31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250108 | 185600 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 6946 |
| 3 | 20250108 | 185500 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 4 | 20250108 | 185400 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 5 | 20250108 | 185300 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 6 | 20250108 | 185200 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 7 | 20250108 | 185100 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 8 | 20250108 | 185000 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 9 | 20250108 | 184900 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 10 | 20250108 | 184800 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 11 | 20250108 | 184700 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 12 | 20250108 | 184600 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 13 | 20250108 | 184500 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 14 | 20250108 | 184400 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 15 | 20250108 | 184300 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 16 | 20250108 | 184200 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 17 | 20250108 | 184100 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 18 | 20250108 | 184000 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 19 | 20250108 | 183900 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 20 | 20250108 | 183800 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 21 | 20250108 | 183700 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 22 | 20250108 | 183600 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 23 | 20250108 | 183500 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 24 | 20250108 | 183400 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 25 | 20250108 | 183300 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 26 | 20250108 | 183200 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 27 | 20250108 | 183100 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 28 | 20250108 | 183000 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 29 | 20250108 | 182900 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 30 | 20250108 | 182800 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 31 | 20250108 | 182700 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 32 | 20250108 | 182600 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 6946 |
| 33 | 20250108 | 182500 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 34 | 20250108 | 182400 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 35 | 20250108 | 182300 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 36 | 20250108 | 182200 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 37 | 20250108 | 182100 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 38 | 20250108 | 182000 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 39 | 20250108 | 181900 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 40 | 20250108 | 181800 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 41 | 20250108 | 181700 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 42 | 20250108 | 181600 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 43 | 20250108 | 181500 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 44 | 20250108 | 181400 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 45 | 20250108 | 181300 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 46 | 20250108 | 181200 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 47 | 20250108 | 181100 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 48 | 20250108 | 181000 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 49 | 20250108 | 180900 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 50 | 20250108 | 180800 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 51 | 20250108 | 180700 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 52 | 20250108 | 180600 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 53 | 20250108 | 180500 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 54 | 20250108 | 180400 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 55 | 20250108 | 180300 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 56 | 20250108 | 180200 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 57 | 20250108 | 180100 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 58 | 20250108 | 180000 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 59 | 20250108 | 175900 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 60 | 20250108 | 175800 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 61 | 20250108 | 175700 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 62 | 20250108 | 175600 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 6946 |
| 63 | 20250108 | 175500 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 64 | 20250108 | 175400 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 65 | 20250108 | 175300 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 66 | 20250108 | 175200 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 67 | 20250108 | 175100 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 68 | 20250108 | 175000 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 69 | 20250108 | 174900 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 70 | 20250108 | 174800 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 71 | 20250108 | 174700 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 72 | 20250108 | 174600 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 73 | 20250108 | 174500 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 74 | 20250108 | 174400 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 75 | 20250108 | 174300 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 76 | 20250108 | 174200 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 