 | 163700 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 124 | 20250120 | 163600 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 125 | 20250120 | 163500 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 126 | 20250120 | 163400 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 127 | 20250120 | 163300 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 128 | 20250120 | 163200 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 129 | 20250120 | 163100 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 130 | 20250120 | 163000 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 131 | 20250120 | 162900 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 132 | 20250120 | 162800 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 133 | 20250120 | 162700 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 134 | 20250120 | 162600 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 135 | 20250120 | 162500 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 136 | 20250120 | 162400 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 137 | 20250120 | 162300 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 138 | 20250120 | 162200 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 139 | 20250120 | 162100 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 140 | 20250120 | 162000 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 141 | 20250120 | 161900 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 142 | 20250120 | 161800 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 143 | 20250120 | 161700 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 144 | 20250120 | 161600 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 145 | 20250120 | 161500 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 146 | 20250120 | 161400 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 147 | 20250120 | 161300 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 148 | 20250120 | 161200 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 149 | 20250120 | 161100 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 150 | 20250120 | 161000 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 151 | 20250120 | 160900 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 152 | 20250120 | 160800 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 6214 |
| 153 | 20250120 | 160700 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 154 | 20250120 | 160600 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 155 | 20250120 | 160500 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 156 | 20250120 | 160400 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 157 | 20250120 | 160300 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 158 | 20250120 | 160200 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 159 | 20250120 | 160100 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 160 | 20250120 | 160000 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 161 | 20250120 | 155900 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 162 | 20250120 | 155800 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 163 | 20250120 | 155700 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 164 | 20250120 | 155600 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 165 | 20250120 | 155500 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 166 | 20250120 | 155400 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 167 | 20250120 | 155300 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 168 | 20250120 | 155200 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 169 | 20250120 | 155100 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 170 | 20250120 | 155000 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 171 | 20250120 | 154900 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 172 | 20250120 | 154800 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 173 | 20250120 | 154700 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 174 | 20250120 | 154600 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 175 | 20250120 | 154500 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 176 | 20250120 | 154400 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 177 | 20250120 | 154300 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 178 | 20250120 | 154200 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 179 | 20250120 | 154100 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 180 | 20250120 | 154000 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 181 | 20250120 | 153900 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 182 | 20250120 | 153800 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 6214 |
