30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250108 | 183300 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 2240 |
| 3 | 20250108 | 183200 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 4 | 20250108 | 183100 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 5 | 20250108 | 183000 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 6 | 20250108 | 182900 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 7 | 20250108 | 182800 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 8 | 20250108 | 182700 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 9 | 20250108 | 182600 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 10 | 20250108 | 182500 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 11 | 20250108 | 182400 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 12 | 20250108 | 182300 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 13 | 20250108 | 182200 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 14 | 20250108 | 182100 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 15 | 20250108 | 182000 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 16 | 20250108 | 181900 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 17 | 20250108 | 181800 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 18 | 20250108 | 181700 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 19 | 20250108 | 181600 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 20 | 20250108 | 181500 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 21 | 20250108 | 181400 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 22 | 20250108 | 181300 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 23 | 20250108 | 181200 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 24 | 20250108 | 181100 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 25 | 20250108 | 181000 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 26 | 20250108 | 180900 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 27 | 20250108 | 180800 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 28 | 20250108 | 180700 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 29 | 20250108 | 180600 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 30 | 20250108 | 180500 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 31 | 20250108 | 180400 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 32 | 20250108 | 180300 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 2240 |
| 33 | 20250108 | 180200 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 34 | 20250108 | 180100 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 35 | 20250108 | 180000 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 36 | 20250108 | 175900 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 37 | 20250108 | 175800 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 38 | 20250108 | 175700 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 39 | 20250108 | 175600 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 40 | 20250108 | 175500 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 41 | 20250108 | 175400 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 42 | 20250108 | 175300 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 43 | 20250108 | 175200 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 44 | 20250108 | 175100 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 45 | 20250108 | 175000 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 46 | 20250108 | 174900 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 47 | 20250108 | 174800 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 48 | 20250108 | 174700 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 49 | 20250108 | 174600 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 50 | 20250108 | 174500 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 51 | 20250108 | 174400 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 52 | 20250108 | 174300 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 53 | 20250108 | 174200 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 54 | 20250108 | 174100 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 55 | 20250108 | 174000 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 56 | 20250108 | 173900 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 57 | 20250108 | 173800 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 58 | 20250108 | 173700 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 59 | 20250108 | 173600 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 60 | 20250108 | 173500 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 61 | 20250108 | 173400 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 62 | 20250108 | 173300 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 2240 |
| 63 | 20250108 | 173200 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 64 | 20250108 | 173100 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 65 | 20250108 | 173000 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 66 | 20250108 | 172900 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 67 | 20250108 | 172800 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 68 | 20250108 | 172700 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 69 | 20250108 | 172600 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 70 | 20250108 | 172500 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 71 | 20250108 | 172400 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 72 | 20250108 | 172300 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 73 | 20250108 | 172200 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 74 | 