77 | 20250108 | 174100 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 78 | 20250108 | 174000 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 79 | 20250108 | 173900 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 80 | 20250108 | 173800 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 81 | 20250108 | 173700 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 82 | 20250108 | 173600 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 83 | 20250108 | 173500 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 84 | 20250108 | 173400 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 85 | 20250108 | 173300 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 86 | 20250108 | 173200 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 87 | 20250108 | 173100 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 88 | 20250108 | 173000 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 89 | 20250108 | 172900 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 90 | 20250108 | 172800 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 91 | 20250108 | 172700 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 92 | 20250108 | 172600 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 6946 |
| 93 | 20250108 | 172500 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 94 | 20250108 | 172400 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 95 | 20250108 | 172300 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 96 | 20250108 | 172200 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 97 | 20250108 | 172100 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 98 | 20250108 | 172000 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 99 | 20250108 | 171900 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 100 | 20250108 | 171800 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 101 | 20250108 | 171700 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 102 | 20250108 | 171600 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 103 | 20250108 | 171500 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 104 | 20250108 | 171400 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 105 | 20250108 | 171300 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 106 | 20250108 | 171200 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 107 | 20250108 | 171100 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 108 | 20250108 | 171000 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 109 | 20250108 | 170900 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 110 | 20250108 | 170800 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 111 | 20250108 | 170700 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 112 | 20250108 | 170600 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 113 | 20250108 | 170500 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 114 | 20250108 | 170400 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 115 | 20250108 | 170300 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 116 | 20250108 | 170200 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 117 | 20250108 | 170100 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 118 | 20250108 | 170000 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 119 | 20250108 | 165900 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 120 | 20250108 | 165800 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 121 | 20250108 | 165700 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 122 | 20250108 | 165600 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 6946 |
| 123 | 20250108 | 165500 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 124 | 20250108 | 165400 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 125 | 20250108 | 165300 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 126 | 20250108 | 165200 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 127 | 20250108 | 165100 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 128 | 20250108 | 165000 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 129 | 20250108 | 164900 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 130 | 20250108 | 164800 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 131 | 20250108 | 164700 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 132 | 20250108 | 164600 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 133 | 20250108 | 164500 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 134 | 20250108 | 164400 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 135 | 20250108 | 164300 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 136 | 20250108 | 164200 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 137 | 20250108 | 164100 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 138 | 20250108 | 164000 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 139 | 20250108 | 163900 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 140 | 20250108 | 163800 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 141 | 20250108 | 163700 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 142 | 20250108 | 163600 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 143 | 20250108 | 163500 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 144 | 20250108 | 163400 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 145 | 20250108 | 163300 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 146 | 20250108 | 163200 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 147 | 20250108 | 163100 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 148 | 20250108 | 163000 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 149 | 20250108 | 162900 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 150 | 20250108 | 162800 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 151 | 20250108 | 162700 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 152 | 20250108 | 162600 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 6946 |