| 183 | 20250120 | 153700 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 184 | 20250120 | 153600 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 185 | 20250120 | 153500 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 186 | 20250120 | 153400 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 187 | 20250120 | 153300 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 188 | 20250120 | 153200 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 189 | 20250120 | 153100 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 190 | 20250120 | 153000 | 2261072350 | 24000 | 24000 | 24000 | 24000 | 6214 |
| 191 | 20250120 | 152900 | 2111936350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 192 | 20250120 | 152800 | 2111936350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 193 | 20250120 | 152700 | 2111936350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 194 | 20250120 | 152600 | 2111936350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 195 | 20250120 | 152500 | 2111936350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 196 | 20250120 | 152400 | 2111936350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 197 | 20250120 | 152300 | 2111936350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 198 | 20250120 | 152200 | 2111936350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 199 | 20250120 | 152100 | 2111936350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 200 | 20250120 | 152000 | 2111936350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 201 | 20250120 | 151900 | 2111936350 | 24100 | 24050 | 24100 | 24000 | 2976 |
| 202 | 20250120 | 151800 | 2040385350 | 24050 | 24050 | 24050 | 24000 | 621 |
| 203 | 20250120 | 151700 | 2025474950 | 24050 | 24050 | 24050 | 24000 | 192 |
| 204 | 20250120 | 151600 | 2020859950 | 24050 | 24000 | 24050 | 24000 | 646 |
| 205 | 20250120 | 151500 | 2005337500 | 24050 | 24050 | 24050 | 24000 | 266 |
| 206 | 20250120 | 151400 | 1998942250 | 24050 | 24050 | 24050 | 24000 | 440 |
| 207 | 20250120 | 151300 | 1988370950 | 24050 | 24000 | 24050 | 24000 | 199 |
| 208 | 20250120 | 151200 | 1983590850 | 24000 | 24050 | 24050 | 23950 | 396 |
| 209 | 20250120 | 151100 | 1974080850 | 24050 | 24050 | 24050 | 24000 | 179 |
| 210 | 20250120 | 151000 | 1969776200 | 24050 | 24050 | 24050 | 23950 | 888 |
| 211 | 20250120 | 150900 | 1948457350 | 24050 | 24050 | 24050 | 24000 | 292 |
| 212 | 20250120 | 150800 | 1941438250 | 24050 | 24050 | 24100 | 24000 | 363 |
| 213 | 20250120 | 150700 | 1932703850 | 24050 | 24050 | 24100 | 24000 | 642 |
| 214 | 20250120 | 150600 | 1917259900 | 24050 | 24050 | 24050 | 24050 | 260 |
| 215 | 20250120 | 150500 | 1911006900 | 24050 | 24050 | 24050 | 24000 | 301 |
| 216 | 20250120 | 150400 | 1903772050 | 24050 | 24050 | 24100 | 24000 | 269 |
| 217 | 20250120 | 150300 | 1897300550 | 24050 | 24050 | 24050 | 24000 | 277 |
| 218 | 20250120 | 150200 | 1890639450 | 24000 | 24050 | 24050 | 24000 | 227 |
| 219 | 20250120 | 150100 | 1885181450 | 24000 | 24100 | 24100 | 24000 | 412 |
| 220 | 20250120 | 150000 | 1875269500 | 24100 | 24100 | 24100 | 24050 | 259 |
| 221 | 20250120 | 145900 | 1869028450 | 24100 | 24100 | 24100 | 24050 | 275 |
| 222 | 20250120 | 145800 | 1862401850 | 24000 | 24100 | 24100 | 24000 | 830 |
| 223 | 20250120 | 145700 | 1842431500 | 24050 | 24100 | 24100 | 24050 | 277 |
| 224 | 20250120 | 145600 | 1835756900 | 24100 | 24100 | 24100 | 24050 | 359 |
| 225 | 20250120 | 145500 | 1827106800 | 24100 | 24100 | 24100 | 24050 | 276 |
| 226 | 20250120 | 145400 | 1820455900 | 24100 | 24050 | 24100 | 24000 | 331 |
| 227 | 20250120 | 145300 | 1812495450 | 24050 | 24050 | 24050 | 24000 | 413 |
| 228 | 20250120 | 145200 | 1802569200 | 24050 | 24050 | 24050 | 24000 | 201 |
| 229 | 20250120 | 145100 | 1797735900 | 24000 | 24100 | 24100 | 24000 | 460 |
| 230 | 20250120 | 145000 | 1786669350 | 24100 | 24100 | 24100 | 24000 | 457 |
| 231 | 20250120 | 144900 | 1775670450 | 24100 | 24050 | 24100 | 24050 | 431 |
| 232 | 20250120 | 144800 | 1765283400 | 24050 | 24050 | 24100 | 24000 | 308 |
| 233 | 20250120 | 144700 | 1757876050 | 24000 | 24050 | 24100 | 24000 | 446 |
| 234 | 20250120 | 144600 | 1747146200 | 24050 | 24050 | 24050 | 24000 | 248 |
| 235 | 20250120 | 144500 | 1741182450 | 24050 | 24050 | 24050 | 24000 | 226 |
