32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250110 | 191300 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 1716 |
| 3 | 20250110 | 191200 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 4 | 20250110 | 191100 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 5 | 20250110 | 191000 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 6 | 20250110 | 190900 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 7 | 20250110 | 190800 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 8 | 20250110 | 190700 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 9 | 20250110 | 190600 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 10 | 20250110 | 190500 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 11 | 20250110 | 190400 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 12 | 20250110 | 190300 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 13 | 20250110 | 190200 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 14 | 20250110 | 190100 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 15 | 20250110 | 190000 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 16 | 20250110 | 185900 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 17 | 20250110 | 185800 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 18 | 20250110 | 185700 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 19 | 20250110 | 185600 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 20 | 20250110 | 185500 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 21 | 20250110 | 185400 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 22 | 20250110 | 185300 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 23 | 20250110 | 185200 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 24 | 20250110 | 185100 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 25 | 20250110 | 185000 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 26 | 20250110 | 184900 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 27 | 20250110 | 184800 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 28 | 20250110 | 184700 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 29 | 20250110 | 184600 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 30 | 20250110 | 184500 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 31 | 20250110 | 184400 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 32 | 20250110 | 184300 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 1716 |
| 33 | 20250110 | 184200 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 34 | 20250110 | 184100 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 35 | 20250110 | 184000 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 36 | 20250110 | 183900 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 37 | 20250110 | 183800 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 38 | 20250110 | 183700 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 39 | 20250110 | 183600 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 40 | 20250110 | 183500 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 41 | 20250110 | 183400 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 42 | 20250110 | 183300 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 43 | 20250110 | 183200 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 44 | 20250110 | 183100 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 45 | 20250110 | 183000 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 46 | 20250110 | 182900 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 47 | 20250110 | 182800 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 48 | 20250110 | 182700 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 49 | 20250110 | 182600 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 50 | 20250110 | 182500 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 51 | 20250110 | 182400 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 52 | 20250110 | 182300 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 53 | 20250110 | 182200 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 54 | 20250110 | 182100 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 55 | 20250110 | 182000 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 56 | 20250110 | 181900 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 57 | 20250110 | 181800 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 58 | 20250110 | 181700 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 59 | 20250110 | 181600 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 60 | 20250110 | 181500 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 61 | 20250110 | 181400 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 62 | 20250110 | 181300 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 1716 |
| 63 | 20250110 | 181200 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 64 | 20250110 | 181100 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 65 | 20250110 | 181000 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 66 | 20250110 | 180900 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 67 | 20250110 | 180800 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 68 | 20250110 | 180700 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 69 | 20250110 | 180600 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 70 | 20250110 | 180500 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 71 | 20250110 | 180400 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 72 | 20250110 | 180300 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 73 | 20250110 | 180200 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 74 | 20250110 | 180100 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 75 | 20250110 | 180000 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 76 | 20250110 | 175900 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 77 | 20250110 | 175800 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 78 | 20250110 | 175700 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 