| 153 | 20250108 | 162500 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 154 | 20250108 | 162400 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 155 | 20250108 | 162300 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 156 | 20250108 | 162200 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 157 | 20250108 | 162100 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 158 | 20250108 | 162000 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 159 | 20250108 | 161900 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 160 | 20250108 | 161800 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 161 | 20250108 | 161700 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 162 | 20250108 | 161600 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 163 | 20250108 | 161500 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 164 | 20250108 | 161400 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 165 | 20250108 | 161300 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 166 | 20250108 | 161200 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 167 | 20250108 | 161100 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 168 | 20250108 | 161000 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 169 | 20250108 | 160900 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 170 | 20250108 | 160800 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 171 | 20250108 | 160700 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 172 | 20250108 | 160600 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 173 | 20250108 | 160500 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 174 | 20250108 | 160400 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 175 | 20250108 | 160300 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 176 | 20250108 | 160200 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 177 | 20250108 | 160100 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 178 | 20250108 | 160000 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 179 | 20250108 | 155900 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 180 | 20250108 | 155800 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 181 | 20250108 | 155700 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 182 | 20250108 | 155600 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 6946 |
| 183 | 20250108 | 155500 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 184 | 20250108 | 155400 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 185 | 20250108 | 155300 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 186 | 20250108 | 155200 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 187 | 20250108 | 155100 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 188 | 20250108 | 155000 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 189 | 20250108 | 154900 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 190 | 20250108 | 154800 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 191 | 20250108 | 154700 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 192 | 20250108 | 154600 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 193 | 20250108 | 154500 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 194 | 20250108 | 154400 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 195 | 20250108 | 154300 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 196 | 20250108 | 154200 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 197 | 20250108 | 154100 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 198 | 20250108 | 154000 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 199 | 20250108 | 153900 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 200 | 20250108 | 153800 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 201 | 20250108 | 153700 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 202 | 20250108 | 153600 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 203 | 20250108 | 153500 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 204 | 20250108 | 153400 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 205 | 20250108 | 153300 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 206 | 20250108 | 153200 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 207 | 20250108 | 153100 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 208 | 20250108 | 153000 | 2041162600 | 39900 | 39900 | 39900 | 39900 | 6946 |
| 209 | 20250108 | 152900 | 1764017200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 210 | 20250108 | 152800 | 1764017200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 211 | 20250108 | 152700 | 1764017200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 212 | 20250108 | 152600 | 1764017200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 213 | 20250108 | 152500 | 1764017200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 214 | 20250108 | 152400 | 1764017200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 215 | 20250108 | 152300 | 1764017200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 216 | 20250108 | 152200 | 1764017200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 217 | 20250108 | 152100 | 1764017200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 218 | 20250108 | 152000 | 1764017200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 219 | 20250108 | 151900 | 1764017200 | 39650 | 39700 | 39700 | 39600 | 280 |
| 220 | 20250108 | 151800 | 1752915900 | 39700 | 39700 | 39700 | 39650 | 27 |
| 221 | 20250108 | 151700 | 1751845150 | 39650 | 39700 | 39700 | 39650 | 21 |
| 222 | 20250108 | 151600 | 1751012200 | 39700 | 39650 | 39700 | 39650 | 10 |
| 223 | 20250108 | 151500 | 1750615400 | 39700 | 39650 | 39700 | 39650 | 259 |
