27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 183800 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 2384 |
| 3 | 20250102 | 183700 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 4 | 20250102 | 183600 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 5 | 20250102 | 183500 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 6 | 20250102 | 183400 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 7 | 20250102 | 183300 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 8 | 20250102 | 183200 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 9 | 20250102 | 183100 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 10 | 20250102 | 183000 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 11 | 20250102 | 182900 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 12 | 20250102 | 182800 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 13 | 20250102 | 182700 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 14 | 20250102 | 182600 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 15 | 20250102 | 182500 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 16 | 20250102 | 182400 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 17 | 20250102 | 182300 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 18 | 20250102 | 182200 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 19 | 20250102 | 182100 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 20 | 20250102 | 182000 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 21 | 20250102 | 181900 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 22 | 20250102 | 181800 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 23 | 20250102 | 181700 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 24 | 20250102 | 181600 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 25 | 20250102 | 181500 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 26 | 20250102 | 181400 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 27 | 20250102 | 181300 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 28 | 20250102 | 181200 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 29 | 20250102 | 181100 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 30 | 20250102 | 181000 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 31 | 20250102 | 180900 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 32 | 20250102 | 180800 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 2384 |
| 33 | 20250102 | 180700 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 34 | 20250102 | 180600 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 35 | 20250102 | 180500 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 36 | 20250102 | 180400 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 37 | 20250102 | 180300 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 38 | 20250102 | 180200 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 39 | 20250102 | 180100 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 40 | 20250102 | 180000 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 41 | 20250102 | 175900 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 42 | 20250102 | 175800 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 43 | 20250102 | 175700 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 44 | 20250102 | 175600 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 45 | 20250102 | 175500 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 46 | 20250102 | 175400 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 47 | 20250102 | 175300 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 48 | 20250102 | 175200 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 49 | 20250102 | 175100 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 50 | 20250102 | 175000 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 51 | 20250102 | 174900 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 52 | 20250102 | 174800 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 53 | 20250102 | 174700 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 54 | 20250102 | 174600 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 55 | 20250102 | 174500 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 56 | 20250102 | 174400 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 57 | 20250102 | 174300 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 58 | 20250102 | 174200 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 59 | 20250102 | 174100 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 60 | 20250102 | 174000 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 61 | 20250102 | 173900 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 62 | 20250102 | 173800 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 2384 |