79 | 20250110 | 175600 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 80 | 20250110 | 175500 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 81 | 20250110 | 175400 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 82 | 20250110 | 175300 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 83 | 20250110 | 175200 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 84 | 20250110 | 175100 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 85 | 20250110 | 175000 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 86 | 20250110 | 174900 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 87 | 20250110 | 174800 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 88 | 20250110 | 174700 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 89 | 20250110 | 174600 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 90 | 20250110 | 174500 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 91 | 20250110 | 174400 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 92 | 20250110 | 174300 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 1716 |
| 93 | 20250110 | 174200 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 94 | 20250110 | 174100 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 95 | 20250110 | 174000 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 96 | 20250110 | 173900 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 97 | 20250110 | 173800 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 98 | 20250110 | 173700 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 99 | 20250110 | 173600 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 100 | 20250110 | 173500 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 101 | 20250110 | 173400 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 102 | 20250110 | 173300 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 103 | 20250110 | 173200 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 104 | 20250110 | 173100 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 105 | 20250110 | 173000 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 106 | 20250110 | 172900 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 107 | 20250110 | 172800 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 108 | 20250110 | 172700 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 109 | 20250110 | 172600 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 110 | 20250110 | 172500 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 111 | 20250110 | 172400 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 112 | 20250110 | 172300 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 113 | 20250110 | 172200 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 114 | 20250110 | 172100 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 115 | 20250110 | 172000 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 116 | 20250110 | 171900 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 117 | 20250110 | 171800 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 118 | 20250110 | 171700 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 119 | 20250110 | 171600 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 120 | 20250110 | 171500 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 121 | 20250110 | 171400 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 122 | 20250110 | 171300 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 1716 |
| 123 | 20250110 | 171200 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 124 | 20250110 | 171100 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 125 | 20250110 | 171000 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 126 | 20250110 | 170900 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 127 | 20250110 | 170800 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 128 | 20250110 | 170700 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 129 | 20250110 | 170600 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 130 | 20250110 | 170500 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 131 | 20250110 | 170400 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 132 | 20250110 | 170300 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 133 | 20250110 | 170200 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 134 | 20250110 | 170100 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 135 | 20250110 | 170000 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 136 | 20250110 | 165900 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 137 | 20250110 | 165800 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 138 | 20250110 | 165700 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 139 | 20250110 | 165600 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 140 | 20250110 | 165500 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 141 | 20250110 | 165400 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 142 | 20250110 | 165300 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 143 | 20250110 | 165200 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 144 | 20250110 | 165100 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 145 | 20250110 | 165000 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 146 | 20250110 | 164900 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 147 | 20250110 | 164800 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 148 | 20250110 | 164700 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 149 | 20250110 | 164600 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 150 | 20250110 | 164500 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 151 | 20250110 | 164400 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 152 | 20250110 | 164300 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 1716 |