| 224 | 20250108 | 151400 | 1740334700 | 39700 | 39650 | 39700 | 39650 | 24 |
| 225 | 20250108 | 151300 | 1739382850 | 39700 | 39700 | 39700 | 39650 | 14 |
| 226 | 20250108 | 151200 | 1738827200 | 39700 | 39700 | 39700 | 39650 | 34 |
| 227 | 20250108 | 151100 | 1737478400 | 39700 | 39700 | 39700 | 39650 | 23 |
| 228 | 20250108 | 151000 | 1736566050 | 39700 | 39700 | 39700 | 39650 | 159 |
| 229 | 20250108 | 150900 | 1730253900 | 39700 | 39750 | 39750 | 39700 | 15 |
| 230 | 20250108 | 150800 | 1729657950 | 39750 | 39750 | 39800 | 39700 | 68 |
| 231 | 20250108 | 150700 | 1726955050 | 39750 | 39750 | 39800 | 39750 | 234 |
| 232 | 20250108 | 150600 | 1717653300 | 39800 | 39750 | 39800 | 39750 | 13 |
| 233 | 20250108 | 150500 | 1717136300 | 39800 | 39800 | 39800 | 39750 | 12 |
| 234 | 20250108 | 150400 | 1716658850 | 39800 | 39850 | 39850 | 39750 | 341 |
| 235 | 20250108 | 150300 | 1703088250 | 39850 | 39800 | 39850 | 39800 | 8 |
| 236 | 20250108 | 150200 | 1702769650 | 39850 | 39850 | 39850 | 39800 | 33 |
| 237 | 20250108 | 150100 | 1701455750 | 39850 | 39850 | 39850 | 39800 | 38 |
| 238 | 20250108 | 150000 | 1699941600 | 39850 | 39850 | 39850 | 39800 | 157 |
| 239 | 20250108 | 145900 | 1693685400 | 39850 | 39850 | 39850 | 39800 | 23 |
| 240 | 20250108 | 145800 | 1692769600 | 39800 | 39850 | 39850 | 39800 | 12 |
| 241 | 20250108 | 145700 | 1692291600 | 39800 | 39800 | 39850 | 39800 | 12 |
| 242 | 20250108 | 145600 | 1691813750 | 39850 | 39850 | 39850 | 39800 | 262 |
| 243 | 20250108 | 145500 | 1681373700 | 39850 | 39800 | 39850 | 39800 | 59 |
| 244 | 20250108 | 145400 | 1679023800 | 39850 | 39850 | 39850 | 39800 | 15 |
| 245 | 20250108 | 145300 | 1678426200 | 39850 | 39850 | 39850 | 39800 | 24 |
| 246 | 20250108 | 145200 | 1677470200 | 39800 | 39850 | 39850 | 39800 | 11 |
| 247 | 20250108 | 145100 | 1677032100 | 39850 | 39800 | 39850 | 39800 | 250 |
| 248 | 20250108 | 145000 | 1667081900 | 39800 | 39800 | 39850 | 39800 | 94 |
| 249 | 20250108 | 144900 | 1663338250 | 39800 | 39800 | 39800 | 39750 | 65 |
| 250 | 20250108 | 144800 | 1660752100 | 39850 | 39850 | 39850 | 39800 | 8 |
| 251 | 20250108 | 144700 | 1660433450 | 39850 | 39850 | 39850 | 39800 | 15 |
| 252 | 20250108 | 144600 | 1659835850 | 39850 | 39850 | 39850 | 39750 | 9 |
| 253 | 20250108 | 144500 | 1659477550 | 39850 | 39800 | 39850 | 39750 | 20 |
| 254 | 20250108 | 144400 | 1658681950 | 39800 | 39800 | 39800 | 39750 | 57 |
| 255 | 20250108 | 144300 | 1656413700 | 39800 | 39800 | 39800 | 39800 | 238 |
| 256 | 20250108 | 144200 | 1646941300 | 39800 | 39800 | 39800 | 39750 | 137 |
| 257 | 20250108 | 144100 | 1641495150 | 39750 | 39750 | 39800 | 39750 | 14 |
| 258 | 20250108 | 144000 | 1640938300 | 39800 | 39750 | 39800 | 39750 | 8 |
| 259 | 20250108 | 143900 | 1640620100 | 39750 | 39800 | 39800 | 39750 | 58 |
| 260 | 20250108 | 143800 | 1638314200 | 39800 | 39800 | 39800 | 39750 | 12 |
| 261 | 20250108 | 143700 | 1637836750 | 39800 | 39800 | 39800 | 39750 | 9 |
| 262 | 20250108 | 143600 | 1637478700 | 39800 | 39800 | 39800 | 39750 | 30 |
| 263 | 20250108 | 143500 | 1636285900 | 39800 | 39700 | 39800 | 39700 | 184 |
| 264 | 20250108 | 143400 | 1628976300 | 39700 | 39700 | 39700 | 39650 | 7 |
| 265 | 20250108 | 143300 | 1628698550 | 39650 | 39650 | 39700 | 39650 | 527 |
| 266 | 20250108 | 143200 | 1607802700 | 39700 | 39750 | 39750 | 39700 | 399 |
| 267 | 20250108 | 143100 | 1591961800 | 39700 | 39750 | 39750 | 39700 | 16 |
| 268 | 20250108 | 143000 | 1591326000 | 39750 | 39750 | 39750 | 39700 | 18 |
| 269 | 20250108 | 142900 | 1590611150 | 39750 | 39800 | 39800 | 39700 | 179 |
| 270 | 20250108 | 142800 | 1583495950 | 39750 | 39800 | 39850 | 39750 | 23 |
| 271 | 20250108 | 142700 | 1582580350 | 39800 | 39800 | 39800 | 39750 | 316 |
| 272 | 20250108 | 142600 | 1570003700 | 39750 | 39850 | 39900 | 39750 | 248 |
| 273 | 20250108 | 142500 | 1560135950 | 39850 | 39850 | 39850 | 39800 | 34 |
| 274 | 20250108 | 142400 | 1558782200 | 39800 | 39800 | 39900 | 39750 | 132 |
| 275 | 20250108 | 142300 | 1553528350 | 39800 | 39800 | 39800 | 39750 | 27 |
| 276 | 20250108 | 142200 | 1552453950 | 39800 | 39800 | 39800 | 39750 | 13 |
| 277 | 20250108 | 142100 | 1551936750 | 39750 | 39800 | 39800 | 39750 | 17 |
| 278 | 20250108 | 142000 | 1551260350 | 39800 | 39800 | 39800 | 39750 | 39 |
| 279 | 20250108 | 141900 | 1549708300 | 39800 | 39800 | 39800 | 39750 | 11 |
| 280 | 20250108 | 141800 | 1549270650 | 39800 | 39800 | 39800 | 39750 | 13 |
| 281 | 20250108 | 141700 | 1548753400 | 39800 | 39750 | 39800 | 39750 | 10 |
| 282 | 20250108 | 141600 | 1548355750 | 39800 | 39800 | 39800 | 39750 | 10 |
| 283 | 20250108 | 141500 | 1547957900 | 39800 | 39750 | 39800 | 39750 | 12 |
| 284 | 20250108 | 141400 | 1547480450 | 39800 | 39800 | 39900 | 39750 | 83 |
| 285 | 20250108 | 141300 | 1544172100 | 39750 | 39750 | 39800 | 39750 | 12 |
| 286 | 20250108 | 141200 | 1543695000 | 39750 | 39700 | 39750 | 39700 | 25 |
| 287 | 20250108 | 141100 | 1542701450 | 39750 | 39750 | 39750 | 39700 | 250 |
| 288 | 20250108 | 141000 | 1532764100 | 39750 | 39750 | 39750 | 39700 | 10 |
| 289 | 20250108 | 140900 | 1532366800 | 39700 | 39750 | 39750 | 39700 | 8 |
| 290 | 20250108 | 140800 | 1532048950 | 39750 | 39800 | 39800 | 39700 | 232 |
| 291 | 20250108 | 140700 | 1522826700 | 39800 | 39800 | 39800 | 39750 | 12 |
| 292 | 20250108 | 140600 | 1522349250 | 39800 | 39800 | 39800 | 39750 | 20 |
| 293 | 20250108 | 140500 | 1521553450 | 39800 | 39800 | 39800 | 39750 | 11 |
| 294 | 20250108 | 140400 | 1521115800 | 39750 | 39800 | 39800 | 39750 | 6 |
| 295 | 20250108 | 140300 | 1520877150 | 39800 | 39800 | 39800 | 39700 | 110 |
| 296 | 20250108 | 140200 | 1516506400 | 39800 | 39800 | 39800 | 39750 | 11 |
| 297 | 20250108 | 140100 | 1516068750 | 39800 | 39700 | 39800 | 39700 | 27 |
| 298 | 20250108 | 140000 | 1514995050 | 39750 | 39750 | 39750 | 39700 | 10 |