| 63 | 20250102 | 173700 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 64 | 20250102 | 173600 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 65 | 20250102 | 173500 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 66 | 20250102 | 173400 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 67 | 20250102 | 173300 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 68 | 20250102 | 173200 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 69 | 20250102 | 173100 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 70 | 20250102 | 173000 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 71 | 20250102 | 172900 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 72 | 20250102 | 172800 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 73 | 20250102 | 172700 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 74 | 20250102 | 172600 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 75 | 20250102 | 172500 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 76 | 20250102 | 172400 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 77 | 20250102 | 172300 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 78 | 20250102 | 172200 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 79 | 20250102 | 172100 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 80 | 20250102 | 172000 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 81 | 20250102 | 171900 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 82 | 20250102 | 171800 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 83 | 20250102 | 171700 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 84 | 20250102 | 171600 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 85 | 20250102 | 171500 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 86 | 20250102 | 171400 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 87 | 20250102 | 171300 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 88 | 20250102 | 171200 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 89 | 20250102 | 171100 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 90 | 20250102 | 171000 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 91 | 20250102 | 170900 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 92 | 20250102 | 170800 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 2384 |
| 93 | 20250102 | 170700 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 94 | 20250102 | 170600 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 95 | 20250102 | 170500 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 96 | 20250102 | 170400 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 97 | 20250102 | 170300 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 98 | 20250102 | 170200 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 99 | 20250102 | 170100 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 100 | 20250102 | 170000 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 101 | 20250102 | 165900 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 102 | 20250102 | 165800 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 103 | 20250102 | 165700 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 104 | 20250102 | 165600 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 105 | 20250102 | 165500 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 106 | 20250102 | 165400 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 107 | 20250102 | 165300 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 108 | 20250102 | 165200 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 109 | 20250102 | 165100 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 110 | 20250102 | 165000 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 111 | 20250102 | 164900 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 112 | 20250102 | 164800 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 113 | 20250102 | 164700 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 114 | 20250102 | 164600 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 115 | 20250102 | 164500 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 116 | 20250102 | 164400 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 117 | 20250102 | 164300 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 118 | 20250102 | 164200 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 119 | 20250102 | 164100 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 120 | 20250102 | 164000 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 121 | 20250102 | 163900 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 122 | 20250102 | 163800 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 2384 |