| 153 | 20250110 | 164200 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 154 | 20250110 | 164100 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 155 | 20250110 | 164000 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 156 | 20250110 | 163900 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 157 | 20250110 | 163800 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 158 | 20250110 | 163700 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 159 | 20250110 | 163600 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 160 | 20250110 | 163500 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 161 | 20250110 | 163400 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 162 | 20250110 | 163300 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 163 | 20250110 | 163200 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 164 | 20250110 | 163100 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 165 | 20250110 | 163000 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 166 | 20250110 | 162900 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 167 | 20250110 | 162800 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 168 | 20250110 | 162700 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 169 | 20250110 | 162600 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 170 | 20250110 | 162500 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 171 | 20250110 | 162400 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 172 | 20250110 | 162300 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 173 | 20250110 | 162200 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 174 | 20250110 | 162100 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 175 | 20250110 | 162000 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 176 | 20250110 | 161900 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 177 | 20250110 | 161800 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 178 | 20250110 | 161700 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 179 | 20250110 | 161600 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 180 | 20250110 | 161500 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 181 | 20250110 | 161400 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 182 | 20250110 | 161300 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 1716 |
| 183 | 20250110 | 161200 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 184 | 20250110 | 161100 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 185 | 20250110 | 161000 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 186 | 20250110 | 160900 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 187 | 20250110 | 160800 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 188 | 20250110 | 160700 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 189 | 20250110 | 160600 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 190 | 20250110 | 160500 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 191 | 20250110 | 160400 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 192 | 20250110 | 160300 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 193 | 20250110 | 160200 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 194 | 20250110 | 160100 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 195 | 20250110 | 160000 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 196 | 20250110 | 155900 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 197 | 20250110 | 155800 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 198 | 20250110 | 155700 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 199 | 20250110 | 155600 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 200 | 20250110 | 155500 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 201 | 20250110 | 155400 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 202 | 20250110 | 155300 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 203 | 20250110 | 155200 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 204 | 20250110 | 155100 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 205 | 20250110 | 155000 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 206 | 20250110 | 154900 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 207 | 20250110 | 154800 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 208 | 20250110 | 154700 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 209 | 20250110 | 154600 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 210 | 20250110 | 154500 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 211 | 20250110 | 154400 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 212 | 20250110 | 154300 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 1716 |
| 213 | 20250110 | 154200 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 214 | 20250110 | 154100 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 215 | 20250110 | 154000 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 216 | 20250110 | 153900 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 217 | 20250110 | 153800 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 218 | 20250110 | 153700 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 219 | 20250110 | 153600 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 220 | 20250110 | 153500 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 221 | 20250110 | 153400 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 222 | 20250110 | 153300 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 223 | 20250110 | 153200 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 224 | 20250110 | 153100 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 225 | 20250110 | 153000 | 1941812300 | 39900 | 39900 | 39900 | 39900 | 1716 |