| 236 | 20250120 | 144400 | 1735747900 | 24000 | 24050 | 24050 | 24000 | 322 |
| 237 | 20250120 | 144300 | 1728005450 | 24000 | 24000 | 24000 | 24000 | 206 |
| 238 | 20250120 | 144200 | 1723061450 | 23950 | 24000 | 24000 | 23950 | 396 |
| 239 | 20250120 | 144100 | 1713559050 | 23950 | 24000 | 24000 | 23950 | 2914 |
| 240 | 20250120 | 144000 | 1643643250 | 24000 | 24000 | 24000 | 23950 | 348 |
| 241 | 20250120 | 143900 | 1635292150 | 24000 | 24000 | 24000 | 24000 | 243 |
| 242 | 20250120 | 143800 | 1629460150 | 24000 | 24000 | 24000 | 24000 | 215 |
| 243 | 20250120 | 143700 | 1624300150 | 24000 | 24000 | 24000 | 23900 | 1476 |
| 244 | 20250120 | 143600 | 1588892000 | 24000 | 23950 | 24000 | 23900 | 207 |
| 245 | 20250120 | 143500 | 1583928650 | 23950 | 23950 | 23950 | 23850 | 247 |
| 246 | 20250120 | 143400 | 1578015450 | 23950 | 23950 | 23950 | 23850 | 319 |
| 247 | 20250120 | 143300 | 1570386950 | 23950 | 23950 | 23950 | 23850 | 370 |
| 248 | 20250120 | 143200 | 1561541800 | 23850 | 24000 | 24000 | 23850 | 364 |
| 249 | 20250120 | 143100 | 1552836300 | 24000 | 23950 | 24000 | 23950 | 251 |
| 250 | 20250120 | 143000 | 1546822000 | 23950 | 23950 | 23950 | 23850 | 267 |
| 251 | 20250120 | 142900 | 1540433900 | 23950 | 24000 | 24000 | 23850 | 473 |
| 252 | 20250120 | 142800 | 1529112150 | 23900 | 23950 | 24000 | 23850 | 198 |
| 253 | 20250120 | 142700 | 1524369950 | 23950 | 24000 | 24000 | 23850 | 424 |
| 254 | 20250120 | 142600 | 1514226250 | 23900 | 24000 | 24000 | 23900 | 382 |
| 255 | 20250120 | 142500 | 1505083300 | 24000 | 23950 | 24000 | 23900 | 436 |
| 256 | 20250120 | 142400 | 1494644500 | 23950 | 24000 | 24000 | 23850 | 451 |
| 257 | 20250120 | 142300 | 1483858150 | 23900 | 23950 | 24000 | 23900 | 246 |
| 258 | 20250120 | 142200 | 1477968450 | 23950 | 23950 | 23950 | 23900 | 380 |
| 259 | 20250120 | 142100 | 1468868400 | 23950 | 23950 | 24000 | 23850 | 286 |
| 260 | 20250120 | 142000 | 1462031600 | 23850 | 23900 | 24000 | 23850 | 436 |
| 261 | 20250120 | 141900 | 1451603600 | 23900 | 23950 | 24000 | 23900 | 205 |
| 262 | 20250120 | 141800 | 1446690500 | 23950 | 23950 | 24000 | 23900 | 529 |
| 263 | 20250120 | 141700 | 1434028600 | 24000 | 23950 | 24000 | 23900 | 200 |
| 264 | 20250120 | 141600 | 1429231900 | 24000 | 24000 | 24000 | 24000 | 252 |
| 265 | 20250120 | 141500 | 1423183900 | 24000 | 24000 | 24000 | 23900 | 317 |
| 266 | 20250120 | 141400 | 1415589550 | 24000 | 23950 | 24000 | 23900 | 297 |
| 267 | 20250120 | 141300 | 1408469650 | 23950 | 23950 | 24000 | 23850 | 333 |
| 268 | 20250120 | 141200 | 1400508900 | 23950 | 24000 | 24000 | 23850 | 302 |
| 269 | 20250120 | 141100 | 1393276600 | 23950 | 23950 | 24000 | 23850 | 400 |
| 270 | 20250120 | 141000 | 1383701500 | 24000 | 23950 | 24000 | 23900 | 374 |
| 271 | 20250120 | 140900 | 1374743750 | 24000 | 24000 | 24000 | 23950 | 291 |
| 272 | 20250120 | 140800 | 1367760500 | 24000 | 24000 | 24000 | 23900 | 297 |
| 273 | 20250120 | 140700 | 1360637200 | 24000 | 24000 | 24000 | 23900 | 380 |
| 274 | 20250120 | 140600 | 1351536650 | 24000 | 24000 | 24000 | 23900 | 199 |
| 275 | 20250120 | 140500 | 1346762350 | 24000 | 23900 | 24050 | 23850 | 418 |
| 276 | 20250120 | 140400 | 1336745000 | 24000 | 24000 | 24050 | 23850 | 329 |
| 277 | 20250120 | 140300 | 1328862100 | 24000 | 24000 | 24000 | 23950 | 214 |
| 278 | 20250120 | 140200 | 1323730050 | 24000 | 23950 | 24000 | 23850 | 353 |
| 279 | 20250120 | 140100 | 1315282200 | 23950 | 24000 | 24000 | 23900 | 317 |
| 280 | 20250120 | 140000 | 1307678600 | 24000 | 24000 | 24000 | 23950 | 222 |
| 281 | 20250120 | 135900 | 1302353450 | 24000 | 24000 | 24050 | 23950 | 286 |
| 282 | 20250120 | 135800 | 1295489800 | 24000 | 24000 | 24000 | 23950 | 210 |
| 283 | 20250120 | 135700 | 1290451100 | 24050 | 24000 | 24050 | 24000 | 168 |
| 284 | 20250120 | 135600 | 1286414250 | 24000 | 24050 | 24050 | 23950 | 273 |
| 285 | 20250120 | 135500 | 1279854000 | 24050 | 24050 | 24050 | 23950 | 210 |
| 286 | 20250120 | 135400 | 1274805250 | 24050 | 24000 | 24050 | 24000 | 226 |
| 287 | 20250120 | 135300 | 1269376950 | 24000 | 24000 | 24000 | 23950 | 190 |
| 288 | 20250120 | 135200 | 1264817100 | 24000 | 24000 | 24000 | 23950 | 234 |
| 289 | 20250120 | 135100 | 1259205500 | 24000 | 24000 | 24050 | 23950 | 531 |
| 290 | 20250120 | 135000 | 1246463100 | 24000 | 24000 | 24050 | 23950 | 417 |
| 291 | 20250120 | 134900 | 1236455350 | 24000 | 24050 | 24050 | 24000 | 172 |
| 292 | 20250120 | 134800 | 1232319600 | 24050 | 24050 | 24050 | 23950 | 88 |