20250108 | 172100 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 75 | 20250108 | 172000 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 76 | 20250108 | 171900 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 77 | 20250108 | 171800 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 78 | 20250108 | 171700 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 79 | 20250108 | 171600 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 80 | 20250108 | 171500 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 81 | 20250108 | 171400 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 82 | 20250108 | 171300 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 83 | 20250108 | 171200 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 84 | 20250108 | 171100 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 85 | 20250108 | 171000 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 86 | 20250108 | 170900 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 87 | 20250108 | 170800 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 88 | 20250108 | 170700 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 89 | 20250108 | 170600 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 90 | 20250108 | 170500 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 91 | 20250108 | 170400 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 92 | 20250108 | 170300 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 2240 |
| 93 | 20250108 | 170200 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 94 | 20250108 | 170100 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 95 | 20250108 | 170000 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 96 | 20250108 | 165900 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 97 | 20250108 | 165800 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 98 | 20250108 | 165700 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 99 | 20250108 | 165600 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 100 | 20250108 | 165500 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 101 | 20250108 | 165400 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 102 | 20250108 | 165300 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 103 | 20250108 | 165200 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 104 | 20250108 | 165100 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 105 | 20250108 | 165000 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 106 | 20250108 | 164900 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 107 | 20250108 | 164800 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 108 | 20250108 | 164700 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 109 | 20250108 | 164600 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 110 | 20250108 | 164500 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 111 | 20250108 | 164400 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 112 | 20250108 | 164300 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 113 | 20250108 | 164200 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 114 | 20250108 | 164100 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 115 | 20250108 | 164000 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 116 | 20250108 | 163900 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 117 | 20250108 | 163800 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 118 | 20250108 | 163700 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 119 | 20250108 | 163600 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 120 | 20250108 | 163500 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 121 | 20250108 | 163400 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 122 | 20250108 | 163300 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 2240 |
| 123 | 20250108 | 163200 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 124 | 20250108 | 163100 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 125 | 20250108 | 163000 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 126 | 20250108 | 162900 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 127 | 20250108 | 162800 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 128 | 20250108 | 162700 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 129 | 20250108 | 162600 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 130 | 20250108 | 162500 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 131 | 20250108 | 162400 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 132 | 20250108 | 162300 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 133 | 20250108 | 162200 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 134 | 20250108 | 162100 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 135 | 20250108 | 162000 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 136 | 20250108 | 161900 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 137 | 20250108 | 161800 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 138 | 20250108 | 161700 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 139 | 20250108 | 161600 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 140 | 20250108 | 161500 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 141 | 20250108 | 161400 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 142 | 20250108 | 161300 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 143 | 20250108 | 161200 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 144 | 20250108 | 161100 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 145 | 20250108 | 161000 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 146 | 20250108 | 160900 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 147 | 20250108 | 160800 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 148 | 20250108 | 160700 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 149 | 20250108 | 160600 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 150 | 20250108 | 160500 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 151 | 20250108 | 160400 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 152 | 20250108 | 160300 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 2240 |