| 226 | 20250110 | 152900 | 1873343900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 227 | 20250110 | 152800 | 1873343900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 228 | 20250110 | 152700 | 1873343900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 229 | 20250110 | 152600 | 1873343900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 230 | 20250110 | 152500 | 1873343900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 231 | 20250110 | 152400 | 1873343900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 232 | 20250110 | 152300 | 1873343900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 233 | 20250110 | 152200 | 1873343900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 234 | 20250110 | 152100 | 1873343900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 235 | 20250110 | 152000 | 1873343900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 236 | 20250110 | 151900 | 1873343900 | 39900 | 39850 | 39900 | 39700 | 53 |
| 237 | 20250110 | 151800 | 1871232150 | 39700 | 39850 | 39850 | 39700 | 346 |
| 238 | 20250110 | 151700 | 1857477400 | 39800 | 39800 | 39900 | 39800 | 122 |
| 239 | 20250110 | 151600 | 1852613800 | 39900 | 39850 | 39900 | 39800 | 136 |
| 240 | 20250110 | 151500 | 1847193400 | 39750 | 39700 | 39850 | 39700 | 50 |
| 241 | 20250110 | 151400 | 1845203100 | 39700 | 39800 | 39850 | 39700 | 695 |
| 242 | 20250110 | 151300 | 1817589900 | 39800 | 39700 | 39850 | 39700 | 128 |
| 243 | 20250110 | 151200 | 1812499900 | 39850 | 39800 | 39850 | 39700 | 513 |
| 244 | 20250110 | 151100 | 1792107300 | 39800 | 39750 | 39850 | 39750 | 218 |
| 245 | 20250110 | 151000 | 1783432900 | 39750 | 39700 | 39850 | 39700 | 226 |
| 246 | 20250110 | 150900 | 1774440550 | 39850 | 39800 | 39850 | 39650 | 1037 |
| 247 | 20250110 | 150800 | 1733236350 | 39800 | 39800 | 39800 | 39750 | 134 |
| 248 | 20250110 | 150700 | 1727907900 | 39800 | 39750 | 39800 | 39750 | 323 |
| 249 | 20250110 | 150600 | 1715056150 | 39750 | 39800 | 39800 | 39750 | 292 |
| 250 | 20250110 | 150500 | 1703439400 | 39800 | 39700 | 39850 | 39700 | 452 |
| 251 | 20250110 | 150400 | 1685472600 | 39800 | 39750 | 39800 | 39700 | 531 |
| 252 | 20250110 | 150300 | 1664372400 | 39750 | 39750 | 39800 | 39750 | 104 |
| 253 | 20250110 | 150200 | 1660237300 | 39750 | 39800 | 39850 | 39750 | 209 |
| 254 | 20250110 | 150100 | 1651925000 | 39800 | 39850 | 39850 | 39750 | 154 |
| 255 | 20250110 | 150000 | 1645798200 | 39850 | 39800 | 39850 | 39700 | 1120 |
| 256 | 20250110 | 145900 | 1601282000 | 39850 | 39750 | 39850 | 39750 | 108 |
| 257 | 20250110 | 145800 | 1596985400 | 39750 | 39750 | 39850 | 39750 | 213 |
| 258 | 20250110 | 145700 | 1588509300 | 39800 | 39750 | 39850 | 39750 | 446 |
| 259 | 20250110 | 145600 | 1570761800 | 39850 | 39750 | 39850 | 39750 | 169 |
| 260 | 20250110 | 145500 | 1564038800 | 39800 | 39750 | 39850 | 39750 | 461 |
| 261 | 20250110 | 145400 | 1545692250 | 39850 | 39750 | 39850 | 39750 | 487 |
| 262 | 20250110 | 145300 | 1526313650 | 39800 | 39800 | 39800 | 39750 | 476 |
| 263 | 20250110 | 145200 | 1507391900 | 39800 | 39750 | 39850 | 39700 | 121 |
| 264 | 20250110 | 145100 | 1502581000 | 39750 | 39750 | 39850 | 39700 | 255 |
| 265 | 20250110 | 145000 | 1492438350 | 39800 | 39700 | 39850 | 39700 | 663 |
| 266 | 20250110 | 144900 | 1466056300 | 39800 | 39900 | 39900 | 39700 | 612 |
| 267 | 20250110 | 144800 | 1441720250 | 39850 | 39950 | 40000 | 39800 | 655 |
| 268 | 20250110 | 144700 | 1415594850 | 39950 | 40050 | 40050 | 39950 | 493 |
| 269 | 20250110 | 144600 | 1395885250 | 40050 | 40000 | 40050 | 39950 | 435 |
| 270 | 20250110 | 144500 | 1378486750 | 40000 | 40050 | 40050 | 40000 | 58 |
| 271 | 20250110 | 144400 | 1376166550 | 40050 | 40000 | 40050 | 39950 | 492 |
| 272 | 20250110 | 144300 | 1356485100 | 40050 | 40050 | 40050 | 40000 | 18 |
| 273 | 20250110 | 144200 | 1355764400 | 40050 | 40050 | 40050 | 40000 | 82 |
| 274 | 20250110 | 144100 | 1352481050 | 40050 | 40000 | 40050 | 40000 | 11 |
| 275 | 20250110 | 144000 | 1352040550 | 40050 | 40100 | 40100 | 40050 | 31 |
| 276 | 20250110 | 143900 | 1350798950 | 40050 | 40050 | 40100 | 40050 | 189 |
| 277 | 20250110 | 143800 | 1343229450 | 40000 | 40050 | 40050 | 40000 | 33 |
| 278 | 20250110 | 143700 | 1341908700 | 40050 | 40050 | 40050 | 40050 | 35 |
| 279 | 20250110 | 143600 | 1340506950 | 40050 | 40050 | 40050 | 40050 | 22 |
| 280 | 20250110 | 143500 | 1339625850 | 40000 | 40050 | 40050 | 40000 | 46 |
| 281 | 20250110 | 143400 | 1337784450 | 40050 | 40000 | 40050 | 39950 | 40 |
| 282 | 20250110 | 143300 | 1336184600 | 40000 | 40000 | 40000 | 40000 | 10 |
| 283 | 20250110 | 143200 | 1335784600 | 40000 | 40050 | 40050 | 40000 | 243 |
| 284 | 20250110 | 143100 | 1326063600 | 40000 | 40050 | 40050 | 40000 | 28 |
| 285 | 20250110 | 143000 | 1324943100 | 40050 | 40000 | 40050 | 40000 | 15 |
| 286 | 20250110 | 142900 | 1324342400 | 40050 | 40050 | 40050 | 40000 | 8 |
| 287 | 20250110 | 142800 | 1324022150 | 40050 | 40050 | 40050 | 40000 | 53 |
| 288 | 20250110 | 142700 | 1321901300 | 40050 | 40050 | 40050 | 40000 | 36 |
| 289 | 20250110 | 142600 | 1320459600 | 40100 | 40100 | 40100 | 40050 | 16 |
| 290 | 20250110 | 142500 | 1319818100 | 40100 | 40050 | 40100 | 40000 | 137 |
| 291 | 20250110 | 142400 | 1314332650 | 40100 | 40050 | 40100 | 40000 | 26 |
| 292 | 20250110 | 142300 | 1313291350 | 40050 | 40050 | 40050 | 40000 | 39 |
| 293 | 20250110 | 142200 | 1311729500 | 40000 | 40050 | 40050 | 40000 | 11 |
| 294 | 20250110 | 142100 | 1311289000 | 40050 | 40050 | 40050 | 40000 | 27 |
| 295 | 20250110 | 142000 | 1310208500 | 40050 | 40000 | 40050 | 40000 | 35 |
| 296 | 20250110 | 141900 | 1308806950 | 40050 | 40050 | 40050 | 40000 | 17 |
| 297 | 20250110 | 141800 | 1308126200 | 40050 | 40000 | 40050 | 40000 | 24 |
| 298 | 20250110 | 141700 | 1307165800 | 40050 | 40100 | 40100 | 40000 | 251 |
| 299 | 20250110 | 141600 | 1297113150 | 40100 | 40050 | 40100 | 40050 | 43 |
| 300 | 20250110 | 141500 | 1295390550 | 40000 | 40000 | 40050 | 40000 | 47 |
| 301 | 20250110 | 141400 | 1293508450 | 40050 | 40000 | 40050 | 40000 | 25 |
| 302 | 20250110 | 141300 | 1292508200 | 40050 | 40000 | 40050 | 40000 | 22 |
| 303 | 20250110 | 141200 | 1291627400 | 40000 | 40000 | 40000 | 39950 | 22 |
| 304 | 20250110 | 141100 | 1290747450 | 40000 | 39950 | 40000 | 39950 | 18 |
| 305 | 20250110 | 141000 | 1290027550 | 40000 | 40000 | 40000 | 39950 | 20 |
| 306 | 20250110 | 140900 | 1289227800 | 40000 | 40000 | 40000 | 40000 | 21 |