| 123 | 20250102 | 163700 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 124 | 20250102 | 163600 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 125 | 20250102 | 163500 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 126 | 20250102 | 163400 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 127 | 20250102 | 163300 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 128 | 20250102 | 163200 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 129 | 20250102 | 163100 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 130 | 20250102 | 163000 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 131 | 20250102 | 162900 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 132 | 20250102 | 162800 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 133 | 20250102 | 162700 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 134 | 20250102 | 162600 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 135 | 20250102 | 162500 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 136 | 20250102 | 162400 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 137 | 20250102 | 162300 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 138 | 20250102 | 162200 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 139 | 20250102 | 162100 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 140 | 20250102 | 162000 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 141 | 20250102 | 161900 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 142 | 20250102 | 161800 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 143 | 20250102 | 161700 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 144 | 20250102 | 161600 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 145 | 20250102 | 161500 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 146 | 20250102 | 161400 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 147 | 20250102 | 161300 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 148 | 20250102 | 161200 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 149 | 20250102 | 161100 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 150 | 20250102 | 161000 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 151 | 20250102 | 160900 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 152 | 20250102 | 160800 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 2384 |
| 153 | 20250102 | 160700 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 154 | 20250102 | 160600 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 155 | 20250102 | 160500 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 156 | 20250102 | 160400 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 157 | 20250102 | 160300 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 158 | 20250102 | 160200 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 159 | 20250102 | 160100 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 160 | 20250102 | 160000 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 161 | 20250102 | 155900 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 162 | 20250102 | 155800 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 163 | 20250102 | 155700 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 164 | 20250102 | 155600 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 165 | 20250102 | 155500 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 166 | 20250102 | 155400 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 167 | 20250102 | 155300 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 168 | 20250102 | 155200 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 169 | 20250102 | 155100 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 170 | 20250102 | 155000 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 171 | 20250102 | 154900 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 172 | 20250102 | 154800 