| 293 | 20250120 | 134700 | 1230204500 | 24050 | 24000 | 24050 | 23950 | 641 |
| 294 | 20250120 | 134600 | 1214817800 | 24000 | 24000 | 24050 | 23950 | 287 |
| 295 | 20250120 | 134500 | 1207925750 | 23950 | 24000 | 24000 | 23950 | 648 |
| 296 | 20250120 | 134400 | 1192376800 | 24050 | 23950 | 24050 | 23950 | 662 |
| 297 | 20250120 | 134300 | 1176501350 | 23850 | 23900 | 23900 | 23850 | 567 |
| 298 | 20250120 | 134200 | 1162951700 | 23850 | 23800 | 23850 | 23800 | 96 |
| 299 | 20250120 | 134100 | 1160663800 | 23800 | 23750 | 23800 | 23750 | 1477 |
| 300 | 20250120 | 134000 | 1125511250 | 23750 | 23750 | 23800 | 23700 | 262 |
| 301 | 20250120 | 133900 | 1119288200 | 23800 | 23750 | 23800 | 23750 | 25 |
| 302 | 20250120 | 133800 | 1118693500 | 23800 | 23750 | 23800 | 23750 | 14 |
| 303 | 20250120 | 133700 | 1118360500 | 23800 | 23800 | 23800 | 23800 | 35 |
| 304 | 20250120 | 133600 | 1117527500 | 23800 | 23800 | 23800 | 23800 | 10 |
| 305 | 20250120 | 133500 | 1117289500 | 23750 | 23700 | 23750 | 23650 | 1188 |
| 306 | 20250120 | 133400 | 1089132600 | 23700 | 23800 | 23850 | 23700 | 2098 |
| 307 | 20250120 | 133300 | 1039291300 | 23850 | 23850 | 23850 | 23800 | 198 |
| 308 | 20250120 | 133200 | 1034577300 | 23800 | 23800 | 23800 | 23800 | 185 |
| 309 | 20250120 | 133100 | 1030174300 | 23850 | 23850 | 23850 | 23850 | 10 |
| 310 | 20250120 | 133000 | 1029935800 | 23850 | 23850 | 23850 | 23850 | 32 |
| 311 | 20250120 | 132900 | 1029172600 | 23850 | 23850 | 23850 | 23850 | 1 |
| 312 | 20250120 | 132800 | 1029148750 | 23850 | 23800 | 23900 | 23800 | 17 |
| 313 | 20250120 | 132700 | 1028742900 | 23800 | 23850 | 23850 | 23800 | 558 |
| 314 | 20250120 | 132600 | 1015460900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 315 | 20250120 | 132500 | 1015460900 | 23850 | 23800 | 23850 | 23800 | 18 |
| 316 | 20250120 | 132400 | 1015032000 | 23850 | 23850 | 23850 | 23850 | 46 |
| 317 | 20250120 | 132300 | 1013934900 | 23800 | 23800 | 23800 | 23800 | 2 |
| 318 | 20250120 | 132200 | 1013887300 | 23850 | 23800 | 23850 | 23800 | 62 |
| 319 | 20250120 | 132100 | 1012411200 | 23800 | 23900 | 23900 | 23800 | 545 |
| 320 | 20250120 | 132000 | 999438100 | 23850 | 23850 | 23850 | 23850 | 102 |
| 321 | 20250120 | 131900 | 997005400 | 23800 | 23850 | 23850 | 23800 | 87 |
| 322 | 20250120 | 131800 | 994930850 | 23800 | 23850 | 23850 | 23800 | 44 |
| 323 | 20250120 | 131700 | 993882000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 324 | 20250120 | 131600 | 993882000 | 23850 | 23850 | 23850 | 23800 | 12 |
| 325 | 20250120 | 131500 | 993595850 | 23800 | 23850 | 23850 | 23800 | 11 |
| 326 | 20250120 | 131400 | 993333550 | 23850 | 23800 | 23850 | 23800 | 33 |
| 327 | 20250120 | 131300 | 992547050 | 23850 | 23800 | 23850 | 23800 | 38 |
| 328 | 20250120 | 131200 | 991642150 | 23850 | 23900 | 23900 | 23800 | 1151 |
| 329 | 20250120 | 131100 | 964196100 | 23850 | 23900 | 23900 | 23850 | 23 |
| 330 | 20250120 | 131000 | 963646450 | 23900 | 23850 | 23900 | 23850 | 214 |
| 331 | 20250120 | 130900 | 958542050 | 23850 | 23900 | 23900 | 23850 | 163 |
| 332 | 20250120 | 130800 | 954647000 | 23850 | 23850 | 23850 | 23850 | 33 |
| 333 | 20250120 | 130700 | 953859950 | 23850 | 23850 | 23900 | 23850 | 259 |
| 334 | 20250120 | 130600 | 947682300 | 23950 | 23850 | 23950 | 23850 | 19 |
| 335 | 20250120 | 130500 | 947228150 | 23850 | 23900 | 23900 | 23850 | 392 |
| 336 | 20250120 | 130400 | 937861200 | 23950 | 23950 | 23950 | 23950 | 10 |
| 337 | 20250120 | 130300 | 937621700 | 23900 | 23950 | 23950 | 23900 | 13 |
| 338 | 20250120 | 130200 | 937310450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 339 | 20250120 | 130100 | 937310450 | 23950 | 23950 | 23950 | 23950 | 10 |
| 340 | 20250120 | 130000 | 937070950 | 23950 | 23950 | 23950 | 23950 | 10 |
| 341 | 20250120 | 125900 | 936831450 | 23900 | 23900 | 23900 | 23900 | 52 |
| 342 | 20250120 | 125800 | 935588650 | 23950 | 23900 | 23950 | 23900 | 12 |
| 343 | 20250120 | 125700 | 935301350 | 23950 | 23950 | 23950 | 23900 | 63 |
| 344 | 20250120 | 125600 | 933794650 | 23950 | 23950 | 23950 | 23950 | 10 |
| 345 | 20250120 | 125500 | 933555150 | 23900 | 24000 | 24000 | 23900 | 56 |
| 346 | 20250120 | 125400 | 932216650 | 24000 | 23900 | 24000 | 23900 | 11 |
| 347 | 20250120 | 125300 | 931952750 | 23900 | 23950 | 23950 | 23900 | 78 |
| 348 | 20250120 | 125200 | 930085350 | 23950 | 23950 | 23950 | 23950 | 2 |
| 349 | 20250120 | 125100 | 930037450 | 23950 | 23900 | 23950 | 23900 | 265 |