| 153 | 20250108 | 160200 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 154 | 20250108 | 160100 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 155 | 20250108 | 160000 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 156 | 20250108 | 155900 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 157 | 20250108 | 155800 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 158 | 20250108 | 155700 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 159 | 20250108 | 155600 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 160 | 20250108 | 155500 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 161 | 20250108 | 155400 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 162 | 20250108 | 155300 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 163 | 20250108 | 155200 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 164 | 20250108 | 155100 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 165 | 20250108 | 155000 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 166 | 20250108 | 154900 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 167 | 20250108 | 154800 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 168 | 20250108 | 154700 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 169 | 20250108 | 154600 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 170 | 20250108 | 154500 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 171 | 20250108 | 154400 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 172 | 20250108 | 154300 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 173 | 20250108 | 154200 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 174 | 20250108 | 154100 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 175 | 20250108 | 154000 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 176 | 20250108 | 153900 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 177 | 20250108 | 153800 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 178 | 20250108 | 153700 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 179 | 20250108 | 153600 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 180 | 20250108 | 153500 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 181 | 20250108 | 153400 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 182 | 20250108 | 153300 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 2240 |
| 183 | 20250108 | 153200 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 184 | 20250108 | 153100 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 185 | 20250108 | 153000 | 2221076100 | 25100 | 25100 | 25100 | 25100 | 2240 |
| 186 | 20250108 | 152900 | 2164852100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 187 | 20250108 | 152800 | 2164852100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 188 | 20250108 | 152700 | 2164852100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 189 | 20250108 | 152600 | 2164852100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 190 | 20250108 | 152500 | 2164852100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 191 | 20250108 | 152400 | 2164852100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 192 | 20250108 | 152300 | 2164852100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 193 | 20250108 | 152200 | 2164852100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 194 | 20250108 | 152100 | 2164852100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 195 | 20250108 | 152000 | 2164852100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 196 | 20250108 | 151900 | 2164852100 | 25100 | 25000 | 25100 | 24900 | 1901 |
| 197 | 20250108 | 151800 | 2117342200 | 25000 | 24900 | 25000 | 24900 | 119 |
| 198 | 20250108 | 151700 | 2114373200 | 24850 | 24900 | 24950 | 24850 | 298 |
| 199 | 20250108 | 151600 | 2106957450 | 24900 | 24950 | 24950 | 24900 | 118 |
| 200 | 20250108 | 151500 | 2104016500 | 24950 | 24900 | 24950 | 24900 | 279 |
| 201 | 20250108 | 151400 | 2097068600 | 24850 | 24950 | 24950 | 24850 | 41 |
| 202 | 20250108 | 151300 | 2096047400 | 24900 | 24900 | 24900 | 24900 | 688 |
| 203 | 20250108 | 151200 | 2078916200 | 24900 | 24900 | 24900 | 24850 | 83 |
| 204 | 20250108 | 151100 | 2076849550 | 24900 | 24900 | 24900 | 24900 | 37 |
| 205 | 20250108 | 151000 | 2075928250 | 24900 | 24850 | 24900 | 24850 | 81 |
| 206 | 20250108 | 150900 | 2073911400 | 24900 | 24850 | 24900 | 24850 | 91 |
| 207 | 20250108 | 150800 | 2071645600 | 24900 | 24850 | 24900 | 24850 | 307 |
| 208 | 20250108 | 150700 | 2064015150 | 24800 | 24800 | 24850 | 24800 | 153 |
| 209 | 20250108 | 150600 | 2060215600 | 24850 | 24850 | 24850 | 24800 | 121 |
| 210 | 20250108 | 150500 | 2057211250 | 24850 | 24800 | 24850 | 24800 | 105 |
| 211 | 20250108 | 150400 | 2054602100 | 24800 | 24850 | 24850 | 24800 | 57 |
| 212 | 20250108 | 150300 | 2053186400 | 24800 | 24850 | 24850 | 24800 | 48 |
| 213 | 20250108 | 150200 | 2051994300 | 24850 | 24850 | 24900 | 24800 | 155 |
| 214 | 20250108 | 150100 | 2048149650 | 24850 | 24800 | 24850 | 24800 | 166 |
| 215 | 20250108 | 150000 | 2044027150 | 24850 | 24900 | 24900 | 24850 | 49 |