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 173 | 20250102 | 154700 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 174 | 20250102 | 154600 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 175 | 20250102 | 154500 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 176 | 20250102 | 154400 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 177 | 20250102 | 154300 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 178 | 20250102 | 154200 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 179 | 20250102 | 154100 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 180 | 20250102 | 154000 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 181 | 20250102 | 153900 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 182 | 20250102 | 153800 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 2384 |
| 183 | 20250102 | 153700 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 184 | 20250102 | 153600 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 185 | 20250102 | 153500 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 186 | 20250102 | 153400 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 187 | 20250102 | 153300 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 188 | 20250102 | 153200 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 189 | 20250102 | 153100 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 190 | 20250102 | 153000 | 1782235800 | 20750 | 20750 | 20750 | 20750 | 2384 |
| 191 | 20250102 | 152900 | 1732767800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 192 | 20250102 | 152800 | 1732767800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 193 | 20250102 | 152700 | 1732767800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 194 | 20250102 | 152600 | 1732767800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 195 | 20250102 | 152500 | 1732767800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 196 | 20250102 | 152400 | 1732767800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 197 | 20250102 | 152300 | 1732767800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 198 | 20250102 | 152200 | 1732767800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 199 | 20250102 | 152100 | 1732767800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 200 | 20250102 | 152000 | 1732767800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 201 | 20250102 | 151900 | 1732767800 | 20750 | 20650 | 20750 | 20650 | 589 |
| 202 | 20250102 | 151800 | 1720577050 | 20700 | 20700 | 20700 | 20650 | 64 |
| 203 | 20250102 | 151700 | 1719254100 | 20600 | 20600 | 20650 | 20600 | 364 |
| 204 | 20250102 | 151600 | 1711747500 | 20600 | 20700 | 20700 | 20600 | 45 |
| 205 | 20250102 | 151500 | 1710820250 | 20700 | 20650 | 20700 | 20600 | 350 |
| 206 | 20250102 | 151400 | 1703607350 | 20650 | 20650 | 20650 | 20600 | 295 |
| 207 | 20250102 | 151300 | 1697517600 | 20650 | 20550 | 20700 | 20500 | 6901 |
| 208 | 20250102 | 151200 | 1555496300 | 20600 | 20650 | 20700 | 20600 | 1157 |
| 209 | 20250102 | 151100 | 1531657000 | 20700 | 20700 | 20700 | 20650 | 511 |
| 210 | 20250102 | 151000 | 1521104300 | 20700 | 20650 | 20700 | 20650 | 197 |
| 211 | 20250102 | 150900 | 1517035550 | 20700 | 20700 | 20700 | 20650 | 52 |
| 212 | 20250102 | 150800 | 1515960150 | 20700 | 20700 | 20700 | 20700 | 46 |
| 213 | 20250102 | 150700 | 1515007950 | 20700 | 20700 | 20700 | 20650 | 107 |
| 214 | 20250102 | 150600 | 1512794050 | 20700 | 20750 | 20750 | 20650 | 1104 |
| 215 | 20250102 | 150500 | 1489945850 | 20750 | 20750 | 20750 | 20750 | 137 |
| 216 | 20250102 | 150400 | 1487103100 | 20700 | 20700 | 20700 | 20700 | 76 |
| 217 | 20250102 | 150300 | 1485529900 | 20700 | 20700 | 20700 | 20700 | 60 |
| 218 | 20250102 | 150200 | 1484287900 | 20700 | 20700 | 20750 | 20700 | 99 |
| 219 | 20250102 | 150100 | 1482238450 | 20700 | 20750 | 20750 | 20700 | 276 |
| 220 | 20250102 | 150000 | 1476511500 | 20800 | 20800 | 20800 | 20750 | 36 |
| 221 | 20250102 | 145900 | 1475763800 | 20800 | 20800 | 20800 | 20800 | 272 |
| 222 | 20250102 | 145800 | 1470106200 | 20800 | 20800 | 20800 | 20800 | 118 |
| 223 | 20250102 | 145700 | 1467651800 | 20800 | 20800 | 20800 | 20750 | 96 |
| 224 | 20250102 | 145600 | 1465659000 | 20800 | 20800 | 20800 | 20750 | 51 |
| 225 | 20250102 | 145500 | 1464600200 | 20800 | 20800 | 20800 | 20750 | 85 |
| 226 | 20250102 | 145400 | 1462836250 | 20800 | 20800 | 20800 | 20750 | 93 |