| 350 | 20250120 | 125000 | 923703400 | 23950 | 23950 | 23950 | 23950 | 17 |
| 351 | 20250120 | 124900 | 923296250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 352 | 20250120 | 124800 | 923296250 | 23950 | 23950 | 23950 | 23950 | 10 |
| 353 | 20250120 | 124700 | 923056750 | 23950 | 23950 | 23950 | 23950 | 19 |
| 354 | 20250120 | 124600 | 922601700 | 23900 | 23900 | 23900 | 23900 | 10 |
| 355 | 20250120 | 124500 | 922362700 | 23950 | 23950 | 23950 | 23950 | 11 |
| 356 | 20250120 | 124400 | 922099250 | 23950 | 23950 | 23950 | 23950 | 10 |
| 357 | 20250120 | 124300 | 921859750 | 23950 | 23950 | 23950 | 23950 | 19 |
| 358 | 20250120 | 124200 | 921404700 | 23950 | 23950 | 23950 | 23950 | 10 |
| 359 | 20250120 | 124100 | 921165200 | 23950 | 23950 | 23950 | 23950 | 63 |
| 360 | 20250120 | 124000 | 919656350 | 23900 | 23950 | 23950 | 23900 | 174 |
| 361 | 20250120 | 123900 | 915490000 | 23950 | 23950 | 23950 | 23950 | 11 |
| 362 | 20250120 | 123800 | 915226550 | 23900 | 23950 | 23950 | 23900 | 72 |
| 363 | 20250120 | 123700 | 913502750 | 23950 | 23950 | 23950 | 23950 | 0 |
| 364 | 20250120 | 123600 | 913502750 | 23950 | 23900 | 23950 | 23900 | 11 |
| 365 | 20250120 | 123500 | 913239350 | 23950 | 23950 | 23950 | 23950 | 10 |
| 366 | 20250120 | 123400 | 912999850 | 23950 | 23950 | 23950 | 23950 | 0 |
| 367 | 20250120 | 123300 | 912999850 | 23950 | 23950 | 23950 | 23900 | 426 |
| 368 | 20250120 | 123200 | 902814650 | 24000 | 23950 | 24000 | 23950 | 86 |
| 369 | 20250120 | 123100 | 900754450 | 23950 | 24000 | 24000 | 23950 | 6 |
| 370 | 20250120 | 123000 | 900610700 | 24000 | 23950 | 24000 | 23950 | 11 |
| 371 | 20250120 | 122900 | 900346750 | 23950 | 24000 | 24000 | 23950 | 126 |
| 372 | 20250120 | 122800 | 897328550 | 23950 | 24000 | 24000 | 23950 | 4 |
| 373 | 20250120 | 122700 | 897232600 | 24000 | 24000 | 24000 | 24000 | 10 |
| 374 | 20250120 | 122600 | 896992600 | 24000 | 24000 | 24000 | 24000 | 10 |
| 375 | 20250120 | 122500 | 896752600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 376 | 20250120 | 122400 | 896752600 | 23950 | 24000 | 24000 | 23950 | 19 |
| 377 | 20250120 | 122300 | 896297050 | 23950 | 24000 | 24000 | 23950 | 11 |
| 378 | 20250120 | 122200 | 896033100 | 23950 | 23950 | 23950 | 23950 | 1 |
| 379 | 20250120 | 122100 | 896009150 | 24000 | 23950 | 24000 | 23950 | 46 |
| 380 | 20250120 | 122000 | 894906950 | 24000 | 24000 | 24000 | 24000 | 10 |
| 381 | 20250120 | 121900 | 894666950 | 24000 | 24000 | 24000 | 24000 | 0 |
| 382 | 20250120 | 121800 | 894666950 | 24000 | 24000 | 24000 | 24000 | 10 |
| 383 | 20250120 | 121700 | 894426950 | 24000 | 24000 | 24000 | 24000 | 10 |
| 384 | 20250120 | 121600 | 894186950 | 23950 | 23950 | 23950 | 23950 | 10 |
| 385 | 20250120 | 121500 | 893947450 | 23900 | 23950 | 23950 | 23900 | 64 |
| 386 | 20250120 | 121400 | 892416250 | 23950 | 23900 | 23950 | 23900 | 33 |
| 387 | 20250120 | 121300 | 891627050 | 23900 | 23950 | 23950 | 23900 | 11 |
| 388 | 20250120 | 121200 | 891363650 | 23900 | 23900 | 23900 | 23900 | 372 |
| 389 | 20250120 | 121100 | 882472850 | 23900 | 23950 | 23950 | 23900 | 256 |
| 390 | 20250120 | 121000 | 876353100 | 23950 | 23950 | 23950 | 23900 | 34 |
| 391 | 20250120 | 120900 | 875539100 | 23950 | 23950 | 23950 | 23900 | 35 |
| 392 | 20250120 | 120800 | 874701050 | 23950 | 23950 | 23950 | 23900 | 115 |
| 393 | 20250120 | 120700 | 871951950 | 23900 | 24000 | 24000 | 23900 | 12 |
| 394 | 20250120 | 120600 | 871664150 | 23950 | 23950 | 23950 | 23950 | 1 |
| 395 | 20250120 | 120500 | 871640200 | 23950 | 23950 | 23950 | 23950 | 9 |
| 396 | 20250120 | 120400 | 871424650 | 23950 | 23950 | 23950 | 23950 | 21 |
| 397 | 20250120 | 120300 | 870921700 | 23900 | 23900 | 23900 | 23900 | 8 |
| 398 | 20250120 | 120200 | 870730500 | 23900 | 23950 | 23950 | 23900 | 54 |
| 399 | 20250120 | 120100 | 869437650 | 23950 | 24000 | 24000 | 23950 | 13 |
| 400 | 20250120 | 120000 | 869125800 | 23950 | 23950 | 23950 | 23950 | 30 |
| 401 | 20250120 | 115900 | 868407300 | 23950 | 23950 | 24000 | 23950 | 20 |
| 402 | 20250120 | 115800 | 867927800 | 23950 | 23950 | 24000 | 23900 | 146 |
| 403 | 20250120 | 115700 | 864431750 | 23950 | 23950 | 23950 | 23950 | 22 |
| 404 | 20250120 | 115600 | 863904850 | 23950 | 23950 | 23950 | 23950 | 19 |
| 405 | 20250120 | 115500 | 863449800 | 23950 | 23900 | 23950 | 23900 | 78 |
| 406 | 20250120 | 115400 | 861581850 | 23950 | 23950 | 23950 | 23950 | 11 |
| 407 | 20250120 | 115300 | 861318400 | 23950 | 23950 | 23950 | 23900 | 81 |