| 216 | 20250108 | 145900 | 2042808250 | 24850 | 24850 | 24900 | 24800 | 8 |
| 217 | 20250108 | 145800 | 2042609450 | 24900 | 24900 | 24900 | 24850 | 27 |
| 218 | 20250108 | 145700 | 2041937350 | 24900 | 24900 | 24950 | 24800 | 226 |
| 219 | 20250108 | 145600 | 2036326300 | 24850 | 24900 | 24950 | 24850 | 10 |
| 220 | 20250108 | 145500 | 2036077300 | 24950 | 24950 | 24950 | 24950 | 22 |
| 221 | 20250108 | 145400 | 2035528400 | 24900 | 24900 | 24900 | 24900 | 23 |
| 222 | 20250108 | 145300 | 2034955700 | 24850 | 24900 | 24900 | 24850 | 277 |
| 223 | 20250108 | 145200 | 2028071100 | 24850 | 24900 | 24900 | 24850 | 6 |
| 224 | 20250108 | 145100 | 2027921800 | 24900 | 24900 | 24900 | 24900 | 21 |
| 225 | 20250108 | 145000 | 2027398900 | 24850 | 24850 | 24900 | 24850 | 28 |
| 226 | 20250108 | 144900 | 2026702000 | 24900 | 24850 | 24900 | 24850 | 56 |
| 227 | 20250108 | 144800 | 2025310350 | 24900 | 24850 | 24900 | 24850 | 8 |
| 228 | 20250108 | 144700 | 2025111400 | 24900 | 24900 | 24900 | 24850 | 56 |
| 229 | 20250108 | 144600 | 2023718550 | 24900 | 24850 | 24900 | 24850 | 42 |
| 230 | 20250108 | 144500 | 2022673250 | 24900 | 24850 | 24900 | 24850 | 464 |
| 231 | 20250108 | 144400 | 2011120650 | 24850 | 24800 | 24850 | 24800 | 57 |
| 232 | 20250108 | 144300 | 2009704300 | 24850 | 24850 | 24850 | 24850 | 150 |
| 233 | 20250108 | 144200 | 2005976800 | 24850 | 24850 | 24850 | 24800 | 24 |
| 234 | 20250108 | 144100 | 2005380450 | 24850 | 24850 | 24850 | 24850 | 26 |
| 235 | 20250108 | 144000 | 2004734350 | 24800 | 24850 | 24850 | 24800 | 8 |
| 236 | 20250108 | 143900 | 2004535650 | 24850 | 24850 | 24850 | 24850 | 25 |
| 237 | 20250108 | 143800 | 2003914400 | 24850 | 24900 | 24900 | 24800 | 28 |
| 238 | 20250108 | 143700 | 2003218600 | 24850 | 24900 | 24900 | 24850 | 46 |
| 239 | 20250108 | 143600 | 2002074600 | 24900 | 24900 | 24900 | 24800 | 3 |
| 240 | 20250108 | 143500 | 2002000000 | 24850 | 24850 | 24850 | 24850 | 42 |
| 241 | 20250108 | 143400 | 2000956300 | 24800 | 24900 | 24900 | 24800 | 34 |
| 242 | 20250108 | 143300 | 2000111350 | 24950 | 24850 | 24950 | 24850 | 203 |
| 243 | 20250108 | 143200 | 1995065400 | 24850 | 24800 | 24850 | 24750 | 226 |
| 244 | 20250108 | 143100 | 1989461400 | 24850 | 24950 | 24950 | 24750 | 1403 |
| 245 | 20250108 | 143000 | 1954662650 | 24850 | 24900 | 24900 | 24850 | 25 |
| 246 | 20250108 | 142900 | 1954040200 | 24950 | 24850 | 24950 | 24850 | 7 |
| 247 | 20250108 | 142800 | 1953865850 | 24900 | 24900 | 24900 | 24900 | 28 |
| 248 | 20250108 | 142700 | 1953168650 | 24950 | 24950 | 24950 | 24850 | 32 |
| 249 | 20250108 | 142600 | 1952371700 | 24850 | 24900 | 24900 | 24850 | 26 |
| 250 | 20250108 | 142500 | 1951724350 | 24900 | 24900 | 24900 | 24850 | 520 |
| 251 | 20250108 | 142400 | 1938783850 | 24900 | 24900 | 24900 | 24900 | 26 |
| 252 | 20250108 | 142300 | 1938136450 | 24900 | 24900 | 24900 | 24900 | 19 |
| 253 | 20250108 | 142200 | 1937663350 | 24900 | 24900 | 24900 | 24850 | 26 |
| 254 | 20250108 | 142100 | 1937016000 | 24850 | 24900 | 24900 | 24850 | 2 |
| 255 | 20250108 | 142000 | 1936966250 | 24900 | 24900 | 24900 | 24850 | 26 |
| 256 | 20250108 | 141900 | 1936318900 | 24900 | 24900 | 24900 | 24900 | 20 |
| 257 | 20250108 | 141800 | 1935820900 | 24900 | 24900 | 24900 | 24900 | 24 |
| 258 | 20250108 | 141700 | 1935223300 | 24900 | 24900 | 24900 | 24900 | 3 |
| 259 | 20250108 | 141600 | 1935148600 | 24900 | 24850 | 24900 | 24850 | 24 |
| 260 | 20250108 | 141500 | 1934551100 | 24900 | 24900 | 24900 | 24850 | 26 |
| 261 | 20250108 | 141400 | 1933903750 | 24900 | 24900 | 24900 | 24800 | 410 |
| 262 | 20250108 | 141300 | 1923714600 | 24850 | 24950 | 24950 | 24750 | 2005 |
| 263 | 20250108 | 141200 | 1873888800 | 24950 | 24900 | 24950 | 24900 | 55 |
| 264 | 20250108 | 141100 | 1872516700 | 24950 | 24950 | 24950 | 24950 | 29 |
| 265 | 20250108 | 141000 | 1871793150 | 24950 | 24950 | 24950 | 24950 | 25 |
| 266 | 20250108 | 140900 | 1871169400 | 24950 | 24950 | 24950 | 24950 | 7 |
| 267 | 20250108 | 140800 | 1870994750 | 24950 | 24900 | 24950 | 24900 | 26 |
| 268 | 20250108 | 140700 | 1870346100 | 24950 | 24950 | 24950 | 24950 | 36 |
| 269 | 20250108 | 140600 | 1869447900 | 24950 | 24950 | 24950 | 24900 | 97 |
| 270 | 20250108 | 140500 | 1867031100 | 24950 | 24950 | 24950 | 24900 | 5 |
| 271 | 20250108 | 140400 | 1866906400 | 24950 | 24950 | 24950 | 24950 | 24 |
| 272 | 20250108 | 140300 | 1866307600 | 24900 | 24950 | 24950 | 24900 | 38 |
| 273 | 20250108 | 140200 | 1865359600 | 24950 | 25050 | 25050 | 24950 | 564 |
| 274 | 20250108 | 140100 | 1851274350 | 25050 | 25050 | 25050 | 25050 | 44 |
| 275 | 20250108 | 140000 | 1850172150 | 25050 | 25050 | 25050 | 25050 | 23 |
| 276 | 20250108 | 135900 | 1849596000 | 25000 | 25000 | 25050 | 25000 | 29 |
| 277 | 20250108 | 135800 | 1848870850 | 25000 | 25050 | 25050 | 25000 | 57 |
| 278 | 20250108 | 135700 | 1847443800 | 25050 | 25000 | 25050 | 25000 | 68 |
| 279 | 20250108 | 135600 | 1845742500 | 25000 | 25000 | 25000 | 24950 | 161 |
| 280 | 20250108 | 135500 | 1841720150 | 25000 | 25000 | 25050 | 24950 | 58 |
| 281 | 20250108 | 135400 | 1840270150 | 24950 | 25000 | 25000 | 24950 | 10 |
| 282 | 20250108 | 135300 | 1840020200 | 25000 | 25000 | 25000 | 25000 | 25 |
| 283 | 20250108 | 135200 | 1839395200 | 25000 | 25000 | 25000 | 25000 | 102 |
| 284 | 20250108 | 135100 | 1836845200 | 25000 | 25000 | 25000 | 24950 | 66 |
| 285 | 20250108 | 135000 | 1835195250 | 25000 | 25000 | 25000 | 24950 | 5 |
| 286 | 20250108 | 134900 | 1835070300 | 25000 | 25000 | 25000 | 25000 | 30 |
| 287 | 20250108 | 134800 | 1834320300 | 25000 | 25000 | 25000 | 25000 | 23 |