| 307 | 20250110 | 140800 | 1288387800 | 39950 | 40050 | 40050 | 39950 | 35 |
| 308 | 20250110 | 140700 | 1286987600 | 40050 | 40000 | 40100 | 40000 | 49 |
| 309 | 20250110 | 140600 | 1285024950 | 40050 | 39950 | 40050 | 39950 | 330 |
| 310 | 20250110 | 140500 | 1271824250 | 40000 | 40000 | 40000 | 39950 | 19 |
| 311 | 20250110 | 140400 | 1271064300 | 40000 | 40000 | 40000 | 40000 | 124 |
| 312 | 20250110 | 140300 | 1266104300 | 40050 | 40050 | 40050 | 40000 | 16 |
| 313 | 20250110 | 140200 | 1265463550 | 40050 | 40050 | 40050 | 40050 | 7 |
| 314 | 20250110 | 140100 | 1265183200 | 40000 | 40050 | 40050 | 40000 | 17 |
| 315 | 20250110 | 140000 | 1264502500 | 40000 | 40000 | 40050 | 40000 | 22 |
| 316 | 20250110 | 135900 | 1263621850 | 40050 | 40050 | 40050 | 40050 | 10 |
| 317 | 20250110 | 135800 | 1263221350 | 40050 | 40050 | 40050 | 40000 | 10 |
| 318 | 20250110 | 135700 | 1262820900 | 40050 | 40050 | 40050 | 40000 | 41 |
| 319 | 20250110 | 135600 | 1261179750 | 40050 | 40050 | 40100 | 40000 | 97 |
| 320 | 20250110 | 135500 | 1257295150 | 40100 | 40000 | 40100 | 40000 | 169 |
| 321 | 20250110 | 135400 | 1250532900 | 40000 | 40000 | 40000 | 39950 | 8 |
| 322 | 20250110 | 135300 | 1250212950 | 40000 | 40000 | 40000 | 39950 | 29 |
| 323 | 20250110 | 135200 | 1249053900 | 40000 | 40000 | 40000 | 39950 | 13 |
| 324 | 20250110 | 135100 | 1248533950 | 40000 | 40000 | 40000 | 39950 | 42 |
| 325 | 20250110 | 135000 | 1246855450 | 40000 | 40000 | 40000 | 39950 | 47 |
| 326 | 20250110 | 134900 | 1244976200 | 40000 | 39900 | 40000 | 39900 | 19 |
| 327 | 20250110 | 134800 | 1244217050 | 40000 | 39900 | 40000 | 39850 | 50 |
| 328 | 20250110 | 134700 | 1242221550 | 39900 | 39850 | 39900 | 39800 | 168 |
| 329 | 20250110 | 134600 | 1235528050 | 39800 | 39900 | 39950 | 39800 | 556 |
| 330 | 20250110 | 134500 | 1213363350 | 39950 | 39900 | 39950 | 39900 | 8 |
| 331 | 20250110 | 134400 | 1213043850 | 39950 | 39950 | 39950 | 39900 | 16 |
| 332 | 20250110 | 134300 | 1212404700 | 39950 | 40000 | 40000 | 39950 | 523 |
| 333 | 20250110 | 134200 | 1191502000 | 40000 | 40000 | 40000 | 39950 | 11 |
| 334 | 20250110 | 134100 | 1191062050 | 39950 | 39950 | 40000 | 39950 | 44 |
| 335 | 20250110 | 134000 | 1189303700 | 39950 | 40000 | 40000 | 39950 | 14 |
| 336 | 20250110 | 133900 | 1188743900 | 39950 | 40000 | 40000 | 39950 | 35 |
| 337 | 20250110 | 133800 | 1187344850 | 40000 | 40000 | 40000 | 39950 | 7 |
| 338 | 20250110 | 133700 | 1187064900 | 39950 | 40000 | 40000 | 39950 | 16 |
| 339 | 20250110 | 133600 | 1186425250 | 40000 | 40000 | 40000 | 39950 | 28 |
| 340 | 20250110 | 133500 | 1185306100 | 40000 | 40000 | 40000 | 39950 | 51 |
| 341 | 20250110 | 133400 | 1183267000 | 40000 | 39950 | 40000 | 39950 | 9 |
| 342 | 20250110 | 133300 | 1182907050 | 40000 | 39950 | 40000 | 39950 | 29 |
| 343 | 20250110 | 133200 | 1181747550 | 39950 | 39950 | 40000 | 39950 | 16 |
| 344 | 20250110 | 133100 | 1181107950 | 39950 | 40000 | 40000 | 39950 | 13 |
| 345 | 20250110 | 133000 | 1180588000 | 39950 | 39950 | 40000 | 39950 | 8 |
| 346 | 20250110 | 132900 | 1180268200 | 40000 | 40050 | 40100 | 39950 | 775 |
| 347 | 20250110 | 132800 | 1149230650 | 40050 | 40100 | 40100 | 40050 | 17 |
| 348 | 20250110 | 132700 | 1148549150 | 40100 | 40100 | 40100 | 40050 | 18 |
| 349 | 20250110 | 132600 | 1147827500 | 40050 | 40100 | 40100 | 40050 | 20 |
| 350 | 20250110 | 132500 | 1147026450 | 40100 | 40050 | 40100 | 40050 | 17 |
| 351 | 20250110 | 132400 | 1146344800 | 40100 | 40100 | 40100 | 40100 | 11 |
| 352 | 20250110 | 132300 | 1145903700 | 40050 | 40100 | 40100 | 40050 | 10 |
| 353 | 20250110 | 132200 | 1145502900 | 40100 | 40150 | 40150 | 40050 | 1075 |
| 354 | 20250110 | 132100 | 1102395900 | 40150 | 40100 | 40150 | 40100 | 11 |
| 355 | 20250110 | 132000 | 1101954300 | 40150 | 40150 | 40150 | 40150 | 175 |
| 356 | 20250110 | 131900 | 1094928050 | 40150 | 40150 | 40150 | 40100 | 31 |
| 357 | 20250110 | 131800 | 1093684350 | 40150 | 40100 | 40150 | 40100 | 15 |
| 358 | 20250110 | 131700 | 1093082300 | 40150 | 40150 | 40150 | 40150 | 14 |
| 359 | 20250110 | 131600 | 1092520200 | 40150 | 40150 | 40150 | 40100 | 12 |
| 360 | 20250110 | 131500 | 1092038450 | 40150 | 40150 | 40150 | 40100 | 28 |
| 361 | 20250110 | 131400 | 1090914500 | 40150 | 40150 | 40150 | 40100 | 18 |
| 362 | 20250110 | 131300 | 1090191850 | 40150 | 40150 | 40150 | 40150 | 9 |
| 363 | 20250110 | 131200 | 1089830500 | 40100 | 40050 | 40150 | 40050 | 579 |
| 364 | 20250110 | 131100 | 1066609350 | 40100 | 39950 | 40100 | 39950 | 2596 |
| 365 | 20250110 | 131000 | 962690150 | 40000 | 39950 | 40000 | 39950 | 15 |
| 366 | 20250110 | 130900 | 962090200 | 40000 | 39950 | 40000 | 39950 | 36 |
| 367 | 20250110 | 130800 | 960650450 | 40000 | 40000 | 40000 | 39950 | 36 |
| 368 | 20250110 | 130700 | 959210600 | 40000 | 39950 | 40000 | 39950 | 8 |
| 369 | 20250110 | 130600 | 958890800 | 40000 | 40000 | 40000 | 39950 | 18 |
| 370 | 20250110 | 130500 | 958171000 | 40000 | 39950 | 40000 | 39950 | 328 |
| 371 | 20250110 | 130400 | 945054350 | 40000 | 39950 | 40000 | 39950 | 776 |
| 372 | 20250110 | 130300 | 914052750 | 39900 | 39950 | 39950 | 39900 | 8 |
| 373 | 20250110 | 130200 | 913733400 | 39950 | 39950 | 39950 | 39900 | 13 |
| 374 | 20250110 | 130100 | 913214200 | 39900 | 39950 | 39950 | 39900 | 28 |
| 375 | 20250110 | 130000 | 912096250 | 39950 | 39950 | 39950 | 39900 | 12 |
| 376 | 20250110 | 125900 | 911616900 | 39950 | 39950 | 39950 | 39950 | 4 |
| 377 | 20250110 | 125800 | 911457100 | 39900 | 39950 | 39950 | 39900 | 38 |
| 378 | 20250110 | 125700 | 909940050 | 39900 | 39950 | 39950 | 39900 | 73 |
| 379 | 20250110 | 125600 | 907026750 | 39950 | 39950 | 39950 | 39900 | 17 |
| 380 | 20250110 | 125500 | 906347650 | 39950 | 39900 | 39950 | 39900 | 7 |
| 381 | 20250110 | 125400 | 906068050 | 39900 | 39950 | 39950 | 39900 | 74 |
| 382 | 20250110 | 125300 | 903114800 | 39950 | 39950 | 39950 | 39900 | 17 |