| 408 | 20250120 | 115200 | 859381150 | 23950 | 23950 | 23950 | 23900 | 25 |
| 409 | 20250120 | 115100 | 858782450 | 23950 | 23950 | 23950 | 23900 | 11 |
| 410 | 20250120 | 115000 | 858519050 | 24000 | 23900 | 24000 | 23900 | 65 |
| 411 | 20250120 | 114900 | 856962000 | 23950 | 23900 | 23950 | 23900 | 47 |
| 412 | 20250120 | 114800 | 855836450 | 23900 | 23950 | 23950 | 23900 | 63 |
| 413 | 20250120 | 114700 | 854329150 | 23950 | 23950 | 23950 | 23900 | 235 |
| 414 | 20250120 | 114600 | 848701800 | 23950 | 24000 | 24000 | 23950 | 93 |
| 415 | 20250120 | 114500 | 846473950 | 24000 | 24000 | 24000 | 24000 | 0 |
| 416 | 20250120 | 114400 | 846473950 | 24000 | 24000 | 24000 | 24000 | 10 |
| 417 | 20250120 | 114300 | 846233950 | 23950 | 23950 | 24000 | 23950 | 16 |
| 418 | 20250120 | 114200 | 845850250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 419 | 20250120 | 114100 | 845850250 | 24000 | 23950 | 24000 | 23950 | 47 |
| 420 | 20250120 | 114000 | 844724050 | 24000 | 23950 | 24000 | 23950 | 18 |
| 421 | 20250120 | 113900 | 844292250 | 23950 | 23950 | 23950 | 23950 | 22 |
| 422 | 20250120 | 113800 | 843765350 | 24000 | 23950 | 24000 | 23950 | 39 |
| 423 | 20250120 | 113700 | 842830300 | 23950 | 24000 | 24000 | 23950 | 42 |
| 424 | 20250120 | 113600 | 841822850 | 23900 | 23950 | 23950 | 23900 | 85 |
| 425 | 20250120 | 113500 | 839788200 | 23950 | 23900 | 23950 | 23900 | 205 |
| 426 | 20250120 | 113400 | 834887600 | 23900 | 23950 | 24000 | 23900 | 100 |
| 427 | 20250120 | 113300 | 832496100 | 23900 | 24000 | 24000 | 23900 | 58 |
| 428 | 20250120 | 113200 | 831108700 | 23900 | 23900 | 23950 | 23900 | 126 |
| 429 | 20250120 | 113100 | 828094000 | 23950 | 23950 | 23950 | 23950 | 81 |
| 430 | 20250120 | 113000 | 826154050 | 23950 | 23950 | 23950 | 23900 | 31 |
| 431 | 20250120 | 112900 | 825411700 | 23950 | 23950 | 23950 | 23950 | 6 |
| 432 | 20250120 | 112800 | 825268000 | 23950 | 23900 | 23950 | 23900 | 24 |
| 433 | 20250120 | 112700 | 824693450 | 23900 | 23950 | 23950 | 23900 | 22 |
| 434 | 20250120 | 112600 | 824166700 | 23900 | 23950 | 23950 | 23900 | 100 |
| 435 | 20250120 | 112500 | 821773000 | 23950 | 23950 | 23950 | 23950 | 16 |
| 436 | 20250120 | 112400 | 821389800 | 23950 | 23950 | 23950 | 23900 | 29 |
| 437 | 20250120 | 112300 | 820695450 | 23950 | 23950 | 23950 | 23950 | 19 |
| 438 | 20250120 | 112200 | 820240400 | 23950 | 23950 | 23950 | 23950 | 101 |
| 439 | 20250120 | 112100 | 817821450 | 23950 | 24000 | 24000 | 23900 | 88 |
| 440 | 20250120 | 112000 | 815714550 | 24000 | 24000 | 24000 | 24000 | 50 |
| 441 | 20250120 | 111900 | 814514550 | 24000 | 23950 | 24000 | 23950 | 14 |
| 442 | 20250120 | 111800 | 814178750 | 23950 | 23950 | 23950 | 23900 | 15 |
| 443 | 20250120 | 111700 | 813819600 | 23950 | 23950 | 23950 | 23950 | 90 |
| 444 | 20250120 | 111600 | 811664100 | 23950 | 23950 | 23950 | 23950 | 119 |
| 445 | 20250120 | 111500 | 808814050 | 23950 | 23950 | 23950 | 23900 | 37 |
| 446 | 20250120 | 111400 | 807929200 | 23900 | 23950 | 23950 | 23900 | 7 |
| 447 | 20250120 | 111300 | 807761650 | 23950 | 23950 | 23950 | 23950 | 49 |
| 448 | 20250120 | 111200 | 806588100 | 23950 | 23950 | 23950 | 23950 | 58 |
| 449 | 20250120 | 111100 | 805199000 | 23900 | 23950 | 23950 | 23900 | 28 |
| 450 | 20250120 | 111000 | 804528700 | 23950 | 23950 | 23950 | 23950 | 331 |
| 451 | 20250120 | 110900 | 796601250 | 23950 | 23950 | 23950 | 23950 | 10 |
| 452 | 20250120 | 110800 | 796361750 | 23950 | 23950 | 23950 | 23950 | 16 |
| 453 | 20250120 | 110700 | 795978550 | 23950 | 23950 | 23950 | 23950 | 65 |
| 454 | 20250120 | 110600 | 794421800 | 23950 | 23950 | 23950 | 23950 | 416 |
| 455 | 20250120 | 110500 | 784458600 | 23950 | 23950 | 23950 | 23950 | 12 |
| 456 | 20250120 | 110400 | 784171200 | 24000 | 24000 | 24000 | 24000 | 230 |
| 457 | 20250120 | 110300 | 778651200 | 24000 | 24000 | 24000 | 24000 | 100 |
| 458 | 20250120 | 110200 | 776251200 | 24000 | 24000 | 24000 | 24000 | 10 |
| 459 | 20250120 | 110100 | 776011200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 460 | 20250120 | 110000 | 776011200 | 24000 | 24000 | 24000 | 24000 | 1407 |
| 461 | 20250120 | 105900 | 742243200 | 23950 | 23950 | 23950 | 23950 | 57 |
| 462 | 20250120 | 105800 | 740878050 | 23950 | 23950 | 24000 | 23900 | 1005 |
| 463 | 20250120 | 105700 | 716779700 | 23900 | 23950 | 23950 | 23900 | 143 |
| 464 | 20250120 | 105600 | 713354950 | 23950 | 23900 | 23950 | 23900 | 19 |