| 288 | 20250108 | 134700 | 1833745300 | 25000 | 25000 | 25000 | 25000 | 21 |
| 289 | 20250108 | 134600 | 1833220300 | 25000 | 25000 | 25000 | 24950 | 20 |
| 290 | 20250108 | 134500 | 1832720350 | 25000 | 24950 | 25000 | 24950 | 96 |
| 291 | 20250108 | 134400 | 1830321150 | 24950 | 25000 | 25000 | 24950 | 114 |
| 292 | 20250108 | 134300 | 1827475400 | 25050 | 25050 | 25050 | 24950 | 29 |
| 293 | 20250108 | 134200 | 1826749750 | 25000 | 25000 | 25050 | 25000 | 8 |
| 294 | 20250108 | 134100 | 1826549650 | 25050 | 24950 | 25050 | 24950 | 22 |
| 295 | 20250108 | 134000 | 1825998800 | 25000 | 25000 | 25000 | 25000 | 27 |
| 296 | 20250108 | 133900 | 1825323800 | 25050 | 25000 | 25050 | 25000 | 33 |
| 297 | 20250108 | 133800 | 1824498250 | 25000 | 25000 | 25000 | 25000 | 57 |
| 298 | 20250108 | 133700 | 1823073250 | 25000 | 25000 | 25000 | 24950 | 28 |
| 299 | 20250108 | 133600 | 1822373300 | 25000 | 25000 | 25000 | 24950 | 38 |
| 300 | 20250108 | 133500 | 1821423350 | 25000 | 25000 | 25000 | 25000 | 49 |
| 301 | 20250108 | 133400 | 1820198350 | 25000 | 25000 | 25000 | 24950 | 20 |
| 302 | 20250108 | 133300 | 1819698400 | 25000 | 25000 | 25000 | 25000 | 73 |
| 303 | 20250108 | 133200 | 1817873400 | 25000 | 25000 | 25000 | 25000 | 23 |
| 304 | 20250108 | 133100 | 1817298400 | 25000 | 25000 | 25000 | 24950 | 206 |
| 305 | 20250108 | 133000 | 1812148550 | 25000 | 24950 | 25000 | 24950 | 44 |
| 306 | 20250108 | 132900 | 1811048750 | 24950 | 25000 | 25000 | 24950 | 142 |
| 307 | 20250108 | 132800 | 1807504650 | 25000 | 25000 | 25000 | 24950 | 119 |
| 308 | 20250108 | 132700 | 1804534500 | 24950 | 25000 | 25000 | 24950 | 10 |
| 309 | 20250108 | 132600 | 1804284600 | 24850 | 25000 | 25000 | 24850 | 1010 |
| 310 | 20250108 | 132500 | 1779094900 | 25000 | 24900 | 25000 | 24900 | 677 |
| 311 | 20250108 | 132400 | 1762183900 | 24900 | 24900 | 24900 | 24900 | 22 |
| 312 | 20250108 | 132300 | 1761636100 | 24900 | 24900 | 24900 | 24900 | 208 |
| 313 | 20250108 | 132200 | 1756456900 | 24900 | 24900 | 24900 | 24900 | 24 |
| 314 | 20250108 | 132100 | 1755859300 | 24900 | 24900 | 24900 | 24900 | 27 |
| 315 | 20250108 | 132000 | 1755187000 | 24900 | 24900 | 24900 | 24900 | 27 |
| 316 | 20250108 | 131900 | 1754514700 | 24900 | 24900 | 24900 | 24850 | 7 |
| 317 | 20250108 | 131800 | 1754340450 | 24900 | 24900 | 24900 | 24900 | 57 |
| 318 | 20250108 | 131700 | 1752921150 | 24900 | 24900 | 24900 | 24900 | 102 |
| 319 | 20250108 | 131600 | 1750381350 | 24850 | 24900 | 24900 | 24850 | 42 |
| 320 | 20250108 | 131500 | 1749335650 | 24850 | 24850 | 24850 | 24850 | 1 |
| 321 | 20250108 | 131400 | 1749310800 | 24900 | 24850 | 24900 | 24850 | 30 |
| 322 | 20250108 | 131300 | 1748563950 | 24900 | 24900 | 24900 | 24900 | 22 |
| 323 | 20250108 | 131200 | 1748016150 | 24900 | 24900 | 24900 | 24900 | 21 |
| 324 | 20250108 | 131100 | 1747493250 | 24900 | 24900 | 24900 | 24850 | 7 |
| 325 | 20250108 | 131000 | 1747319000 | 24900 | 24850 | 24900 | 24850 | 138 |
| 326 | 20250108 | 130900 | 1743888550 | 24900 | 24950 | 24950 | 24900 | 160 |
| 327 | 20250108 | 130800 | 1739902250 | 24950 | 24950 | 24950 | 24950 | 4 |
| 328 | 20250108 | 130700 | 1739802450 | 24950 | 24950 | 24950 | 24900 | 22 |
| 329 | 20250108 | 130600 | 1739253600 | 24900 | 24950 | 24950 | 24900 | 23 |
| 330 | 20250108 | 130500 | 1738679800 | 24950 | 24950 | 24950 | 24950 | 21 |
| 331 | 20250108 | 130400 | 1738155850 | 24950 | 24950 | 24950 | 24950 | 6 |
| 332 | 20250108 | 130300 | 1738006150 | 24950 | 24950 | 24950 | 24900 | 23 |
| 333 | 20250108 | 130200 | 1737432350 | 24950 | 24950 | 24950 | 24900 | 24 |
| 334 | 20250108 | 130100 | 1736833600 | 24950 | 24950 | 24950 | 24950 | 23 |
| 335 | 20250108 | 130000 | 1736259750 | 24900 | 24900 | 24950 | 24850 | 10 |
| 336 | 20250108 | 125900 | 1736010850 | 24950 | 24900 | 24950 | 24900 | 26 |
| 337 | 20250108 | 125800 | 1735362400 | 24950 | 24900 | 24950 | 24900 | 23 |
| 338 | 20250108 | 125700 | 1734788650 | 24950 | 24900 | 24950 | 24900 | 63 |
| 339 | 20250108 | 125600 | 1733217000 | 24900 | 24900 | 24950 | 24900 | 8 |
| 340 | 20250108 | 125500 | 1733017750 | 24900 | 24900 | 24950 | 24850 | 35 |
| 341 | 20250108 | 125400 | 1732145400 | 24900 | 24900 | 24950 | 24900 | 42 |
| 342 | 20250108 | 125300 | 1731098550 | 24900 | 24900 | 24950 | 24900 | 25 |
| 343 | 20250108 | 125200 | 1730475900 | 24850 | 24950 | 25000 | 24850 | 49 |
| 344 | 20250108 | 125100 | 1729252250 | 25000 | 24900 | 25000 | 24900 | 611 |
| 345 | 20250108 | 125000 | 1714036950 | 24900 | 24900 | 24900 | 24900 | 19 |
| 346 | 20250108 | 124900 | 1713563850 | 24900 | 24900 | 24900 | 24900 | 26 |
| 347 | 20250108 | 124800 | 1712916450 | 24900 | 24900 | 24900 | 24900 | 120 |
| 348 | 20250108 | 124700 | 1709928450 | 24900 | 24900 | 24900 | 24900 | 71 |
| 349 | 20250108 | 124600 | 1708160550 | 24900 | 24900 | 24900 | 24900 | 24 |
| 350 | 20250108 | 124500 | 1707562950 | 24900 | 24900 | 24900 | 24900 | 23 |
| 351 | 20250108 | 124400 | 1706990250 | 24900 | 24900 | 24900 | 24900 | 6 |
| 352 | 20250108 | 124300 | 1706840850 | 24900 | 24850 | 24900 | 24850 | 172 |
| 353 | 20250108 | 124200 | 1702565550 | 24850 | 24900 | 24900 | 24850 | 26 |
| 354 | 20250108 | 124100 | 1701918200 | 24900 | 24900 | 24900 | 24900 | 22 |
| 355 | 20250108 | 124000 | 1701370400 | 24900 | 24850 | 24900 | 24850 | 85 |
| 356 | 20250108 | 123900 | 1699255950 | 24900 | 24900 | 24900 | 24900 | 27 |
| 357 | 20250108 | 123800 | 1698583650 | 24900 | 24900 | 24900 | 24900 | 44 |
| 358 | 20250108 | 123700 | 1697488050 | 24900 | 24900 | 24900 | 24900 | 90 |
| 359 | 20250108 | 123600 | 1695247050 | 24900 | 24900 | 24900 | 24900 | 33 |