| 383 | 20250110 | 125200 | 902435700 | 39950 | 39950 | 39950 | 39950 | 29 |
| 384 | 20250110 | 125100 | 901277150 | 39950 | 39900 | 39950 | 39900 | 21 |
| 385 | 20250110 | 125000 | 900439050 | 39950 | 39950 | 39950 | 39900 | 20 |
| 386 | 20250110 | 124900 | 899640250 | 39950 | 39950 | 39950 | 39900 | 18 |
| 387 | 20250110 | 124800 | 898921350 | 39950 | 39950 | 39950 | 39900 | 17 |
| 388 | 20250110 | 124700 | 898242250 | 39900 | 39950 | 39950 | 39900 | 28 |
| 389 | 20250110 | 124600 | 897124350 | 39950 | 39950 | 39950 | 39900 | 19 |
| 390 | 20250110 | 124500 | 896365350 | 39900 | 39950 | 39950 | 39900 | 17 |
| 391 | 20250110 | 124400 | 895686300 | 39950 | 39950 | 39950 | 39900 | 30 |
| 392 | 20250110 | 124300 | 894488700 | 39900 | 39950 | 39950 | 39900 | 5 |
| 393 | 20250110 | 124200 | 894289100 | 39900 | 39950 | 39950 | 39900 | 20 |
| 394 | 20250110 | 124100 | 893490150 | 39950 | 39900 | 39950 | 39900 | 29 |
| 395 | 20250110 | 124000 | 892332500 | 39950 | 39950 | 39950 | 39900 | 17 |
| 396 | 20250110 | 123900 | 891653550 | 39950 | 39950 | 39950 | 39900 | 5 |
| 397 | 20250110 | 123800 | 891453850 | 39950 | 39950 | 39950 | 39950 | 12 |
| 398 | 20250110 | 123700 | 890974450 | 39900 | 39950 | 39950 | 39900 | 36 |
| 399 | 20250110 | 123600 | 889537350 | 39950 | 39950 | 39950 | 39950 | 14 |
| 400 | 20250110 | 123500 | 888978050 | 39900 | 39900 | 39950 | 39900 | 13 |
| 401 | 20250110 | 123400 | 888458950 | 39950 | 39950 | 39950 | 39900 | 30 |
| 402 | 20250110 | 123300 | 887261250 | 39950 | 39950 | 39950 | 39900 | 12 |
| 403 | 20250110 | 123200 | 886782000 | 39950 | 39950 | 39950 | 39900 | 17 |
| 404 | 20250110 | 123100 | 886102950 | 39950 | 39950 | 39950 | 39950 | 13 |
| 405 | 20250110 | 123000 | 885583600 | 39950 | 39950 | 39950 | 39900 | 114 |
| 406 | 20250110 | 122900 | 881030250 | 39950 | 39900 | 39950 | 39900 | 75 |
| 407 | 20250110 | 122800 | 878034100 | 39900 | 39950 | 39950 | 39900 | 13 |
| 408 | 20250110 | 122700 | 877514800 | 39950 | 39950 | 39950 | 39900 | 17 |
| 409 | 20250110 | 122600 | 876836400 | 39950 | 39950 | 39950 | 39900 | 20 |
| 410 | 20250110 | 122500 | 876037650 | 39950 | 39950 | 39950 | 39900 | 14 |
| 411 | 20250110 | 122400 | 875478400 | 39900 | 39950 | 39950 | 39900 | 7 |
| 412 | 20250110 | 122300 | 875198850 | 39950 | 39950 | 39950 | 39900 | 46 |
| 413 | 20250110 | 122200 | 873362600 | 39950 | 39950 | 39950 | 39950 | 12 |
| 414 | 20250110 | 122100 | 872883200 | 39900 | 39900 | 39950 | 39900 | 27 |
| 415 | 20250110 | 122000 | 871805200 | 39950 | 39950 | 39950 | 39900 | 38 |
| 416 | 20250110 | 121900 | 870288600 | 39950 | 39950 | 39950 | 39900 | 15 |
| 417 | 20250110 | 121800 | 869689400 | 39950 | 39950 | 39950 | 39900 | 12 |
| 418 | 20250110 | 121700 | 869210050 | 39950 | 39950 | 39950 | 39950 | 19 |
| 419 | 20250110 | 121600 | 868451000 | 39900 | 39950 | 39950 | 39900 | 16 |
| 420 | 20250110 | 121500 | 867812200 | 39950 | 39950 | 39950 | 39900 | 16 |
| 421 | 20250110 | 121400 | 867173150 | 39950 | 39950 | 39950 | 39900 | 16 |
| 422 | 20250110 | 121300 | 866534000 | 39950 | 39900 | 39950 | 39900 | 17 |
| 423 | 20250110 | 121200 | 865855050 | 39950 | 39950 | 39950 | 39900 | 15 |
| 424 | 20250110 | 121100 | 865256100 | 39950 | 39950 | 39950 | 39900 | 12 |
| 425 | 20250110 | 121000 | 864776750 | 39950 | 39950 | 39950 | 39950 | 20 |
| 426 | 20250110 | 120900 | 863977750 | 39950 | 39950 | 39950 | 39900 | 39 |
| 427 | 20250110 | 120800 | 862421100 | 39950 | 39950 | 39950 | 39950 | 7 |
| 428 | 20250110 | 120700 | 862141450 | 39900 | 39950 | 39950 | 39900 | 16 |
| 429 | 20250110 | 120600 | 861502400 | 39950 | 39900 | 39950 | 39900 | 48 |
| 430 | 20250110 | 120500 | 859586400 | 39950 | 39950 | 39950 | 39950 | 14 |
| 431 | 20250110 | 120400 | 859027100 | 39950 | 39950 | 39950 | 39900 | 11 |
| 432 | 20250110 | 120300 | 858587700 | 39950 | 39900 | 39950 | 39900 | 20 |
| 433 | 20250110 | 120200 | 857789100 | 39950 | 39950 | 39950 | 39900 | 28 |
| 434 | 20250110 | 120100 | 856671150 | 39950 | 39950 | 39950 | 39900 | 16 |
| 435 | 20250110 | 120000 | 856032100 | 39950 | 39900 | 39950 | 39900 | 9 |
| 436 | 20250110 | 115900 | 855672650 | 39950 | 39900 | 39950 | 39900 | 20 |
| 437 | 20250110 | 115800 | 854874050 | 39950 | 39950 | 39950 | 39900 | 13 |
| 438 | 20250110 | 115700 | 854354800 | 39900 | 39950 | 39950 | 39900 | 146 |
| 439 | 20250110 | 115600 | 848528750 | 39950 | 39900 | 39950 | 39900 | 23 |
| 440 | 20250110 | 115500 | 847610800 | 39950 | 39900 | 39950 | 39900 | 20 |
| 441 | 20250110 | 115400 | 846812150 | 39950 | 39900 | 39950 | 39900 | 14 |
| 442 | 20250110 | 115300 | 846253000 | 39950 | 39950 | 39950 | 39900 | 17 |
| 443 | 20250110 | 115200 | 845574000 | 39900 | 39900 | 39950 | 39900 | 29 |
| 444 | 20250110 | 115100 | 844416650 | 39950 | 39900 | 39950 | 39900 | 16 |
| 445 | 20250110 | 115000 | 843777650 | 39950 | 39950 | 39950 | 39900 | 16 |
| 446 | 20250110 | 114900 | 843138650 | 39950 | 39950 | 39950 | 39900 | 18 |
| 447 | 20250110 | 114800 | 842419850 | 39900 | 39950 | 39950 | 39900 | 7 |
| 448 | 20250110 | 114700 | 842140350 | 39950 | 39950 | 39950 | 39900 | 20 |
| 449 | 20250110 | 114600 | 841341600 | 39900 | 39950 | 39950 | 39900 | 16 |
| 450 | 20250110 | 114500 | 840702700 | 39900 | 39950 | 39950 | 39900 | 46 |
| 451 | 20250110 | 114400 | 838866550 | 39900 | 39900 | 39950 | 39900 | 11 |
| 452 | 20250110 | 114300 | 838427350 | 39950 | 39900 | 39950 | 39900 | 58 |
| 453 | 20250110 | 114200 | 836112450 | 39900 | 39900 | 39900 | 39850 | 37 |
| 454 | 20250110 | 114100 | 834637150 | 39800 | 39900 | 39900 | 39800 | 47 |
| 455 | 20250110 | 114000 | 832763900 | 39850 | 39800 | 39900 | 39800 | 90 |
| 456 | 20250110 | 113900 | 829181650 | 39750 | 39900 | 39950 | 39750 | 712 |
| 457 | 20250110 | 113800 | 800810300 | 39950 | 39900 | 39950 | 39900 | 31 |
| 458 | 20250110 | 113700 | 799572850 | 39900 | 39950 | 39950 | 39900 | 21 |
| 459 | 20250110 | 113600 | 798734050 | 39950 | 39900 | 39950 | 39900 | 8 |
| 460 | 20250110 | 113500 | 798414550 | 39950 | 39950 | 39950 | 39900 | 31 |