| 227 | 20250102 | 145300 | 1460903100 | 20850 | 20800 | 20850 | 20800 | 59 |
| 228 | 20250102 | 145200 | 1459675200 | 20800 | 20800 | 20800 | 20750 | 149 |
| 229 | 20250102 | 145100 | 1456577050 | 20800 | 20800 | 20800 | 20800 | 114 |
| 230 | 20250102 | 145000 | 1454205850 | 20850 | 20850 | 20850 | 20850 | 0 |
| 231 | 20250102 | 144900 | 1454205850 | 20850 | 20850 | 20850 | 20850 | 14 |
| 232 | 20250102 | 144800 | 1453913950 | 20800 | 20800 | 20850 | 20800 | 430 |
| 233 | 20250102 | 144700 | 1444969200 | 20800 | 20800 | 20800 | 20800 | 10 |
| 234 | 20250102 | 144600 | 1444761200 | 20800 | 20800 | 20800 | 20800 | 12 |
| 235 | 20250102 | 144500 | 1444511600 | 20750 | 20800 | 20800 | 20750 | 21 |
| 236 | 20250102 | 144400 | 1444074850 | 20750 | 20800 | 20800 | 20750 | 30 |
| 237 | 20250102 | 144300 | 1443451550 | 20750 | 20750 | 20750 | 20750 | 435 |
| 238 | 20250102 | 144200 | 1434425300 | 20800 | 20750 | 20800 | 20750 | 85 |
| 239 | 20250102 | 144100 | 1432661350 | 20750 | 20800 | 20800 | 20750 | 19 |
| 240 | 20250102 | 144000 | 1432266200 | 20800 | 20800 | 20800 | 20800 | 54 |
| 241 | 20250102 | 143900 | 1431143000 | 20800 | 20800 | 20800 | 20800 | 17 |
| 242 | 20250102 | 143800 | 1430789400 | 20800 | 20800 | 20800 | 20800 | 22 |
| 243 | 20250102 | 143700 | 1430331800 | 20800 | 20800 | 20800 | 20800 | 58 |
| 244 | 20250102 | 143600 | 1429125400 | 20800 | 20800 | 20800 | 20800 | 19 |
| 245 | 20250102 | 143500 | 1428730200 | 20800 | 20800 | 20800 | 20800 | 15 |
| 246 | 20250102 | 143400 | 1428418200 | 20800 | 20800 | 20800 | 20800 | 8 |
| 247 | 20250102 | 143300 | 1428251800 | 20800 | 20800 | 20800 | 20800 | 9 |
| 248 | 20250102 | 143200 | 1428064600 | 20800 | 20800 | 20800 | 20800 | 11 |
| 249 | 20250102 | 143100 | 1427835800 | 20800 | 20800 | 20800 | 20800 | 80 |
| 250 | 20250102 | 143000 | 1426171800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 251 | 20250102 | 142900 | 1426171800 | 20800 | 20800 | 20800 | 20750 | 10 |
| 252 | 20250102 | 142800 | 1425963850 | 20800 | 20800 | 20800 | 20800 | 55 |
| 253 | 20250102 | 142700 | 1424819850 | 20800 | 20800 | 20800 | 20800 | 15 |
| 254 | 20250102 | 142600 | 1424507850 | 20750 | 20800 | 20800 | 20750 | 45 |
| 255 | 20250102 | 142500 | 1423573850 | 20800 | 20800 | 20800 | 20800 | 11 |
| 256 | 20250102 | 142400 | 1423345050 | 20800 | 20800 | 20800 | 20800 | 1 |
| 257 | 20250102 | 142300 | 1423324250 | 20800 | 20800 | 20800 | 20800 | 202 |
| 258 | 20250102 | 142200 | 1419122650 | 20800 | 20800 | 20800 | 20800 | 14 |
| 259 | 20250102 | 142100 | 1418831450 | 20800 | 20800 | 20800 | 20800 | 15 |
| 260 | 20250102 | 142000 | 1418519450 | 20800 | 20800 | 20800 | 20800 | 15 |
| 261 | 20250102 | 141900 | 1418207450 | 20800 | 20800 | 20800 | 20800 | 37 |
| 262 | 20250102 | 141800 | 1417437850 | 20800 | 20800 | 20800 | 20800 | 17 |
| 263 | 20250102 | 141700 | 1417084250 | 20800 | 20800 | 20800 | 20800 | 17 |
| 264 | 20250102 | 141600 | 1416730650 | 20800 | 20800 | 20800 | 20800 | 23 |
| 265 | 20250102 | 141500 | 1416252250 | 20800 | 20800 | 20800 | 20800 | 11 |
| 266 | 20250102 | 141400 | 1416023450 | 20800 | 20800 | 20800 | 20800 | 2 |
| 267 | 20250102 | 141300 | 1415981850 | 20800 | 20750 | 20800 | 20750 | 42 |
| 268 | 20250102 | 141200 | 1415108300 | 20800 | 20800 | 20800 | 20800 | 22 |
| 269 | 20250102 | 141100 | 1414650700 | 20800 | 20800 | 20800 | 20800 | 90 |
| 270 | 20250102 | 141000 | 1412778700 | 20800 | 20800 | 20800 | 20800 | 11 |
| 271 | 20250102 | 140900 | 1412549900 | 20800 | 20800 | 20800 | 20800 | 18 |
| 272 | 20250102 | 140800 | 1412175500 | 20800 | 20800 | 20800 | 20800 | 6 |
| 273 | 20250102 | 140700 | 1412050700 | 20800 | 20800 | 20800 | 20800 | 0 |
| 274 | 20250102 | 140600 | 1412050700 | 20800 | 20800 | 20800 | 20800 | 11 |
| 275 | 20250102 | 140500 | 1411821900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 276 | 20250102 | 140400 | 1411821900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 277 | 20250102 | 140300 | 1411821900 | 20800 | 20800 | 20800 | 20800 | 1 |
| 278 | 20250102 | 140200 | 1411801100 | 20800 | 20800 | 20800 | 20800 | 11 |
| 279 | 20250102 | 140100 | 1411572300 | 20750 | 20800 | 20800 | 20750 | 530 |
| 280 | 20250102 | 140000 | 1400572550 | 20800 | 20800 | 20800 | 20800 | 209 |
| 281 | 20250102 | 135900 | 1396225350 | 20800 | 20800 | 20800 | 20800 | 19 |
| 282 | 20250102 | 135800 | 1395830150 | 20800 | 20800 | 20800 | 20800 | 5 |
| 283 | 20250102 | 135700 | 1395726150 | 20800 | 20800 | 20800 | 20750 | 49 |