| 360 | 20250108 | 123500 | 1694425350 | 24900 | 24900 | 24900 | 24900 | 23 |
| 361 | 20250108 | 123400 | 1693852650 | 24900 | 24900 | 24900 | 24900 | 28 |
| 362 | 20250108 | 123300 | 1693155450 | 24900 | 24900 | 24900 | 24900 | 3 |
| 363 | 20250108 | 123200 | 1693080750 | 24900 | 24900 | 24950 | 24900 | 932 |
| 364 | 20250108 | 123100 | 1669873700 | 24950 | 24950 | 24950 | 24950 | 26 |
| 365 | 20250108 | 123000 | 1669225000 | 24950 | 25000 | 25000 | 24950 | 1281 |
| 366 | 20250108 | 122900 | 1637261100 | 25000 | 25000 | 25000 | 25000 | 8 |
| 367 | 20250108 | 122800 | 1637061100 | 25000 | 25000 | 25000 | 25000 | 34 |
| 368 | 20250108 | 122700 | 1636211100 | 25000 | 25000 | 25000 | 25000 | 27 |
| 369 | 20250108 | 122600 | 1635536100 | 25000 | 25000 | 25000 | 25000 | 22 |
| 370 | 20250108 | 122500 | 1634986100 | 25000 | 25000 | 25000 | 24950 | 10 |
| 371 | 20250108 | 122400 | 1634736200 | 25000 | 25000 | 25000 | 25000 | 25 |
| 372 | 20250108 | 122300 | 1634111200 | 25000 | 25000 | 25000 | 25000 | 25 |
| 373 | 20250108 | 122200 | 1633486200 | 25000 | 25050 | 25050 | 25000 | 26 |
| 374 | 20250108 | 122100 | 1632835100 | 25000 | 25000 | 25050 | 25000 | 8 |
| 375 | 20250108 | 122000 | 1632634950 | 25050 | 25000 | 25050 | 25000 | 29 |
| 376 | 20250108 | 121900 | 1631909000 | 25050 | 25000 | 25050 | 25000 | 28 |
| 377 | 20250108 | 121800 | 1631208850 | 25000 | 25000 | 25000 | 25000 | 25 |
| 378 | 20250108 | 121700 | 1630583850 | 25000 | 25000 | 25000 | 25000 | 12 |
| 379 | 20250108 | 121600 | 1630283850 | 25000 | 25000 | 25000 | 25000 | 23 |
| 380 | 20250108 | 121500 | 1629708850 | 25000 | 25000 | 25000 | 25000 | 28 |
| 381 | 20250108 | 121400 | 1629008850 | 25000 | 25000 | 25050 | 25000 | 61 |
| 382 | 20250108 | 121300 | 1627483800 | 25000 | 25000 | 25000 | 25000 | 6 |
| 383 | 20250108 | 121200 | 1627333800 | 25000 | 25000 | 25050 | 25000 | 125 |
| 384 | 20250108 | 121100 | 1624207800 | 25050 | 25050 | 25050 | 25000 | 106 |
| 385 | 20250108 | 121000 | 1621556750 | 25050 | 25000 | 25050 | 25000 | 108 |
| 386 | 20250108 | 120900 | 1618856450 | 25050 | 25050 | 25050 | 25050 | 23 |
| 387 | 20250108 | 120800 | 1618280300 | 25050 | 25050 | 25050 | 25050 | 26 |
| 388 | 20250108 | 120700 | 1617629000 | 25050 | 25050 | 25050 | 25050 | 61 |
| 389 | 20250108 | 120600 | 1616100950 | 25050 | 25000 | 25050 | 25000 | 44 |
| 390 | 20250108 | 120500 | 1615000850 | 25050 | 25050 | 25050 | 25000 | 31 |
| 391 | 20250108 | 120400 | 1614224800 | 25050 | 25050 | 25050 | 25050 | 25 |
| 392 | 20250108 | 120300 | 1613598550 | 25050 | 25050 | 25050 | 25050 | 61 |
| 393 | 20250108 | 120200 | 1612070500 | 25050 | 25050 | 25050 | 25050 | 2 |
| 394 | 20250108 | 120100 | 1612020400 | 25050 | 25050 | 25050 | 25050 | 20 |
| 395 | 20250108 | 120000 | 1611519400 | 25050 | 25050 | 25050 | 25050 | 26 |
| 396 | 20250108 | 115900 | 1610868100 | 25050 | 25050 | 25050 | 25050 | 22 |
| 397 | 20250108 | 115800 | 1610317000 | 25050 | 25000 | 25050 | 25000 | 5 |
| 398 | 20250108 | 115700 | 1610191900 | 25000 | 25050 | 25050 | 25000 | 77 |
| 399 | 20250108 | 115600 | 1608266600 | 25050 | 25050 | 25050 | 25050 | 26 |
| 400 | 20250108 | 115500 | 1607615300 | 25050 | 25000 | 25050 | 25000 | 3 |
| 401 | 20250108 | 115400 | 1607540200 | 25050 | 25050 | 25050 | 25000 | 543 |
| 402 | 20250108 | 115300 | 1593964550 | 25100 | 25050 | 25100 | 25050 | 103 |
| 403 | 20250108 | 115200 | 1591383400 | 25050 | 25050 | 25050 | 25050 | 100 |
| 404 | 20250108 | 115100 | 1588878400 | 25050 | 25100 | 25100 | 25050 | 59 |
| 405 | 20250108 | 115000 | 1587399350 | 25050 | 25050 | 25050 | 25050 | 3 |
| 406 | 20250108 | 114900 | 1587324200 | 25100 | 25050 | 25100 | 25050 | 48 |
| 407 | 20250108 | 114800 | 1586120550 | 25050 | 25100 | 25100 | 25050 | 24 |
| 408 | 20250108 | 114700 | 1585518250 | 25100 | 25050 | 25100 | 25050 | 26 |
| 409 | 20250108 | 114600 | 1584866850 | 25050 | 25000 | 25050 | 25000 | 19 |
| 410 | 20250108 | 114500 | 1584391000 | 25050 | 25050 | 25050 | 25000 | 226 |
| 411 | 20250108 | 114400 | 1578739700 | 25050 | 25050 | 25050 | 25050 | 115 |
| 412 | 20250108 | 114300 | 1575858950 | 25050 | 25050 | 25100 | 25050 | 52 |
| 413 | 20250108 | 114200 | 1574556150 | 25050 | 25100 | 25100 | 25050 | 52 |
| 414 | 20250108 | 114100 | 1573253350 | 25050 | 25050 | 25100 | 25050 | 26 |
| 415 | 20250108 | 114000 | 1572601100 | 25100 | 25100 | 25100 | 25050 | 23 |
| 416 | 20250108 | 113900 | 1572023900 | 25050 | 25050 | 25100 | 25050 | 6 |
| 417 | 20250108 | 113800 | 1571873550 | 25100 | 25100 | 25100 | 25050 | 24 |
| 418 | 20250108 | 113700 | 1571271350 | 25050 | 25050 | 25100 | 25050 | 28 |
| 419 | 20250108 | 113600 | 1570568900 | 25050 | 25100 | 25100 | 25050 | 461 |
| 420 | 20250108 | 113500 | 1559019700 | 25100 | 25100 | 25100 | 25100 | 1 |
| 421 | 20250108 | 113400 | 1558994600 | 25100 | 25100 | 25100 | 25100 | 24 |
| 422 | 20250108 | 113300 | 1558392200 | 25100 | 25100 | 25100 | 25100 | 23 |
| 423 | 20250108 | 113200 | 1557814900 | 25100 | 25100 | 25100 | 25100 | 23 |
| 424 | 20250108 | 113100 | 1557237600 | 25050 | 25100 | 25100 | 25050 | 44 |
| 425 | 20250108 | 113000 | 1556135350 | 25100 | 25100 | 25100 | 25100 | 32 |
| 426 | 20250108 | 112900 | 1555332150 | 25100 | 25100 | 25100 | 25100 | 47 |
| 427 | 20250108 | 112800 | 1554152450 | 25100 | 25100 | 25100 | 25050 | 85 |
| 428 | 20250108 | 112700 | 1552022150 | 25100 | 25100 | 25100 | 25100 | 1 |
| 429 | 20250108 | 112600 | 1551997050 | 25100 | 25100 | 25100 | 25100 | 23 |
| 430 | 20250108 | 112500 | 1551419750 | 25100 | 25100 | 25100 | 25100 | 22 |
| 431 | 20250108 | 112400 | 1550867550 | 25050 | 25050 | 25050 | 25050 | 165 |