| 461 | 20250110 | 113400 | 797177000 | 39900 | 39950 | 39950 | 39900 | 19 |
| 462 | 20250110 | 113300 | 796418150 | 39900 | 39950 | 39950 | 39900 | 9 |
| 463 | 20250110 | 113200 | 796058650 | 39900 | 39900 | 39950 | 39900 | 15 |
| 464 | 20250110 | 113100 | 795459750 | 39900 | 39950 | 39950 | 39900 | 17 |
| 465 | 20250110 | 113000 | 794780800 | 39900 | 39950 | 39950 | 39900 | 31 |
| 466 | 20250110 | 112900 | 793542500 | 39900 | 39900 | 39950 | 39900 | 23 |
| 467 | 20250110 | 112800 | 792624450 | 39950 | 39950 | 39950 | 39900 | 30 |
| 468 | 20250110 | 112700 | 791426800 | 39900 | 39950 | 39950 | 39900 | 12 |
| 469 | 20250110 | 112600 | 790947550 | 39950 | 39900 | 39950 | 39900 | 20 |
| 470 | 20250110 | 112500 | 790148800 | 39950 | 39950 | 39950 | 39900 | 19 |
| 471 | 20250110 | 112400 | 789390300 | 39950 | 39950 | 39950 | 39900 | 40 |
| 472 | 20250110 | 112300 | 787793650 | 39900 | 39950 | 39950 | 39900 | 18 |
| 473 | 20250110 | 112200 | 787074850 | 39900 | 39950 | 39950 | 39900 | 14 |
| 474 | 20250110 | 112100 | 786515700 | 39950 | 39950 | 39950 | 39900 | 27 |
| 475 | 20250110 | 112000 | 785438000 | 39950 | 39950 | 39950 | 39900 | 24 |
| 476 | 20250110 | 111900 | 784479700 | 39900 | 39900 | 39950 | 39900 | 12 |
| 477 | 20250110 | 111800 | 784000400 | 39900 | 39900 | 39950 | 39900 | 24 |
| 478 | 20250110 | 111700 | 783041950 | 39950 | 39950 | 39950 | 39900 | 9 |
| 479 | 20250110 | 111600 | 782682550 | 39900 | 39950 | 39950 | 39900 | 17 |
| 480 | 20250110 | 111500 | 782003600 | 39950 | 39900 | 39950 | 39900 | 14 |
| 481 | 20250110 | 111400 | 781444450 | 39900 | 39950 | 39950 | 39900 | 20 |
| 482 | 20250110 | 111300 | 780645950 | 39900 | 39900 | 39950 | 39900 | 13 |
| 483 | 20250110 | 111200 | 780126900 | 39900 | 39850 | 39950 | 39850 | 27 |
| 484 | 20250110 | 111100 | 779049050 | 39900 | 39900 | 39900 | 39850 | 15 |
| 485 | 20250110 | 111000 | 778450800 | 39900 | 39900 | 39950 | 39850 | 123 |
| 486 | 20250110 | 110900 | 773542750 | 39850 | 39850 | 39900 | 39850 | 53 |
| 487 | 20250110 | 110800 | 771429750 | 39850 | 39800 | 39850 | 39800 | 18 |
| 488 | 20250110 | 110700 | 770712700 | 39850 | 39850 | 39850 | 39800 | 18 |
| 489 | 20250110 | 110600 | 769995600 | 39800 | 39800 | 39850 | 39800 | 17 |
| 490 | 20250110 | 110500 | 769318350 | 39800 | 39800 | 39850 | 39800 | 7 |
| 491 | 20250110 | 110400 | 769039550 | 39850 | 39800 | 39850 | 39750 | 230 |
| 492 | 20250110 | 110300 | 759883850 | 39800 | 39750 | 39800 | 39750 | 12 |
| 493 | 20250110 | 110200 | 759406400 | 39800 | 39850 | 39850 | 39800 | 37 |
| 494 | 20250110 | 110100 | 757933200 | 39800 | 39700 | 39850 | 39700 | 22 |
| 495 | 20250110 | 110000 | 757058100 | 39750 | 39800 | 39850 | 39700 | 114 |
| 496 | 20250110 | 105900 | 752522800 | 39800 | 39850 | 39850 | 39800 | 17 |
| 497 | 20250110 | 105800 | 751845500 | 39850 | 39850 | 39850 | 39800 | 17 |
| 498 | 20250110 | 105700 | 751168200 | 39800 | 39900 | 39950 | 39800 | 55 |
| 499 | 20250110 | 105600 | 748973900 | 39900 | 39700 | 39950 | 39700 | 15 |
| 500 | 20250110 | 105500 | 748375550 | 39850 | 39800 | 39950 | 39750 | 46 |
| 501 | 20250110 | 105400 | 746543500 | 39750 | 39700 | 39750 | 39700 | 65 |
| 502 | 20250110 | 105300 | 743960300 | 39700 | 39850 | 39850 | 39700 | 291 |
| 503 | 20250110 | 105200 | 732392350 | 39750 | 39900 | 39900 | 39750 | 471 |
| 504 | 20250110 | 105100 | 713633300 | 39950 | 39950 | 39950 | 39900 | 21 |
| 505 | 20250110 | 105000 | 712794700 | 39900 | 39950 | 39950 | 39900 | 49 |
| 506 | 20250110 | 104900 | 710839050 | 39900 | 39950 | 39950 | 39900 | 21 |
| 507 | 20250110 | 104800 | 710000800 | 39900 | 39950 | 39950 | 39900 | 15 |
| 508 | 20250110 | 104700 | 709401750 | 39900 | 39900 | 39950 | 39900 | 18 |
| 509 | 20250110 | 104600 | 708683150 | 39900 | 39900 | 39950 | 39900 | 12 |
| 510 | 20250110 | 104500 | 708204200 | 39900 | 39950 | 39950 | 39900 | 32 |
| 511 | 20250110 | 104400 | 706926600 | 39950 | 39950 | 39950 | 39900 | 47 |
| 512 | 20250110 | 104300 | 705050550 | 39950 | 39950 | 39950 | 39900 | 24 |
| 513 | 20250110 | 104200 | 704092150 | 39900 | 39900 | 39950 | 39900 | 40 |
| 514 | 20250110 | 104100 | 702496050 | 39900 | 39850 | 39900 | 39850 | 60 |
| 515 | 20250110 | 104000 | 700102400 | 39900 | 39900 | 39900 | 39850 | 16 |
| 516 | 20250110 | 103900 | 699464300 | 39850 | 39850 | 39900 | 39850 | 9 |
| 517 | 20250110 | 103800 | 699105450 | 39850 | 39900 | 39900 | 39850 | 20 |
| 518 | 20250110 | 103700 | 698307800 | 39950 | 39900 | 39950 | 39900 | 27 |
| 519 | 20250110 | 103600 | 697230350 | 39900 | 39950 | 39950 | 39800 | 75 |
| 520 | 20250110 | 103500 | 694241750 | 39900 | 39850 | 39950 | 39800 | 251 |
| 521 | 20250110 | 103400 | 684239700 | 39900 | 39950 | 39950 | 39900 | 2 |
| 522 | 20250110 | 103300 | 684159850 | 39950 | 39800 | 39950 | 39800 | 246 |
| 523 | 20250110 | 103200 | 674365850 | 39800 | 39850 | 39850 | 39800 | 404 |
| 524 | 20250110 | 103100 | 658286000 | 39800 | 39800 | 39950 | 39800 | 24 |
| 525 | 20250110 | 103000 | 657329400 | 39800 | 39950 | 39950 | 39800 | 936 |
| 526 | 20250110 | 102900 | 619992100 | 39950 | 39950 | 39950 | 39900 | 8 |
| 527 | 20250110 | 102800 | 619672650 | 39900 | 39950 | 39950 | 39900 | 3 |
| 528 | 20250110 | 102700 | 619552850 | 39950 | 39950 | 39950 | 39950 | 6 |
| 529 | 20250110 | 102600 | 619313150 | 39900 | 39900 | 39950 | 39900 | 14 |
| 530 | 20250110 | 102500 | 618754350 | 39950 | 39900 | 39950 | 39850 | 201 |
| 531 | 20250110 | 102400 | 610743750 | 39900 | 39950 | 39950 | 39900 | 253 |
| 532 | 20250110 | 102300 | 600648900 | 39900 | 39950 | 39950 | 39900 | 4 |
| 533 | 20250110 | 102200 | 600489200 | 39900 | 40000 | 40000 | 39900 | 25 |
| 534 | 20250110 | 102100 | 599491300 | 40000 | 40000 | 40000 | 39950 | 160 |
| 535 | 20250110 | 102000 | 593099150 | 39950 | 39950 | 40000 | 39950 | 360 |
| 536 | 20250110 | 101900 | 578717000 | 39950 | 39950 | 39950 | 39900 | 9 |
| 537 | 20250110 | 101800 | 578357600 | 39900 | 39900 | 39950 | 39850 | 57 |
| 538 | 20250110 | 101700 | 576083350 | 39900 | 39850 | 39950 | 39850 | 136 |