| 465 | 20250120 | 105500 | 712900000 | 23950 | 23950 | 23950 | 23950 | 6 |
| 466 | 20250120 | 105400 | 712756300 | 23950 | 23950 | 23950 | 23950 | 152 |
| 467 | 20250120 | 105300 | 709115900 | 23950 | 23950 | 23950 | 23900 | 61 |
| 468 | 20250120 | 105200 | 707655050 | 23950 | 23950 | 23950 | 23950 | 11 |
| 469 | 20250120 | 105100 | 707391600 | 23900 | 23950 | 23950 | 23900 | 88 |
| 470 | 20250120 | 105000 | 705287600 | 23950 | 23950 | 23950 | 23950 | 26 |
| 471 | 20250120 | 104900 | 704664900 | 23950 | 23950 | 23950 | 23950 | 49 |
| 472 | 20250120 | 104800 | 703491350 | 23950 | 23950 | 23950 | 23950 | 115 |
| 473 | 20250120 | 104700 | 700737100 | 23950 | 23950 | 23950 | 23950 | 7 |
| 474 | 20250120 | 104600 | 700569450 | 23950 | 23950 | 24000 | 23850 | 40 |
| 475 | 20250120 | 104500 | 699611500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 476 | 20250120 | 104400 | 699611500 | 23950 | 23950 | 23950 | 23950 | 54 |
| 477 | 20250120 | 104300 | 698318200 | 24000 | 23950 | 24000 | 23950 | 468 |
| 478 | 20250120 | 104200 | 687109500 | 23950 | 23950 | 23950 | 23850 | 12 |
| 479 | 20250120 | 104100 | 686822200 | 23950 | 23850 | 23950 | 23850 | 25 |
| 480 | 20250120 | 104000 | 686223750 | 23950 | 23950 | 23950 | 23900 | 12 |
| 481 | 20250120 | 103900 | 685936400 | 23950 | 23950 | 23950 | 23850 | 1059 |
| 482 | 20250120 | 103800 | 660658450 | 23950 | 23900 | 23950 | 23900 | 6 |
| 483 | 20250120 | 103700 | 660514850 | 23950 | 23800 | 23950 | 23800 | 308 |
| 484 | 20250120 | 103600 | 653153700 | 23900 | 23900 | 23900 | 23800 | 43 |
| 485 | 20250120 | 103500 | 652129200 | 23900 | 23900 | 23900 | 23850 | 1196 |
| 486 | 20250120 | 103400 | 623604100 | 23850 | 23900 | 23900 | 23850 | 61 |
| 487 | 20250120 | 103300 | 622146300 | 23900 | 23900 | 23900 | 23900 | 10 |
| 488 | 20250120 | 103200 | 621907300 | 23900 | 23900 | 23900 | 23900 | 15 |
| 489 | 20250120 | 103100 | 621548800 | 23900 | 23900 | 23900 | 23900 | 14 |
| 490 | 20250120 | 103000 | 621214200 | 23900 | 23900 | 23900 | 23850 | 70 |
| 491 | 20250120 | 102900 | 619541750 | 23900 | 23900 | 23900 | 23800 | 8 |
| 492 | 20250120 | 102800 | 619350650 | 23900 | 23800 | 23900 | 23750 | 126 |
| 493 | 20250120 | 102700 | 616351550 | 23800 | 23900 | 23900 | 23800 | 6 |
| 494 | 20250120 | 102600 | 616208250 | 23900 | 23900 | 23900 | 23800 | 1017 |
| 495 | 20250120 | 102500 | 591987300 | 23900 | 23850 | 23900 | 23850 | 201 |
| 496 | 20250120 | 102400 | 587193200 | 23850 | 23850 | 23850 | 23850 | 36 |
| 497 | 20250120 | 102300 | 586334600 | 23900 | 23800 | 23900 | 23800 | 69 |
| 498 | 20250120 | 102200 | 584691400 | 23900 | 23850 | 23900 | 23800 | 112 |
| 499 | 20250120 | 102100 | 582024750 | 23950 | 23950 | 23950 | 23950 | 5 |
| 500 | 20250120 | 102000 | 581905000 | 23950 | 23950 | 23950 | 23950 | 63 |
| 501 | 20250120 | 101900 | 580396150 | 23950 | 23950 | 23950 | 23950 | 5 |
| 502 | 20250120 | 101800 | 580276400 | 23950 | 23950 | 23950 | 23800 | 13 |
| 503 | 20250120 | 101700 | 579965350 | 23950 | 23800 | 23950 | 23800 | 44 |
| 504 | 20250120 | 101600 | 578913100 | 23950 | 23950 | 23950 | 23800 | 83 |
| 505 | 20250120 | 101500 | 576936350 | 23950 | 23950 | 23950 | 23950 | 59 |
| 506 | 20250120 | 101400 | 575523300 | 23950 | 23950 | 23950 | 23800 | 7 |
| 507 | 20250120 | 101300 | 575355800 | 23900 | 23950 | 23950 | 23800 | 596 |
| 508 | 20250120 | 101200 | 561151650 | 23950 | 23950 | 23950 | 23950 | 10 |
| 509 | 20250120 | 101100 | 560912150 | 23950 | 23900 | 23950 | 23850 | 1291 |
| 510 | 20250120 | 101000 | 530057850 | 23900 | 23850 | 23900 | 23800 | 124 |
| 511 | 20250120 | 100900 | 527102500 | 23950 | 23950 | 23950 | 23800 | 1028 |
| 512 | 20250120 | 100800 | 502617150 | 23850 | 23900 | 23900 | 23850 | 34 |
| 513 | 20250120 | 100700 | 501804650 | 23900 | 23900 | 23900 | 23800 | 589 |
| 514 | 20250120 | 100600 | 487769150 | 23900 | 23900 | 23900 | 23900 | 65 |
| 515 | 20250120 | 100500 | 486215650 | 23900 | 23900 | 23900 | 23850 | 31 |
| 516 | 20250120 | 100400 | 485475750 | 23850 | 23800 | 23900 | 23800 | 605 |
| 517 | 20250120 | 100300 | 471075350 | 23900 | 23900 | 23900 | 23800 | 16 |
| 518 | 20250120 | 100200 | 470693150 | 23900 | 23900 | 23900 | 23900 | 4 |
| 519 | 20250120 | 100100 | 470597550 | 23900 | 23900 | 23950 | 23800 | 86 |
| 520 | 20250120 | 100000 | 468542850 | 23900 | 23900 | 23900 | 23800 | 7 |
| 521 | 20250120 | 095900 | 468375650 | 23900 | 23950 | 23950 | 23800 | 271 |
| 522 | 20250120 | 095800 | 461921550 | 23950 | 23950 | 23950 | 23950 | 11 |