| 432 | 20250108 | 112300 | 1546734300 | 25050 | 25050 | 25100 | 25050 | 7 |
| 433 | 20250108 | 112200 | 1546558900 | 25100 | 25000 | 25100 | 25000 | 561 |
| 434 | 20250108 | 112100 | 1532506250 | 25050 | 25050 | 25050 | 25050 | 26 |
| 435 | 20250108 | 112000 | 1531854950 | 25000 | 25050 | 25050 | 25000 | 41 |
| 436 | 20250108 | 111900 | 1530828850 | 25050 | 25000 | 25050 | 25000 | 126 |
| 437 | 20250108 | 111800 | 1527676200 | 24950 | 25050 | 25050 | 24950 | 673 |
| 438 | 20250108 | 111700 | 1510852500 | 25050 | 25050 | 25050 | 25050 | 34 |
| 439 | 20250108 | 111600 | 1510000800 | 25050 | 25050 | 25050 | 25050 | 5 |
| 440 | 20250108 | 111500 | 1509875550 | 25050 | 25050 | 25050 | 25050 | 24 |
| 441 | 20250108 | 111400 | 1509274350 | 25050 | 25050 | 25050 | 25050 | 25 |
| 442 | 20250108 | 111300 | 1508648100 | 25050 | 25050 | 25050 | 25050 | 28 |
| 443 | 20250108 | 111200 | 1507946700 | 25050 | 25050 | 25050 | 25050 | 3 |
| 444 | 20250108 | 111100 | 1507871550 | 25050 | 25050 | 25050 | 25050 | 28 |
| 445 | 20250108 | 111000 | 1507170150 | 25050 | 25100 | 25100 | 25050 | 328 |
| 446 | 20250108 | 110900 | 1498952600 | 25100 | 25050 | 25100 | 25050 | 23 |
| 447 | 20250108 | 110800 | 1498376400 | 25050 | 25050 | 25100 | 25050 | 8 |
| 448 | 20250108 | 110700 | 1498175950 | 25050 | 25000 | 25100 | 25000 | 123 |
| 449 | 20250108 | 110600 | 1495093800 | 25000 | 25100 | 25100 | 25000 | 80 |
| 450 | 20250108 | 110500 | 1493089400 | 25100 | 25100 | 25100 | 25050 | 26 |
| 451 | 20250108 | 110400 | 1492436950 | 25050 | 25100 | 25100 | 25050 | 94 |
| 452 | 20250108 | 110300 | 1490077900 | 25100 | 25050 | 25100 | 25050 | 38 |
| 453 | 20250108 | 110200 | 1489125100 | 25050 | 25050 | 25050 | 25050 | 828 |
| 454 | 20250108 | 110100 | 1468383700 | 25050 | 25050 | 25050 | 25050 | 22 |
| 455 | 20250108 | 110000 | 1467832600 | 25050 | 25050 | 25050 | 25000 | 587 |
| 456 | 20250108 | 105900 | 1453157250 | 25050 | 25050 | 25050 | 25050 | 1450 |
| 457 | 20250108 | 105800 | 1416834750 | 25100 | 25100 | 25100 | 25050 | 64 |
| 458 | 20250108 | 105700 | 1415230150 | 25100 | 25100 | 25150 | 25100 | 24 |
| 459 | 20250108 | 105600 | 1414627700 | 25100 | 25150 | 25150 | 25100 | 8 |
| 460 | 20250108 | 105500 | 1414426850 | 25100 | 25100 | 25100 | 25100 | 61 |
| 461 | 20250108 | 105400 | 1412895750 | 25100 | 25100 | 25100 | 25100 | 32 |
| 462 | 20250108 | 105300 | 1412092550 | 25100 | 25100 | 25100 | 25100 | 28 |
| 463 | 20250108 | 105200 | 1411389750 | 25100 | 25100 | 25100 | 25050 | 9 |
| 464 | 20250108 | 105100 | 1411164000 | 25050 | 25100 | 25150 | 25050 | 125 |
| 465 | 20250108 | 105000 | 1408028000 | 25150 | 25100 | 25150 | 25100 | 28 |
| 466 | 20250108 | 104900 | 1407324050 | 25100 | 25150 | 25150 | 25100 | 880 |
| 467 | 20250108 | 104800 | 1385236000 | 25150 | 25100 | 25150 | 25100 | 222 |
| 468 | 20250108 | 104700 | 1379662700 | 25100 | 25100 | 25150 | 25100 | 37 |
| 469 | 20250108 | 104600 | 1378732400 | 25150 | 25150 | 25150 | 25100 | 132 |
| 470 | 20250108 | 104500 | 1375418150 | 25150 | 25150 | 25150 | 25150 | 4 |
| 471 | 20250108 | 104400 | 1375317550 | 25150 | 25150 | 25150 | 25150 | 24 |
| 472 | 20250108 | 104300 | 1374713950 | 25150 | 25100 | 25150 | 25100 | 27 |
| 473 | 20250108 | 104200 | 1374035100 | 25100 | 25150 | 25150 | 25100 | 61 |
| 474 | 20250108 | 104100 | 1372503050 | 25150 | 25100 | 25150 | 25100 | 48 |
| 475 | 20250108 | 104000 | 1371298100 | 25150 | 25150 | 25150 | 25100 | 25 |
| 476 | 20250108 | 103900 | 1370669500 | 25100 | 25100 | 25150 | 25100 | 53 |
| 477 | 20250108 | 103800 | 1369336850 | 25150 | 25150 | 25150 | 25100 | 124 |
| 478 | 20250108 | 103700 | 1366223250 | 25150 | 25100 | 25150 | 25100 | 4 |
| 479 | 20250108 | 103600 | 1366122750 | 25150 | 25100 | 25150 | 25100 | 28 |
| 480 | 20250108 | 103500 | 1365418800 | 25100 | 25150 | 25150 | 25100 | 25 |
| 481 | 20250108 | 103400 | 1364790200 | 25150 | 25100 | 25150 | 25100 | 29 |
| 482 | 20250108 | 103300 | 1364061100 | 25100 | 25150 | 25150 | 25100 | 3 |
| 483 | 20250108 | 103200 | 1363985700 | 25100 | 25100 | 25150 | 25100 | 69 |
| 484 | 20250108 | 103100 | 1362253700 | 25100 | 25150 | 25150 | 25100 | 24 |
| 485 | 20250108 | 103000 | 1361650300 | 25150 | 25150 | 25150 | 25100 | 148 |
| 486 | 20250108 | 102900 | 1357934150 | 25150 | 25150 | 25150 | 25150 | 27 |
| 487 | 20250108 | 102800 | 1357255100 | 25150 | 25150 | 25150 | 25150 | 23 |
| 488 | 20250108 | 102700 | 1356676650 | 25150 | 25150 | 25150 | 25150 | 28 |
| 489 | 20250108 | 102600 | 1355972450 | 25150 | 25150 | 25150 | 25150 | 38 |
| 490 | 20250108 | 102500 | 1355016750 | 25150 | 25150 | 25150 | 25150 | 20 |
| 491 | 20250108 | 102400 | 1354513750 | 25150 | 25150 | 25150 | 25150 | 26 |
| 492 | 20250108 | 102300 | 1353859850 | 25100 | 25100 | 25150 | 25100 | 223 |
| 493 | 20250108 | 102200 | 1348261500 | 25150 | 25150 | 25150 | 25150 | 26 |
| 494 | 20250108 | 102100 | 1347607600 | 25150 | 25150 | 25150 | 25150 | 33 |
| 495 | 20250108 | 102000 | 1346777650 | 25150 | 25150 | 25150 | 25150 | 30 |
| 496 | 20250108 | 101900 | 1346023150 | 25150 | 25150 | 25150 | 25150 | 30 |
| 497 | 20250108 | 101800 | 1345268650 | 25150 | 25150 | 25150 | 25100 | 8 |
| 498 | 20250108 | 101700 | 1345067600 | 25150 | 25150 | 25150 | 25100 | 34 |
| 499 | 20250108 | 101600 | 1344212850 | 25150 | 25150 | 25150 | 25150 | 46 |
| 500 | 20250108 | 101500 | 1343055950 | 25150 | 25150 | 25150 | 25150 | 25 |
| 501 | 20250108 | 101400 | 1342427200 | 25150 | 25150 | 25150 | 25150 | 83 |
| 502 | 20250108 | 101300 | 1340339750 | 25150 | 25150 | 25150 | 25150 | 28 |
| 503 | 20250108 | 101200 | 1339635550 | 25150 | 25150 | 25150 | 25150 | 28 |