| 539 | 20250110 | 101600 | 570663050 | 39900 | 39850 | 39900 | 39850 | 213 |
| 540 | 20250110 | 101500 | 562168700 | 39900 | 39900 | 39900 | 39800 | 68 |
| 541 | 20250110 | 101400 | 559459600 | 39900 | 39800 | 39900 | 39800 | 98 |
| 542 | 20250110 | 101300 | 555555500 | 39800 | 39850 | 39850 | 39750 | 19 |
| 543 | 20250110 | 101200 | 554799400 | 39850 | 39800 | 39850 | 39800 | 392 |
| 544 | 20250110 | 101100 | 539197600 | 39800 | 39850 | 39850 | 39800 | 23 |
| 545 | 20250110 | 101000 | 538281800 | 39800 | 39800 | 39850 | 39800 | 26 |
| 546 | 20250110 | 100900 | 537246950 | 39850 | 39800 | 39850 | 39800 | 52 |
| 547 | 20250110 | 100800 | 535177150 | 39800 | 39850 | 39850 | 39800 | 13 |
| 548 | 20250110 | 100700 | 534659500 | 39850 | 39850 | 39850 | 39850 | 6 |
| 549 | 20250110 | 100600 | 534420400 | 39800 | 39850 | 39850 | 39800 | 6 |
| 550 | 20250110 | 100500 | 534181450 | 39850 | 39850 | 39850 | 39800 | 26 |
| 551 | 20250110 | 100400 | 533145700 | 39850 | 39850 | 39850 | 39850 | 4 |
| 552 | 20250110 | 100300 | 532986300 | 39850 | 39800 | 39850 | 39700 | 38 |
| 553 | 20250110 | 100200 | 531474150 | 39800 | 39850 | 39850 | 39800 | 37 |
| 554 | 20250110 | 100100 | 530001400 | 39850 | 39800 | 39850 | 39800 | 21 |
| 555 | 20250110 | 100000 | 529165400 | 39800 | 39750 | 39900 | 39750 | 300 |
| 556 | 20250110 | 095900 | 517223450 | 39700 | 39750 | 39750 | 39700 | 10 |
| 557 | 20250110 | 095800 | 516826000 | 39700 | 39800 | 39800 | 39700 | 124 |
| 558 | 20250110 | 095700 | 511899350 | 39800 | 39750 | 39800 | 39750 | 11 |
| 559 | 20250110 | 095600 | 511461650 | 39800 | 39750 | 39800 | 39750 | 12 |
| 560 | 20250110 | 095500 | 510984150 | 39750 | 39750 | 39750 | 39700 | 65 |
| 561 | 20250110 | 095400 | 508400550 | 39750 | 39750 | 39750 | 39750 | 11 |
| 562 | 20250110 | 095300 | 507963300 | 39700 | 39700 | 39700 | 39700 | 13 |
| 563 | 20250110 | 095200 | 507447200 | 39700 | 39750 | 39750 | 39600 | 142 |
| 564 | 20250110 | 095100 | 501815250 | 39700 | 39800 | 39800 | 39700 | 24 |
| 565 | 20250110 | 095000 | 500861100 | 39750 | 39750 | 39800 | 39700 | 17 |
| 566 | 20250110 | 094900 | 500185400 | 39750 | 39700 | 39750 | 39600 | 218 |
| 567 | 20250110 | 094800 | 491549200 | 39750 | 39700 | 39750 | 39650 | 184 |
| 568 | 20250110 | 094700 | 484246150 | 39700 | 39750 | 39750 | 39650 | 52 |
| 569 | 20250110 | 094600 | 482182950 | 39700 | 39700 | 39700 | 39700 | 20 |
| 570 | 20250110 | 094500 | 481388950 | 39550 | 39650 | 39700 | 39550 | 107 |
| 571 | 20250110 | 094400 | 477151300 | 39600 | 39600 | 39750 | 39600 | 140 |
| 572 | 20250110 | 094300 | 471605900 | 39600 | 39750 | 39800 | 39600 | 68 |
| 573 | 20250110 | 094200 | 468909700 | 39700 | 39600 | 39700 | 39550 | 93 |
| 574 | 20250110 | 094100 | 465228300 | 39600 | 39650 | 39650 | 39550 | 310 |
| 575 | 20250110 | 094000 | 452955550 | 39650 | 39600 | 39650 | 39550 | 102 |
| 576 | 20250110 | 093900 | 448916050 | 39600 | 39550 | 39600 | 39550 | 399 |
| 577 | 20250110 | 093800 | 433134650 | 39550 | 39500 | 39550 | 39500 | 248 |
| 578 | 20250110 | 093700 | 423335750 | 39500 | 39650 | 39650 | 39500 | 232 |
| 579 | 20250110 | 093600 | 414156150 | 39650 | 39700 | 39700 | 39650 | 319 |
| 580 | 20250110 | 093500 | 401507300 | 39650 | 39600 | 39700 | 39600 | 477 |
| 581 | 20250110 | 093400 | 382593650 | 39600 | 39650 | 39650 | 39600 | 291 |
| 582 | 20250110 | 093300 | 371057650 | 39650 | 39700 | 39700 | 39650 | 246 |
| 583 | 20250110 | 093200 | 361302800 | 39700 | 39700 | 39700 | 39700 | 29 |
| 584 | 20250110 | 093100 | 360151500 | 39700 | 39700 | 39700 | 39650 | 217 |
| 585 | 20250110 | 093000 | 351540550 | 39750 | 39800 | 39850 | 39650 | 133 |
| 586 | 20250110 | 092900 | 346255900 | 39750 | 39700 | 39800 | 39650 | 132 |
| 587 | 20250110 | 092800 | 341018400 | 39700 | 39700 | 39800 | 39700 | 5 |
| 588 | 20250110 | 092700 | 340819600 | 39700 | 39800 | 39850 | 39700 | 376 |
| 589 | 20250110 | 092600 | 325856600 | 39800 | 39750 | 39800 | 39750 | 63 |
| 590 | 20250110 | 092500 | 323351350 | 39850 | 39650 | 39850 | 39650 | 142 |
| 591 | 20250110 | 092400 | 317712100 | 39650 | 39700 | 39700 | 39650 | 8 |
| 592 | 20250110 | 092300 | 317394650 | 39700 | 39700 | 39700 | 39600 | 105 |
| 593 | 20250110 | 092200 | 313231300 | 39600 | 39600 | 39600 | 39550 | 131 |
| 594 | 20250110 | 092100 | 308045400 | 39700 | 39500 | 39700 | 39500 | 95 |
| 595 | 20250110 | 092000 | 304285550 | 39550 | 39700 | 39700 | 39500 | 1751 |
| 596 | 20250110 | 091900 | 234893050 | 39650 | 39700 | 39700 | 39650 | 186 |
| 597 | 20250110 | 091800 | 227510250 | 39700 | 39700 | 39800 | 39700 | 159 |
| 598 | 20250110 | 091700 | 221195900 | 39700 | 39700 | 39900 | 39650 | 128 |
| 599 | 20250110 | 091600 | 216112600 | 39700 | 40000 | 40000 | 39650 | 277 |
| 600 | 20250110 | 091500 | 205102850 | 40000 | 39550 | 40100 | 39550 | 1029 |
| 601 | 20250110 | 091400 | 164194400 | 39550 | 39600 | 39600 | 39500 | 362 |
| 602 | 20250110 | 091300 | 149877350 | 39600 | 39600 | 39600 | 39600 | 138 |
| 603 | 20250110 | 091200 | 144412550 | 39600 | 39900 | 39900 | 39550 | 344 |
| 604 | 20250110 | 091100 | 130790400 | 39600 | 39750 | 39950 | 39600 | 420 |
| 605 | 20250110 | 091000 | 114115150 | 39650 | 39900 | 39900 | 39650 | 212 |
| 606 | 20250110 | 090900 | 105698850 | 39850 | 39750 | 39900 | 39700 | 171 |
| 607 | 20250110 | 090800 | 98902150 | 39700 | 39750 | 39900 | 39700 | 138 |
| 608 | 20250110 | 090700 | 93420400 | 39750 | 39850 | 39900 | 39700 | 360 |
| 609 | 20250110 | 090600 | 79100800 | 39850 | 39900 | 39900 | 39600 | 97 |
| 610 | 20250110 | 090500 | 75233550 | 39600 | 39900 | 39900 | 39600 | 108 |
| 611 | 20250110 | 090400 | 70955100 | 39600 | 39750 | 39900 | 39600 | 348 |
| 612 | 20250110 | 090300 | 57144100 | 39800 | 39900 | 39900 | 39700 | 201 |
| 613 | 20250110 | 090200 | 49148500 | 39800 | 39800 | 39900 | 39750 | 281 |
| 614 | 20250110 | 090100 | 37968950 | 39850 | 39750 | 39850 | 39650 | 209 |
| 615 | 20250110 | 090000 | 29665300 | 39850 | 39550 | 39900 | 39500 | 750 |