| 284 | 20250102 | 135600 | 1394707900 | 20800 | 20750 | 20800 | 20750 | 11 |
| 285 | 20250102 | 135500 | 1394479150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 286 | 20250102 | 135400 | 1394479150 | 20800 | 20800 | 20800 | 20800 | 74 |
| 287 | 20250102 | 135300 | 1392939950 | 20800 | 20750 | 20800 | 20750 | 22 |
| 288 | 20250102 | 135200 | 1392482450 | 20800 | 20800 | 20800 | 20800 | 2 |
| 289 | 20250102 | 135100 | 1392440850 | 20800 | 20800 | 20800 | 20800 | 4 |
| 290 | 20250102 | 135000 | 1392357650 | 20750 | 20800 | 20800 | 20750 | 110 |
| 291 | 20250102 | 134900 | 1390074650 | 20800 | 20850 | 20850 | 20750 | 689 |
| 292 | 20250102 | 134800 | 1375745150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 293 | 20250102 | 134700 | 1375745150 | 20900 | 20900 | 20900 | 20900 | 32 |
| 294 | 20250102 | 134600 | 1375076350 | 20850 | 20850 | 20850 | 20800 | 52 |
| 295 | 20250102 | 134500 | 1373992650 | 20850 | 20850 | 20850 | 20800 | 81 |
| 296 | 20250102 | 134400 | 1372304000 | 20800 | 20900 | 20900 | 20800 | 31 |
| 297 | 20250102 | 134300 | 1371657650 | 20900 | 20900 | 20900 | 20900 | 5 |
| 298 | 20250102 | 134200 | 1371553150 | 20900 | 20900 | 20900 | 20900 | 21 |
| 299 | 20250102 | 134100 | 1371114250 | 20900 | 20900 | 20900 | 20900 | 4 |
| 300 | 20250102 | 134000 | 1371030650 | 20900 | 20900 | 20900 | 20900 | 14 |
| 301 | 20250102 | 133900 | 1370738050 | 20900 | 20900 | 20900 | 20900 | 12 |
| 302 | 20250102 | 133800 | 1370487250 | 20900 | 20850 | 20900 | 20850 | 90 |
| 303 | 20250102 | 133700 | 1368610650 | 20850 | 20850 | 20850 | 20850 | 0 |
| 304 | 20250102 | 133600 | 1368610650 | 20850 | 20800 | 20850 | 20800 | 318 |
| 305 | 20250102 | 133500 | 1361994450 | 20800 | 20800 | 20800 | 20800 | 36 |
| 306 | 20250102 | 133400 | 1361245650 | 20800 | 20800 | 20800 | 20800 | 3 |
| 307 | 20250102 | 133300 | 1361183250 | 20800 | 20800 | 20800 | 20800 | 0 |
| 308 | 20250102 | 133200 | 1361183250 | 20800 | 20800 | 20800 | 20800 | 47 |
| 309 | 20250102 | 133100 | 1360205650 | 20800 | 20800 | 20800 | 20800 | 9 |
| 310 | 20250102 | 133000 | 1360018450 | 20750 | 20850 | 20850 | 20750 | 433 |
| 311 | 20250102 | 132900 | 1351013250 | 20800 | 20850 | 20900 | 20800 | 104 |
| 312 | 20250102 | 132800 | 1348844500 | 20850 | 20850 | 20850 | 20850 | 82 |
| 313 | 20250102 | 132700 | 1347134800 | 20850 | 20850 | 20850 | 20850 | 56 |
| 314 | 20250102 | 132600 | 1345967200 | 20900 | 20850 | 20900 | 20850 | 44 |
| 315 | 20250102 | 132500 | 1345049550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 316 | 20250102 | 132400 | 1345049550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 317 | 20250102 | 132300 | 1345049550 | 20900 | 20900 | 20900 | 20900 | 11 |
| 318 | 20250102 | 132200 | 1344819650 | 20900 | 20900 | 20900 | 20900 | 4 |
| 319 | 20250102 | 132100 | 1344736050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 320 | 20250102 | 132000 | 1344736050 | 20850 | 20850 | 20850 | 20850 | 16 |
| 321 | 20250102 | 131900 | 1344402450 | 20900 | 20850 | 20900 | 20850 | 77 |
| 322 | 20250102 | 131800 | 1342796950 | 20850 | 20850 | 20850 | 20850 | 8 |
| 323 | 20250102 | 131700 | 1342630150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 324 | 20250102 | 131600 | 1342630150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 325 | 20250102 | 131500 | 1342630150 | 20900 | 20900 | 20900 | 20900 | 14 |
| 326 | 20250102 | 131400 | 1342337550 | 20900 | 20900 | 20900 | 20900 | 5 |
| 327 | 20250102 | 131300 | 1342233050 | 20900 | 20900 | 20900 | 20900 | 1 |
| 328 | 20250102 | 131200 | 1342212150 | 20750 | 20900 | 20900 | 20750 | 1349 |
| 329 | 20250102 | 131100 | 1314120450 | 20900 | 20950 | 20950 | 20900 | 59 |
| 330 | 20250102 | 131000 | 1312886100 | 20950 | 20900 | 20950 | 20900 | 20 |
| 331 | 20250102 | 130900 | 1312467450 | 20900 | 20900 | 20900 | 20900 | 21 |
| 332 | 20250102 | 130800 | 1312028550 | 20900 | 20900 | 20900 | 20900 | 20 |
| 333 | 20250102 | 130700 | 1311610550 | 20950 | 20950 | 20950 | 20950 | 20 |
| 334 | 20250102 | 130600 | 1311191550 | 20950 | 20950 | 20950 | 20950 | 35 |
| 335 | 20250102 | 130500 | 1310458300 | 20900 | 20950 | 20950 | 20900 | 132 |
| 336 | 20250102 | 130400 | 1307693150 | 20900 | 20900 | 20900 | 20900 | 13 |
| 337 | 20250102 | 130300 | 1307421450 | 20950 | 20950 | 20950 | 20950 | 25 |
| 338 | 20250102 | 130200 | 1306897700 | 20950 | 20900 | 20950 | 20900 | 28 |