| 299 | 20250108 | 135900 | 1514597600 | 39700 | 39750 | 39750 | 39700 | 25 |
| 300 | 20250108 | 135800 | 1513604200 | 39750 | 39700 | 39750 | 39700 | 7 |
| 301 | 20250108 | 135700 | 1513326100 | 39750 | 39750 | 39750 | 39700 | 23 |
| 302 | 20250108 | 135600 | 1512412450 | 39750 | 39700 | 39750 | 39700 | 12 |
| 303 | 20250108 | 135500 | 1511935600 | 39700 | 39750 | 39750 | 39700 | 120 |
| 304 | 20250108 | 135400 | 1507171150 | 39750 | 39750 | 39750 | 39700 | 10 |
| 305 | 20250108 | 135300 | 1506773800 | 39750 | 39750 | 39800 | 39750 | 24 |
| 306 | 20250108 | 135200 | 1505819750 | 39750 | 39800 | 39800 | 39750 | 13 |
| 307 | 20250108 | 135100 | 1505302700 | 39750 | 39750 | 39750 | 39700 | 859 |
| 308 | 20250108 | 135000 | 1471200300 | 39700 | 39750 | 39750 | 39700 | 250 |
| 309 | 20250108 | 134900 | 1461274150 | 39750 | 39700 | 39750 | 39700 | 74 |
| 310 | 20250108 | 134800 | 1458336150 | 39700 | 39750 | 39750 | 39700 | 12 |
| 311 | 20250108 | 134700 | 1457859450 | 39750 | 39750 | 39750 | 39700 | 388 |
| 312 | 20250108 | 134600 | 1442455150 | 39750 | 39800 | 39800 | 39700 | 35 |
| 313 | 20250108 | 134500 | 1441063800 | 39750 | 39750 | 39800 | 39750 | 134 |
| 314 | 20250108 | 134400 | 1435737000 | 39750 | 39750 | 39800 | 39750 | 172 |
| 315 | 20250108 | 134300 | 1428899350 | 39750 | 39750 | 39800 | 39750 | 304 |
| 316 | 20250108 | 134200 | 1416815250 | 39750 | 39800 | 39800 | 39750 | 17 |
| 317 | 20250108 | 134100 | 1416139200 | 39800 | 39800 | 39800 | 39750 | 11 |
| 318 | 20250108 | 134000 | 1415701550 | 39800 | 39850 | 39850 | 39800 | 370 |
| 319 | 20250108 | 133900 | 1400975250 | 39800 | 39850 | 39850 | 39800 | 8 |
| 320 | 20250108 | 133800 | 1400656700 | 39850 | 39850 | 39850 | 39800 | 123 |
| 321 | 20250108 | 133700 | 1395755950 | 39850 | 39900 | 39900 | 39800 | 291 |
| 322 | 20250108 | 133600 | 1384159600 | 39850 | 39850 | 39900 | 39850 | 9 |
| 323 | 20250108 | 133500 | 1383800850 | 39900 | 39900 | 39900 | 39900 | 5 |
| 324 | 20250108 | 133400 | 1383601350 | 39900 | 39900 | 39900 | 39850 | 21 |
| 325 | 20250108 | 133300 | 1382763800 | 39900 | 39850 | 39900 | 39850 | 11 |
| 326 | 20250108 | 133200 | 1382325050 | 39900 | 39900 | 39900 | 39850 | 10 |
| 327 | 20250108 | 133100 | 1381926250 | 39900 | 39900 | 39900 | 39850 | 14 |
| 328 | 20250108 | 133000 | 1381367800 | 39900 | 39900 | 39900 | 39850 | 15 |
| 329 | 20250108 | 132900 | 1380769450 | 39900 | 39900 | 39900 | 39850 | 15 |
| 330 | 20250108 | 132800 | 1380171100 | 39850 | 39900 | 39900 | 39850 | 14 |
| 331 | 20250108 | 132700 | 1379612650 | 39850 | 39900 | 39950 | 39850 | 31 |
| 332 | 20250108 | 132600 | 1378375850 | 39950 | 39900 | 39950 | 39850 | 14 |
| 333 | 20250108 | 132500 | 1377817050 | 39850 | 39900 | 39900 | 39850 | 38 |
| 334 | 20250108 | 132400 | 1376301650 | 39900 | 39900 | 39950 | 39900 | 56 |
| 335 | 20250108 | 132300 | 1374067100 | 39900 | 40000 | 40000 | 39900 | 370 |
| 336 | 20250108 | 132200 | 1359288950 | 40000 | 39950 | 40000 | 39950 | 8 |
| 337 | 20250108 | 132100 | 1358969100 | 40000 | 39950 | 40000 | 39950 | 167 |
| 338 | 20250108 | 132000 | 1352297150 | 39950 | 39900 | 39950 | 39900 | 24 |
| 339 | 20250108 | 131900 | 1351338750 | 39950 | 39950 | 39950 | 39950 | 4 |
| 340 | 20250108 | 131800 | 1351178950 | 39950 | 39950 | 39950 | 39900 | 12 |
| 341 | 20250108 | 131700 | 1350699850 | 39950 | 39900 | 39950 | 39900 | 6 |
| 342 | 20250108 | 131600 | 1350460300 | 39950 | 39950 | 39950 | 39900 | 9 |
| 343 | 20250108 | 131500 | 1350100900 | 39900 | 39950 | 39950 | 39900 | 10 |
| 344 | 20250108 | 131400 | 1349701700 | 40000 | 40000 | 40000 | 39950 | 84 |
| 345 | 20250108 | 131300 | 1346345500 | 40000 | 39950 | 40000 | 39950 | 7 |
| 346 | 20250108 | 131200 | 1346065700 | 39950 | 40000 | 40000 | 39950 | 12 |
| 347 | 20250108 | 131100 | 1345585850 | 40000 | 39950 | 40000 | 39950 | 11 |
| 348 | 20250108 | 131000 | 1345146150 | 40000 | 39950 | 40000 | 39950 | 124 |
| 349 | 20250108 | 130900 | 1340192100 | 39950 | 40000 | 40000 | 39950 | 128 |
| 350 | 20250108 | 130800 | 1335078300 | 40000 | 40000 | 40000 | 39950 | 116 |
| 351 | 20250108 | 130700 | 1330438450 | 40000 | 40000 | 40050 | 39950 | 43 |
| 352 | 20250108 | 130600 | 1328718850 | 40000 | 40000 | 40000 | 39950 | 116 |
| 353 | 20250108 | 130500 | 1324079000 | 39950 | 40000 | 40000 | 39950 | 4 |
| 354 | 20250108 | 130400 | 1323919150 | 40000 | 39950 | 40000 | 39950 | 324 |
| 355 | 20250108 | 130300 | 1310960600 | 40000 | 39900 | 40000 | 39900 | 46 |
| 356 | 20250108 | 130200 | 1309123350 | 39900 | 39950 | 40000 | 39900 | 163 |
| 357 | 20250108 | 130100 | 1302618400 | 39900 | 39950 | 40000 | 39900 | 114 |
| 358 | 20250108 | 130000 | 1298067450 | 39950 | 39850 | 39950 | 39850 | 7 |
| 359 | 20250108 | 125900 | 1297788150 | 40000 | 39900 | 40000 | 39900 | 47 |
| 360 | 20250108 | 125800 | 1295910850 | 40000 | 39900 | 40000 | 39850 | 172 |
| 361 | 20250108 | 125700 | 1289051600 | 39900 | 39950 | 40000 | 39850 | 52 |
| 362 | 20250108 | 125600 | 1286975300 | 39950 | 39950 | 40000 | 39900 | 31 |
| 363 | 20250108 | 125500 | 1285736400 | 39900 | 39950 | 39950 | 39900 | 50 |
| 364 | 20250108 | 125400 | 1283740250 | 39950 | 39950 | 39950 | 39950 | 4 |
| 365 | 20250108 | 125300 | 1283580450 | 39900 | 39950 | 39950 | 39900 | 14 |
| 366 | 20250108 | 125200 | 1283021450 | 39950 | 40000 | 40000 | 39900 | 456 |
| 367 | 20250108 | 125100 | 1264805050 | 39950 | 40000 | 40000 | 39950 | 11 |
| 368 | 20250108 | 125000 | 1264365350 | 40000 | 39950 | 40000 | 39950 | 6 |
| 369 | 20250108 | 124900 | 1264125500 | 40000 | 40000 | 40000 | 39950 | 8 |
| 370 | 20250108 | 124800 | 1263805650 | 39950 | 39950 | 40000 | 39950 | 23 |
| 371 | 20250108 | 124700 | 1262886500 | 40000 | 40000 | 40000 | 39950 | 22 |
| 372 | 20250108 | 124600 | 1262007000 | 40000 | 40000 | 40000 | 39950 | 37 |