| 523 | 20250120 | 095700 | 461658100 | 23800 | 23950 | 23950 | 23800 | 8 |
| 524 | 20250120 | 095600 | 461466900 | 23900 | 23950 | 23950 | 23800 | 132 |
| 525 | 20250120 | 095500 | 458312550 | 23950 | 23950 | 23950 | 23800 | 1032 |
| 526 | 20250120 | 095400 | 433745900 | 23950 | 23950 | 23950 | 23950 | 12 |
| 527 | 20250120 | 095300 | 433458500 | 23950 | 23950 | 23950 | 23950 | 7 |
| 528 | 20250120 | 095200 | 433290850 | 23950 | 23950 | 23950 | 23900 | 125 |
| 529 | 20250120 | 095100 | 430297300 | 23950 | 23950 | 23950 | 23800 | 11 |
| 530 | 20250120 | 095000 | 430034150 | 23950 | 23950 | 23950 | 23950 | 15 |
| 531 | 20250120 | 094900 | 429674900 | 23800 | 23850 | 23950 | 23800 | 664 |
| 532 | 20250120 | 094800 | 413837400 | 23950 | 23950 | 23950 | 23950 | 19 |
| 533 | 20250120 | 094700 | 413382350 | 23950 | 23900 | 23950 | 23900 | 232 |
| 534 | 20250120 | 094600 | 407835550 | 23900 | 23900 | 23900 | 23800 | 594 |
| 535 | 20250120 | 094500 | 393689950 | 23900 | 23800 | 23900 | 23800 | 13 |
| 536 | 20250120 | 094400 | 393379850 | 23900 | 23900 | 23900 | 23800 | 72 |
| 537 | 20250120 | 094300 | 391664000 | 23900 | 23900 | 23900 | 23900 | 189 |
| 538 | 20250120 | 094200 | 387146900 | 23900 | 23900 | 23900 | 23900 | 51 |
| 539 | 20250120 | 094100 | 385928000 | 23900 | 23900 | 23900 | 23900 | 10 |
| 540 | 20250120 | 094000 | 385689000 | 23900 | 23850 | 23900 | 23850 | 53 |
| 541 | 20250120 | 093900 | 384424850 | 23900 | 23800 | 23900 | 23800 | 137 |
| 542 | 20250120 | 093800 | 381164050 | 23900 | 23850 | 23900 | 23850 | 15 |
| 543 | 20250120 | 093700 | 380806100 | 23900 | 23900 | 23900 | 23850 | 36 |
| 544 | 20250120 | 093600 | 379947200 | 23900 | 23900 | 23900 | 23900 | 2 |
| 545 | 20250120 | 093500 | 379899400 | 23900 | 23850 | 23900 | 23850 | 107 |
| 546 | 20250120 | 093400 | 377347400 | 23850 | 23850 | 23850 | 23850 | 1 |
| 547 | 20250120 | 093300 | 377323550 | 23850 | 23800 | 23850 | 23800 | 42 |
| 548 | 20250120 | 093200 | 376322400 | 23750 | 23750 | 23750 | 23750 | 7 |
| 549 | 20250120 | 093100 | 376156150 | 23750 | 23750 | 23800 | 23750 | 178 |
| 550 | 20250120 | 093000 | 371928600 | 23750 | 23750 | 23750 | 23750 | 147 |
| 551 | 20250120 | 092900 | 368437350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 552 | 20250120 | 092800 | 368437350 | 23750 | 23850 | 23850 | 23750 | 24 |
| 553 | 20250120 | 092700 | 367865450 | 23800 | 23850 | 23900 | 23800 | 131 |
| 554 | 20250120 | 092600 | 364742000 | 23750 | 23800 | 23800 | 23750 | 22 |
| 555 | 20250120 | 092500 | 364218500 | 23800 | 23800 | 23800 | 23800 | 54 |
| 556 | 20250120 | 092400 | 362933300 | 23850 | 23800 | 23850 | 23800 | 365 |
| 557 | 20250120 | 092300 | 354243800 | 23800 | 23850 | 23850 | 23750 | 44 |
| 558 | 20250120 | 092200 | 353196850 | 23800 | 23750 | 23850 | 23750 | 505 |
| 559 | 20250120 | 092100 | 341198050 | 23750 | 23750 | 23750 | 23750 | 19 |
| 560 | 20250120 | 092000 | 340746800 | 23750 | 23800 | 23800 | 23700 | 378 |
| 561 | 20250120 | 091900 | 331769350 | 23800 | 23800 | 23800 | 23800 | 467 |
| 562 | 20250120 | 091800 | 320654750 | 23800 | 23850 | 23850 | 23800 | 959 |
| 563 | 20250120 | 091700 | 297786550 | 23850 | 23850 | 23850 | 23800 | 2027 |
| 564 | 20250120 | 091600 | 249531100 | 23850 | 23850 | 23850 | 23850 | 402 |
| 565 | 20250120 | 091500 | 239943400 | 23850 | 23850 | 23850 | 23850 | 1 |
| 566 | 20250120 | 091400 | 239919550 | 23850 | 23850 | 23850 | 23850 | 472 |
| 567 | 20250120 | 091300 | 228662350 | 23850 | 23900 | 23900 | 23850 | 487 |
| 568 | 20250120 | 091200 | 217027600 | 23850 | 23900 | 23950 | 23850 | 731 |
| 569 | 20250120 | 091100 | 199566750 | 23900 | 23900 | 23900 | 23900 | 537 |
| 570 | 20250120 | 091000 | 186732450 | 23900 | 23900 | 23950 | 23900 | 41 |
| 571 | 20250120 | 090900 | 185752500 | 23950 | 24050 | 24050 | 23950 | 481 |
| 572 | 20250120 | 090800 | 174229350 | 23950 | 24000 | 24000 | 23950 | 1213 |
| 573 | 20250120 | 090700 | 145168600 | 23950 | 23950 | 24100 | 23950 | 538 |
| 574 | 20250120 | 090600 | 132274450 | 24000 | 23900 | 24050 | 23900 | 158 |
| 575 | 20250120 | 090500 | 128488700 | 23900 | 24000 | 24000 | 23900 | 12 |
| 576 | 20250120 | 090400 | 128201200 | 24000 | 23900 | 24000 | 23900 | 359 |
| 577 | 20250120 | 090300 | 119612900 | 23900 | 24000 | 24000 | 23900 | 93 |
| 578 | 20250120 | 090200 | 117384400 | 24100 | 24000 | 24150 | 23900 | 1228 |
| 579 | 20250120 | 090100 | 87970300 | 23950 | 24050 | 24200 | 23950 | 2074 |
| 580 | 20250120 | 090000 | 38176250 | 24050 | 24100 | 24200 | 24050 | 1585 |