| 504 | 20250108 | 101100 | 1338931350 | 25150 | 25150 | 25150 | 25150 | 34 |
| 505 | 20250108 | 101000 | 1338076250 | 25150 | 25150 | 25150 | 25150 | 83 |
| 506 | 20250108 | 100900 | 1335988800 | 25150 | 25100 | 25150 | 25100 | 334 |
| 507 | 20250108 | 100800 | 1327603700 | 25100 | 25100 | 25100 | 25050 | 461 |
| 508 | 20250108 | 100700 | 1316034700 | 25100 | 25100 | 25100 | 25100 | 28 |
| 509 | 20250108 | 100600 | 1315331900 | 25100 | 25100 | 25100 | 25100 | 582 |
| 510 | 20250108 | 100500 | 1300723700 | 25100 | 25050 | 25100 | 25050 | 509 |
| 511 | 20250108 | 100400 | 1287971350 | 25050 | 25100 | 25100 | 25050 | 164 |
| 512 | 20250108 | 100300 | 1283861800 | 25100 | 25100 | 25100 | 25100 | 22 |
| 513 | 20250108 | 100200 | 1283309600 | 25050 | 25100 | 25100 | 25050 | 104 |
| 514 | 20250108 | 100100 | 1280704300 | 25050 | 25050 | 25100 | 25050 | 423 |
| 515 | 20250108 | 100000 | 1270108100 | 25050 | 25050 | 25100 | 25050 | 30 |
| 516 | 20250108 | 095900 | 1269356550 | 25050 | 25050 | 25050 | 25050 | 25 |
| 517 | 20250108 | 095800 | 1268730300 | 25050 | 25050 | 25050 | 25050 | 141 |
| 518 | 20250108 | 095700 | 1265198250 | 25050 | 25000 | 25050 | 24950 | 95 |
| 519 | 20250108 | 095600 | 1262822550 | 25050 | 25050 | 25050 | 25000 | 51 |
| 520 | 20250108 | 095500 | 1261546300 | 25050 | 25050 | 25050 | 25000 | 310 |
| 521 | 20250108 | 095400 | 1253785200 | 25000 | 25000 | 25050 | 25000 | 309 |
| 522 | 20250108 | 095300 | 1246059900 | 25000 | 25150 | 25150 | 25000 | 2338 |
| 523 | 20250108 | 095200 | 1187543150 | 25150 | 25150 | 25150 | 25100 | 1627 |
| 524 | 20250108 | 095100 | 1146698600 | 25200 | 25150 | 25200 | 25100 | 107 |
| 525 | 20250108 | 095000 | 1144007550 | 25150 | 25200 | 25200 | 25150 | 571 |
| 526 | 20250108 | 094900 | 1129646800 | 25150 | 25200 | 25200 | 25150 | 223 |
| 527 | 20250108 | 094800 | 1124037250 | 25150 | 25150 | 25200 | 25150 | 104 |
| 528 | 20250108 | 094700 | 1121420550 | 25200 | 25200 | 25200 | 25150 | 851 |
| 529 | 20250108 | 094600 | 1099975650 | 25150 | 25150 | 25200 | 25150 | 110 |
| 530 | 20250108 | 094500 | 1097208000 | 25200 | 25200 | 25200 | 25200 | 29 |
| 531 | 20250108 | 094400 | 1096477200 | 25200 | 25150 | 25200 | 25150 | 95 |
| 532 | 20250108 | 094300 | 1094086450 | 25150 | 25200 | 25200 | 25150 | 82 |
| 533 | 20250108 | 094200 | 1092024050 | 25150 | 25150 | 25150 | 25100 | 1737 |
| 534 | 20250108 | 094100 | 1048380500 | 25150 | 25200 | 25200 | 25150 | 1631 |
| 535 | 20250108 | 094000 | 1007355700 | 25200 | 25200 | 25200 | 25200 | 64 |
| 536 | 20250108 | 093900 | 1005742900 | 25200 | 25200 | 25200 | 25200 | 45 |
| 537 | 20250108 | 093800 | 1004608900 | 25200 | 25200 | 25200 | 25200 | 22 |
| 538 | 20250108 | 093700 | 1004054500 | 25200 | 25200 | 25200 | 25150 | 26 |
| 539 | 20250108 | 093600 | 1003399350 | 25200 | 25200 | 25200 | 25200 | 29 |
| 540 | 20250108 | 093500 | 1002668550 | 25200 | 25200 | 25200 | 25200 | 304 |
| 541 | 20250108 | 093400 | 995007750 | 25200 | 25200 | 25200 | 25200 | 106 |
| 542 | 20250108 | 093300 | 992336550 | 25200 | 25200 | 25200 | 25150 | 87 |
| 543 | 20250108 | 093200 | 990144200 | 25200 | 25200 | 25250 | 25200 | 28 |
| 544 | 20250108 | 093100 | 989437600 | 25200 | 25200 | 25200 | 25200 | 71 |
| 545 | 20250108 | 093000 | 987648400 | 25200 | 25150 | 25200 | 25150 | 608 |
| 546 | 20250108 | 092900 | 972355850 | 25150 | 25150 | 25200 | 25150 | 1140 |
| 547 | 20250108 | 092800 | 943681800 | 25200 | 25200 | 25200 | 25200 | 27 |
| 548 | 20250108 | 092700 | 943001400 | 25150 | 25250 | 25250 | 25150 | 23 |
| 549 | 20250108 | 092600 | 942422150 | 25200 | 25200 | 25250 | 25150 | 587 |
| 550 | 20250108 | 092500 | 927626700 | 25250 | 25250 | 25300 | 25150 | 1427 |
| 551 | 20250108 | 092400 | 891643850 | 25250 | 25200 | 25300 | 25200 | 2685 |
| 552 | 20250108 | 092300 | 823897500 | 25250 | 25200 | 25250 | 25150 | 998 |
| 553 | 20250108 | 092200 | 798761900 | 25200 | 25200 | 25200 | 25150 | 758 |
| 554 | 20250108 | 092100 | 779660400 | 25200 | 25250 | 25250 | 25200 | 72 |
| 555 | 20250108 | 092000 | 777842900 | 25250 | 25250 | 25300 | 25200 | 3634 |
| 556 | 20250108 | 091900 | 686100650 | 25250 | 25250 | 25300 | 25200 | 1194 |
| 557 | 20250108 | 091800 | 655956650 | 25250 | 25200 | 25250 | 25200 | 360 |
| 558 | 20250108 | 091700 | 646871750 | 25200 | 25250 | 25250 | 25150 | 2479 |
| 559 | 20250108 | 091600 | 584371050 | 25250 | 25200 | 25250 | 25200 | 794 |
| 560 | 20250108 | 091500 | 564361650 | 25200 | 25200 | 25250 | 25150 | 2328 |
| 561 | 20250108 | 091400 | 505696250 | 25200 | 25250 | 25250 | 25100 | 1364 |
| 562 | 20250108 | 091300 | 471323850 | 25250 | 25100 | 25250 | 25100 | 2017 |
| 563 | 20250108 | 091200 | 420617450 | 25100 | 25150 | 25150 | 25100 | 333 |
| 564 | 20250108 | 091100 | 412242600 | 25150 | 25100 | 25150 | 25100 | 1029 |
| 565 | 20250108 | 091000 | 386404800 | 25150 | 25150 | 25200 | 25150 | 223 |
| 566 | 20250108 | 090900 | 380795100 | 25150 | 25150 | 25150 | 25100 | 170 |
| 567 | 20250108 | 090800 | 376519650 | 25150 | 25150 | 25200 | 25100 | 1261 |
| 568 | 20250108 | 090700 | 344758500 | 25100 | 25100 | 25100 | 25050 | 1043 |
| 569 | 20250108 | 090600 | 318602700 | 25100 | 25100 | 25100 | 25050 | 62 |
| 570 | 20250108 | 090500 | 317047450 | 25050 | 24900 | 25100 | 24850 | 6251 |
| 571 | 20250108 | 090400 | 160686700 | 24800 | 25050 | 25100 | 24800 | 1713 |
| 572 | 20250108 | 090300 | 117955600 | 25050 | 25100 | 25150 | 24900 | 1636 |
| 573 | 20250108 | 090200 | 76902300 | 25150 | 24850 | 25150 | 24850 | 2317 |
| 574 | 20250108 | 090100 | 19109700 | 24850 | 24800 | 24850 | 24800 | 51 |
| 575 | 20250108 | 090000 | 17844850 | 24800 | 24750 | 24800 | 24750 | 524 |