| 373 | 20250108 | 124500 | 1260527800 | 40000 | 40000 | 40000 | 40000 | 14 |
| 374 | 20250108 | 124400 | 1259967800 | 39950 | 40000 | 40000 | 39950 | 35 |
| 375 | 20250108 | 124300 | 1258568100 | 40000 | 40000 | 40000 | 39950 | 6 |
| 376 | 20250108 | 124200 | 1258328250 | 39950 | 40000 | 40000 | 39950 | 99 |
| 377 | 20250108 | 124100 | 1254368400 | 39950 | 39950 | 40000 | 39950 | 131 |
| 378 | 20250108 | 124000 | 1249134800 | 40000 | 40000 | 40000 | 39950 | 11 |
| 379 | 20250108 | 123900 | 1248694950 | 40000 | 40000 | 40000 | 39950 | 23 |
| 380 | 20250108 | 123800 | 1247775250 | 40000 | 40000 | 40000 | 40000 | 5 |
| 381 | 20250108 | 123700 | 1247575250 | 40000 | 40000 | 40000 | 39950 | 10 |
| 382 | 20250108 | 123600 | 1247175550 | 40000 | 40000 | 40000 | 40000 | 11 |
| 383 | 20250108 | 123500 | 1246735550 | 39950 | 40000 | 40000 | 39950 | 19 |
| 384 | 20250108 | 123400 | 1245975900 | 40000 | 40000 | 40000 | 39950 | 12 |
| 385 | 20250108 | 123300 | 1245496050 | 39950 | 40000 | 40000 | 39950 | 14 |
| 386 | 20250108 | 123200 | 1244936400 | 40000 | 40000 | 40000 | 39950 | 144 |
| 387 | 20250108 | 123100 | 1239177100 | 40000 | 40050 | 40050 | 40000 | 7 |
| 388 | 20250108 | 123000 | 1238896900 | 40050 | 40000 | 40050 | 40000 | 119 |
| 389 | 20250108 | 122900 | 1234136750 | 40050 | 40050 | 40050 | 40050 | 7 |
| 390 | 20250108 | 122800 | 1233856400 | 40050 | 40050 | 40050 | 40000 | 9 |
| 391 | 20250108 | 122700 | 1233496250 | 40050 | 40050 | 40050 | 40000 | 9 |
| 392 | 20250108 | 122600 | 1233135950 | 40050 | 40050 | 40050 | 40000 | 18 |
| 393 | 20250108 | 122500 | 1232415350 | 40050 | 40050 | 40050 | 40000 | 13 |
| 394 | 20250108 | 122400 | 1231894850 | 40000 | 40050 | 40050 | 40000 | 874 |
| 395 | 20250108 | 122300 | 1196891300 | 40050 | 40000 | 40050 | 40000 | 20 |
| 396 | 20250108 | 122200 | 1196090600 | 40050 | 40050 | 40050 | 40000 | 174 |
| 397 | 20250108 | 122100 | 1189129400 | 40000 | 40050 | 40050 | 40000 | 209 |
| 398 | 20250108 | 122000 | 1180769000 | 40050 | 40000 | 40050 | 40000 | 14 |
| 399 | 20250108 | 121900 | 1180208350 | 40050 | 40050 | 40050 | 40000 | 30 |
| 400 | 20250108 | 121800 | 1179008100 | 40050 | 40050 | 40050 | 40000 | 34 |
| 401 | 20250108 | 121700 | 1177646900 | 40100 | 40100 | 40100 | 40050 | 58 |
| 402 | 20250108 | 121600 | 1175322000 | 40100 | 40100 | 40100 | 40050 | 9 |
| 403 | 20250108 | 121500 | 1174961300 | 40100 | 40050 | 40100 | 40000 | 59 |
| 404 | 20250108 | 121400 | 1172600850 | 40050 | 40100 | 40100 | 40050 | 16 |
| 405 | 20250108 | 121300 | 1171959950 | 40100 | 40050 | 40100 | 40050 | 85 |
| 406 | 20250108 | 121200 | 1168555450 | 40050 | 40050 | 40050 | 40000 | 24 |
| 407 | 20250108 | 121100 | 1167595050 | 40000 | 40050 | 40050 | 40000 | 36 |
| 408 | 20250108 | 121000 | 1166154950 | 40000 | 40050 | 40050 | 40000 | 344 |
| 409 | 20250108 | 120900 | 1152382450 | 40050 | 40000 | 40050 | 40000 | 7 |
| 410 | 20250108 | 120800 | 1152102300 | 40050 | 40050 | 40050 | 40000 | 14 |
| 411 | 20250108 | 120700 | 1151541750 | 40050 | 40050 | 40100 | 40050 | 147 |
| 412 | 20250108 | 120600 | 1145654350 | 40100 | 40100 | 40100 | 40100 | 9 |
| 413 | 20250108 | 120500 | 1145293450 | 40100 | 40050 | 40100 | 40050 | 29 |
| 414 | 20250108 | 120400 | 1144131300 | 40050 | 40050 | 40100 | 40050 | 148 |
| 415 | 20250108 | 120300 | 1138202900 | 40050 | 40050 | 40050 | 40000 | 9 |
| 416 | 20250108 | 120200 | 1137842750 | 40050 | 40050 | 40050 | 40050 | 10 |
| 417 | 20250108 | 120100 | 1137442250 | 40050 | 40050 | 40100 | 40000 | 95 |
| 418 | 20250108 | 120000 | 1133637550 | 40000 | 40050 | 40050 | 40000 | 201 |
| 419 | 20250108 | 115900 | 1125593100 | 40000 | 40050 | 40050 | 40000 | 90 |
| 420 | 20250108 | 115800 | 1121988750 | 40050 | 40050 | 40050 | 40000 | 13 |
| 421 | 20250108 | 115700 | 1121468500 | 40050 | 40050 | 40050 | 40000 | 30 |
| 422 | 20250108 | 115600 | 1120267150 | 40050 | 40050 | 40050 | 40000 | 14 |
| 423 | 20250108 | 115500 | 1119706750 | 40050 | 40050 | 40100 | 40050 | 152 |
| 424 | 20250108 | 115400 | 1113619100 | 40100 | 40100 | 40100 | 40050 | 27 |
| 425 | 20250108 | 115300 | 1112536750 | 40050 | 40100 | 40100 | 40050 | 11 |
| 426 | 20250108 | 115200 | 1112095700 | 40050 | 40050 | 40100 | 40050 | 23 |
| 427 | 20250108 | 115100 | 1111174350 | 40100 | 40050 | 40100 | 40050 | 26 |
| 428 | 20250108 | 115000 | 1110132300 | 40050 | 40000 | 40050 | 40000 | 216 |
| 429 | 20250108 | 114900 | 1101481550 | 40050 | 40050 | 40050 | 40000 | 25 |
| 430 | 20250108 | 114800 | 1100480600 | 40050 | 40000 | 40050 | 40000 | 52 |
| 431 | 20250108 | 114700 | 1098399000 | 40050 | 39950 | 40050 | 39950 | 1719 |
| 432 | 20250108 | 114600 | 1029640600 | 39950 | 40000 | 40000 | 39950 | 104 |
| 433 | 20250108 | 114500 | 1025485600 | 40000 | 39950 | 40000 | 39950 | 455 |
| 434 | 20250108 | 114400 | 1007308150 | 39950 | 39900 | 39950 | 39900 | 5 |
| 435 | 20250108 | 114300 | 1007108600 | 39950 | 39950 | 39950 | 39900 | 183 |
| 436 | 20250108 | 114200 | 999802500 | 39950 | 39950 | 39950 | 39900 | 13 |
| 437 | 20250108 | 114100 | 999283450 | 39950 | 39950 | 39950 | 39950 | 3 |
| 438 | 20250108 | 114000 | 999163600 | 39900 | 39950 | 39950 | 39900 | 459 |
| 439 | 20250108 | 113900 | 980848350 | 39950 | 39950 | 39950 | 39950 | 53 |
| 440 | 20250108 | 113800 | 978731000 | 39950 | 40000 | 40000 | 39950 | 24 |
| 441 | 20250108 | 113700 | 977771850 | 40000 | 40050 | 40050 | 40000 | 96 |
| 442 | 20250108 | 113600 | 973927600 | 40000 | 39950 | 40000 | 39950 | 732 |
| 443 | 20250108 | 113500 | 944647800 | 40000 | 39950 | 40000 | 39950 | 130 |
| 444 | 20250108 | 113400 | 939448100 | 40000 | 40000 | 40000 | 40000 | 32 |
| 445 | 20250108 | 113300 | 938168100 | 40000 | 39950 | 40000 | 39950 | 14 |
| 446 | 20250108 | 113200 | 937608450 | 40000 | 40000 | 40000 | 39950 | 29 |
| 447 | 20250108 | 113100 | 936448550 | 40000 | 40000 | 40000 | 39950 | 112 |
| 448 | 20250108 | 113000 | 931974000 | 39950 | 39950 | 40000 | 39950 | 159 |
| 449 | 20250108 | 112900 | 925621750 | 39950 | 40000 | 40000 | 39950 | 15 |
| 450 | 20250108 | 112800 | 925022200 | 40000 | 40000 | 40000 | 39950 | 12 |
| 451 | 20250108 | 112700 | 924542350 | 39950 | 40000 | 40050 | 39950 | 21 |
| 452 | 20250108 | 112600 | 923703150 | 40000 | 40000 | 40000 | 39950 | 16 |
| 453 | 20250108 | 112500 | 923063450 | 40000 | 40050 | 40050 | 40000 | 127 |
| 454 | 20250108 | 112400 | 917983300 | 40050 | 40050 | 40050 | 40000 | 22 |
| 455 | 20250108 | 112300 | 917102500 | 40050 | 40100 | 40100 | 40050 | 31 |
| 456 | 20250108 | 112200 | 915860800 | 40100 | 40100 | 40100 | 40050 | 10 |
| 457 | 20250108 | 112100 | 915460100 | 40100 | 40050 | 40100 | 40050 | 24 |
| 458 | 20250108 | 112000 | 914498400 | 40050 | 40100 | 40100 | 40050 | 43 |
| 459 | 20250108 | 111900 | 912775950 | 40050 | 40000 | 40100 | 40000 | 288 |
| 460 | 20250108 | 111800 | 901238950 | 40000 | 40050 | 40050 | 40000 | 42 |
| 461 | 20250108 | 111700 | 899557050 | 40000 | 40000 | 40050 | 40000 | 269 |
| 462 | 20250108 | 111600 | 888788250 | 40050 | 40050 | 40050 | 40000 | 45 |
| 463 | 20250108 | 111500 | 886986050 | 40100 | 40050 | 40100 | 40000 | 256 |
| 464 | 20250108 | 111400 | 876732550 | 40050 | 40050 | 40050 | 40000 | 76 |
| 465 | 20250108 | 111300 | 873691650 | 40000 | 40000 | 40050 | 39950 | 1359 |
| 466 | 20250108 | 111200 | 819333050 | 40000 | 39950 | 40000 | 39950 | 145 |
| 467 | 20250108 | 111100 | 813540100 | 39950 | 39950 | 39950 | 39900 | 12 |
| 468 | 20250108 | 111000 | 813061050 | 39950 | 39950 | 39950 | 39900 | 155 |
| 469 | 20250108 | 110900 | 806869100 | 39950 | 39950 | 39950 | 39950 | 13 |
| 470 | 20250108 | 110800 | 806349750 | 39900 | 39950 | 39950 | 39900 | 307 |
| 471 | 20250108 | 110700 | 794100350 | 39950 | 40000 | 40000 | 39950 | 35 |
| 472 | 20250108 | 110600 | 792701900 | 40000 | 39950 | 40000 | 39900 | 250 |
| 473 | 20250108 | 110500 | 782714400 | 39950 | 39850 | 39950 | 39850 | 990 |
| 474 | 20250108 | 110400 | 743212250 | 39850 | 39900 | 39900 | 39850 | 263 |
| 475 | 20250108 | 110300 | 732729500 | 39900 | 39900 | 39900 | 39750 | 26 |
| 476 | 20250108 | 110200 | 731694250 | 39850 | 39800 | 39900 | 39800 | 615 |
| 477 | 20250108 | 110100 | 707189300 | 39800 | 39800 | 39850 | 39800 | 86 |
| 478 | 20250108 | 110000 | 703766300 | 39850 | 39850 | 39850 | 39800 | 55 |
| 479 | 20250108 | 105900 | 701574700 | 39800 | 39850 | 39850 | 39800 | 119 |
| 480 | 20250108 | 105800 | 696838400 | 39850 | 39850 | 39850 | 39850 | 4 |
| 481 | 20250108 | 105700 | 696679000 | 39850 | 39800 | 39850 | 39750 | 31 |
| 482 | 20250108 | 105600 | 695445300 | 39800 | 39800 | 39800 | 39800 | 23 |
| 483 | 20250108 | 105500 | 694529900 | 39800 | 39800 | 39800 | 39750 | 142 |
| 484 | 20250108 | 105400 | 688878500 | 39850 | 39850 | 39850 | 39800 | 308 |
| 485 | 20250108 | 105300 | 676619850 | 39800 | 39800 | 39850 | 39800 | 1225 |
| 486 | 20250108 | 105200 | 627864050 | 39800 | 39750 | 39800 | 39750 | 309 |
| 487 | 20250108 | 105100 | 615579200 | 39750 | 39750 | 39750 | 39750 | 6 |
| 488 | 20250108 | 105000 | 615340700 | 39750 | 39750 | 39750 | 39700 | 51 |
| 489 | 20250108 | 104900 | 613315750 | 39750 | 39750 | 39750 | 39750 | 29 |
| 490 | 20250108 | 104800 | 612163000 | 39750 | 39700 | 39750 | 39700 | 368 |
| 491 | 20250108 | 104700 | 597553350 | 39700 | 39700 | 39700 | 39700 | 497 |
| 492 | 20250108 | 104600 | 577822450 | 39650 | 39750 | 39750 | 39650 | 32 |
| 493 | 20250108 | 104500 | 576552200 | 39750 | 39700 | 39750 | 39700 | 13 |
| 494 | 20250108 | 104400 | 576035900 | 39750 | 39700 | 39750 | 39700 | 34 |
| 495 | 20250108 | 104300 | 574684800 | 39750 | 39700 | 39750 | 39650 | 38 |
| 496 | 20250108 | 104200 | 573176800 | 39750 | 39750 | 39750 | 39750 | 2 |
| 497 | 20250108 | 104100 | 573097300 | 39700 | 39700 | 39700 | 39650 | 132 |
| 498 | 20250108 | 104000 | 567858050 | 39700 | 39700 | 39700 | 39700 | 43 |
| 499 | 20250108 | 103900 | 566150950 | 39700 | 39700 | 39700 | 39650 | 49 |
| 500 | 20250108 | 103800 | 564206550 | 39750 | 39700 | 39750 | 39650 | 273 |
| 501 | 20250108 | 103700 | 553365950 | 39650 | 39650 | 39700 | 39650 | 205 |
| 502 | 20250108 | 103600 | 545227650 | 39650 | 39600 | 39650 | 39600 | 66 |
| 503 | 20250108 | 103500 | 542611050 | 39650 | 39650 | 39650 | 39650 | 303 |
| 504 | 20250108 | 103400 | 530597100 | 39600 | 39650 | 39650 | 39600 | 19 |
| 505 | 20250108 | 103300 | 529844350 | 39650 | 39550 | 39650 | 39550 | 766 |
| 506 | 20250108 | 103200 | 499510300 | 39550 | 39550 | 39600 | 39550 | 199 |
| 507 | 20250108 | 103100 | 491639800 | 39550 | 39550 | 39550 | 39550 | 3 |
| 508 | 20250108 | 103000 | 491521150 | 39500 | 39550 | 39550 | 39500 | 24 |
| 509 | 20250108 | 102900 | 490572900 | 39500 | 39500 | 39500 | 39500 | 3 |
| 510 | 20250108 | 102800 | 490454400 | 39500 | 39550 | 39550 | 39500 | 7 |
| 511 | 20250108 | 102700 | 490177700 | 39550 | 39450 | 39550 | 39450 | 85 |
| 512 | 20250108 | 102600 | 486820050 | 39500 | 39500 | 39500 | 39500 | 81 |
| 513 | 20250108 | 102500 | 483620550 | 39500 | 39500 | 39500 | 39450 | 29 |
| 514 | 20250108 | 102400 | 482475200 | 39550 | 39500 | 39550 | 39500 | 145 |
| 515 | 20250108 | 102300 | 476747650 | 39450 | 39500 | 39500 | 39450 | 11 |
| 516 | 20250108 | 102200 | 476313500 | 39500 | 39500 | 39500 | 39500 | 2 |
| 517 | 20250108 | 102100 | 476234500 | 39450 | 39500 | 39500 | 39450 | 20 |
| 518 | 20250108 | 102000 | 475445300 | 39450 | 39400 | 39450 | 39400 | 5 |
| 519 | 20250108 | 101900 | 475248250 | 39450 | 39450 | 39500 | 39450 | 291 |
| 520 | 20250108 | 101800 | 463767950 | 39450 | 39500 | 39500 | 39450 | 260 |
| 521 | 20250108 | 101700 | 453510900 | 39500 | 39500 | 39500 | 39500 | 3 |
| 522 | 20250108 | 101600 | 453392400 | 39500 | 39550 | 39550 | 39450 | 112 |
| 523 | 20250108 | 101500 | 448966600 | 39550 | 39550 | 39550 | 39550 | 55 |
| 524 | 20250108 | 101400 | 446791350 | 39550 | 39550 | 39550 | 39500 | 8 |
| 525 | 20250108 | 101300 | 446475250 | 39550 | 39500 | 39550 | 39500 | 30 |
| 526 | 20250108 | 101200 | 445289900 | 39550 | 39550 | 39550 | 39550 | 122 |
| 527 | 20250108 | 101100 | 440464800 | 39550 | 39500 | 39550 | 39500 | 85 |
| 528 | 20250108 | 101000 | 437103400 | 39500 | 39500 | 39550 | 39500 | 176 |
| 529 | 20250108 | 100900 | 430151150 | 39500 | 39500 | 39500 | 39450 | 501 |
| 530 | 20250108 | 100800 | 410362450 | 39500 | 39500 | 39500 | 39500 | 4 |
| 531 | 20250108 | 100700 | 410204450 | 39500 | 39450 | 39500 | 39400 | 155 |
| 532 | 20250108 | 100600 | 404089800 | 39450 | 39450 | 39450 | 39450 | 1 |
| 533 | 20250108 | 100500 | 404050350 | 39450 | 39450 | 39450 | 39400 | 10 |
| 534 | 20250108 | 100400 | 403656150 | 39450 | 39400 | 39450 | 39350 | 13 |
| 535 | 20250108 | 100300 | 403144050 | 39400 | 39400 | 39400 | 39350 | 44 |
| 536 | 20250108 | 100200 | 401410600 | 39450 | 39400 | 39450 | 39400 | 10 |
| 537 | 20250108 | 100100 | 401016400 | 39400 | 39400 | 39400 | 39400 | 20 |
| 538 | 20250108 | 100000 | 400228400 | 39400 | 39400 | 39400 | 39350 | 47 |
| 539 | 20250108 | 095900 | 398377450 | 39450 | 39400 | 39450 | 39400 | 21 |
| 540 | 20250108 | 095800 | 397550000 | 39400 | 39400 | 39400 | 39350 | 23 |
| 541 | 20250108 | 095700 | 396644100 | 39400 | 39350 | 39400 | 39350 | 30 |
| 542 | 20250108 | 095600 | 395462250 | 39400 | 39400 | 39450 | 39300 | 190 |
| 543 | 20250108 | 095500 | 387983900 | 39400 | 39400 | 39400 | 39350 | 123 |
| 544 | 20250108 | 095400 | 383143150 | 39400 | 39450 | 39450 | 39400 | 54 |
| 545 | 20250108 | 095300 | 381014150 | 39450 | 39450 | 39450 | 39400 | 139 |
| 546 | 20250108 | 095200 | 375531250 | 39450 | 39450 | 39450 | 39400 | 8 |
| 547 | 20250108 | 095100 | 375215700 | 39400 | 39400 | 39450 | 39400 | 985 |
| 548 | 20250108 | 095000 | 336405700 | 39300 | 39400 | 39400 | 39300 | 227 |
| 549 | 20250108 | 094900 | 327475550 | 39350 | 39400 | 39400 | 39350 | 10 |
| 550 | 20250108 | 094800 | 327081850 | 39400 | 39350 | 39400 | 39350 | 8 |
| 551 | 20250108 | 094700 | 326767000 | 39350 | 39350 | 39400 | 39350 | 65 |
| 552 | 20250108 | 094600 | 324209150 | 39350 | 39300 | 39350 | 39300 | 9 |
| 553 | 20250108 | 094500 | 323855300 | 39350 | 39350 | 39350 | 39350 | 39 |
| 554 | 20250108 | 094400 | 322320650 | 39350 | 39350 | 39350 | 39300 | 27 |
| 555 | 20250108 | 094300 | 321258550 | 39350 | 39400 | 39400 | 39350 | 7 |
| 556 | 20250108 | 094200 | 320983050 | 39300 | 39300 | 39400 | 39300 | 32 |
| 557 | 20250108 | 094100 | 319725150 | 39300 | 39400 | 39450 | 39300 | 191 |
| 558 | 20250108 | 094000 | 312210700 | 39450 | 39400 | 39450 | 39350 | 152 |
| 559 | 20250108 | 093900 | 306226950 | 39400 | 39400 | 39400 | 39350 | 7 |
| 560 | 20250108 | 093800 | 305951300 | 39400 | 39400 | 39400 | 39350 | 5 |
| 561 | 20250108 | 093700 | 305754450 | 39400 | 39350 | 39400 | 39350 | 13 |
| 562 | 20250108 | 093600 | 305242550 | 39400 | 39400 | 39450 | 39400 | 16 |
| 563 | 20250108 | 093500 | 304612100 | 39400 | 39400 | 39450 | 39400 | 71 |
| 564 | 20250108 | 093400 | 301812600 | 39450 | 39400 | 39450 | 39400 | 19 |
| 565 | 20250108 | 093300 | 301063550 | 39350 | 39350 | 39350 | 39300 | 1134 |
| 566 | 20250108 | 093200 | 256495350 | 39350 | 39350 | 39350 | 39300 | 16 |
| 567 | 20250108 | 093100 | 255865950 | 39350 | 39350 | 39350 | 39300 | 24 |
| 568 | 20250108 | 093000 | 254921700 | 39400 | 39350 | 39400 | 39300 | 82 |
| 569 | 20250108 | 092900 | 251693850 | 39300 | 39300 | 39350 | 39300 | 251 |
| 570 | 20250108 | 092800 | 241829400 | 39350 | 39400 | 39450 | 39300 | 520 |
| 571 | 20250108 | 092700 | 221360200 | 39450 | 39450 | 39500 | 39450 | 43 |
| 572 | 20250108 | 092600 | 219663800 | 39450 | 39450 | 39450 | 39400 | 154 |
| 573 | 20250108 | 092500 | 213588800 | 39450 | 39400 | 39450 | 39400 | 8 |
| 574 | 20250108 | 092400 | 213273350 | 39450 | 39450 | 39450 | 39400 | 87 |
| 575 | 20250108 | 092300 | 209841350 | 39450 | 39450 | 39450 | 39400 | 354 |
| 576 | 20250108 | 092200 | 195893550 | 39450 | 39450 | 39450 | 39400 | 15 |
| 577 | 20250108 | 092100 | 195301950 | 39400 | 39450 | 39450 | 39400 | 6 |
| 578 | 20250108 | 092000 | 195065450 | 39400 | 39450 | 39500 | 39400 | 72 |
| 579 | 20250108 | 091900 | 192224350 | 39500 | 39450 | 39500 | 39450 | 7 |
| 580 | 20250108 | 091800 | 191948100 | 39450 | 39450 | 39450 | 39450 | 23 |
| 581 | 20250108 | 091700 | 191040750 | 39450 | 39450 | 39550 | 39400 | 921 |
| 582 | 20250108 | 091600 | 154750300 | 39550 | 39550 | 39550 | 39550 | 21 |
| 583 | 20250108 | 091500 | 153919750 | 39550 | 39550 | 39550 | 39550 | 8 |
| 584 | 20250108 | 091400 | 153603350 | 39450 | 39400 | 39450 | 39200 | 661 |
| 585 | 20250108 | 091300 | 127630600 | 39450 | 39400 | 39450 | 39400 | 21 |
| 586 | 20250108 | 091200 | 126803100 | 39350 | 39400 | 39400 | 39350 | 22 |
| 587 | 20250108 | 091100 | 125936800 | 39450 | 39300 | 39450 | 39300 | 202 |
| 588 | 20250108 | 091000 | 117993750 | 39300 | 39400 | 39400 | 39300 | 428 |
| 589 | 20250108 | 090900 | 101155100 | 39350 | 39350 | 39400 | 39350 | 57 |
| 590 | 20250108 | 090800 | 98912000 | 39350 | 39400 | 39400 | 39300 | 85 |
| 591 | 20250108 | 090700 | 95567550 | 39350 | 39450 | 39450 | 39250 | 566 |
| 592 | 20250108 | 090600 | 73296550 | 39600 | 39400 | 39600 | 39400 | 641 |
| 593 | 20250108 | 090500 | 47963100 | 39450 | 39500 | 39500 | 39400 | 243 |
| 594 | 20250108 | 090400 | 38380550 | 39450 | 39500 | 39700 | 39450 | 156 |
| 595 | 20250108 | 090300 | 32225750 | 39500 | 39500 | 39700 | 39350 | 103 |
| 596 | 20250108 | 090200 | 28155050 | 39350 | 39500 | 39500 | 39350 | 12 |
| 597 | 20250108 | 090100 | 27682550 | 39400 | 39250 | 39500 | 39200 | 240 |
| 598 | 20250108 | 090000 | 18271500 | 39250 | 39200 | 39250 | 39200 | 466 |