| 339 | 20250102 | 130100 | 1306311500 | 20900 | 20900 | 20900 | 20900 | 25 |
| 340 | 20250102 | 130000 | 1305789000 | 20900 | 20850 | 20900 | 20850 | 74 |
| 341 | 20250102 | 125900 | 1304242450 | 20950 | 20850 | 20950 | 20850 | 16 |
| 342 | 20250102 | 125800 | 1303907350 | 20900 | 20850 | 20900 | 20850 | 277 |
| 343 | 20250102 | 125700 | 1298118100 | 20900 | 20850 | 20900 | 20850 | 19 |
| 344 | 20250102 | 125600 | 1297721050 | 20850 | 20850 | 20850 | 20850 | 2 |
| 345 | 20250102 | 125500 | 1297679350 | 20900 | 20850 | 20900 | 20850 | 16 |
| 346 | 20250102 | 125400 | 1297345050 | 20850 | 20850 | 20850 | 20850 | 4 |
| 347 | 20250102 | 125300 | 1297261650 | 20850 | 20850 | 20900 | 20850 | 61 |
| 348 | 20250102 | 125200 | 1295989250 | 20850 | 20850 | 20850 | 20850 | 42 |
| 349 | 20250102 | 125100 | 1295113550 | 20850 | 20850 | 20850 | 20850 | 1 |
| 350 | 20250102 | 125000 | 1295092700 | 20900 | 20900 | 20900 | 20850 | 60 |
| 351 | 20250102 | 124900 | 1293838750 | 20900 | 20850 | 20900 | 20850 | 12 |
| 352 | 20250102 | 124800 | 1293588000 | 20850 | 20850 | 20850 | 20850 | 1 |
| 353 | 20250102 | 124700 | 1293567150 | 20850 | 20900 | 20900 | 20850 | 2 |
| 354 | 20250102 | 124600 | 1293525400 | 20850 | 20900 | 20900 | 20850 | 3 |
| 355 | 20250102 | 124500 | 1293462750 | 20900 | 20950 | 20950 | 20850 | 141 |
| 356 | 20250102 | 124400 | 1290516150 | 20850 | 21000 | 21000 | 20850 | 983 |
| 357 | 20250102 | 124300 | 1269969100 | 21000 | 21000 | 21000 | 20900 | 20 |
| 358 | 20250102 | 124200 | 1269549200 | 20900 | 21000 | 21000 | 20900 | 44 |
| 359 | 20250102 | 124100 | 1268627300 | 20900 | 21000 | 21000 | 20900 | 26 |
| 360 | 20250102 | 124000 | 1268081400 | 20900 | 20900 | 20900 | 20900 | 1 |
| 361 | 20250102 | 123900 | 1268060500 | 20900 | 20900 | 21000 | 20900 | 18 |
| 362 | 20250102 | 123800 | 1267682900 | 20900 | 20950 | 20950 | 20900 | 15 |
| 363 | 20250102 | 123700 | 1267368700 | 20950 | 20950 | 20950 | 20900 | 15 |
| 364 | 20250102 | 123600 | 1267054500 | 20950 | 20950 | 20950 | 20900 | 202 |
| 365 | 20250102 | 123500 | 1262822650 | 20950 | 20950 | 20950 | 20950 | 1 |
| 366 | 20250102 | 123400 | 1262801700 | 20950 | 21000 | 21000 | 20950 | 18 |
| 367 | 20250102 | 123300 | 1262424250 | 20950 | 21000 | 21000 | 20950 | 4 |
| 368 | 20250102 | 123200 | 1262340300 | 20950 | 21000 | 21000 | 20950 | 12 |
| 369 | 20250102 | 123100 | 1262088350 | 20950 | 20950 | 20950 | 20950 | 42 |
| 370 | 20250102 | 123000 | 1261208450 | 21000 | 21000 | 21000 | 21000 | 50 |
| 371 | 20250102 | 122900 | 1260158450 | 21000 | 20950 | 21000 | 20950 | 446 |
| 372 | 20250102 | 122800 | 1250792500 | 21000 | 20950 | 21000 | 20950 | 48 |
| 373 | 20250102 | 122700 | 1249784550 | 21000 | 20950 | 21000 | 20950 | 29 |
| 374 | 20250102 | 122600 | 1249176200 | 20950 | 20950 | 20950 | 20900 | 17 |
| 375 | 20250102 | 122500 | 1248820100 | 20950 | 20950 | 20950 | 20900 | 31 |
| 376 | 20250102 | 122400 | 1248170700 | 20950 | 20950 | 20950 | 20900 | 25 |
| 377 | 20250102 | 122300 | 1247647000 | 20950 | 20950 | 20950 | 20900 | 29 |
| 378 | 20250102 | 122200 | 1247039500 | 20900 | 20900 | 20950 | 20900 | 184 |
| 379 | 20250102 | 122100 | 1243186250 | 20900 | 20900 | 20900 | 20900 | 2 |
| 380 | 20250102 | 122000 | 1243144450 | 20950 | 20900 | 20950 | 20900 | 15 |
| 381 | 20250102 | 121900 | 1242830250 | 20950 | 21000 | 21000 | 20900 | 97 |
| 382 | 20250102 | 121800 | 1240797350 | 21000 | 20900 | 21000 | 20900 | 11 |
| 383 | 20250102 | 121700 | 1240566450 | 20900 | 21000 | 21000 | 20900 | 6 |
| 384 | 20250102 | 121600 | 1240440550 | 21000 | 20900 | 21000 | 20900 | 4 |
| 385 | 20250102 | 121500 | 1240356650 | 20950 | 20900 | 20950 | 20900 | 153 |
| 386 | 20250102 | 121400 | 1237151650 | 20900 | 20950 | 20950 | 20900 | 176 |
| 387 | 20250102 | 121300 | 1233464800 | 20950 | 20950 | 20950 | 20950 | 55 |
| 388 | 20250102 | 121200 | 1232312550 | 20950 | 20950 | 20950 | 20950 | 8 |
| 389 | 20250102 | 121100 | 1232144950 | 20950 | 20950 | 21000 | 20950 | 29 |
| 390 | 20250102 | 121000 | 1231536800 | 20950 | 20950 | 21000 | 20950 | 11 |
| 391 | 20250102 | 120900 | 1231306200 | 20950 | 20950 | 20950 | 20950 | 1 |
| 392 | 20250102 | 120800 | 1231285250 | 21000 | 21000 | 21000 | 20950 | 13 |
| 393 | 20250102 | 120700 | 1231012300 | 20950 | 21000 | 21000 | 20950 | 22 |
| 394 | 20250102 | 120600 | 1230550800 | 20950 | 20950 | 20950 | 20950 | 1 |
| 395 | 20250102 | 120500 | 1230529850 | 20950 | 20950 | 20950 | 20950 | 192 |
| 396 | 20250102 | 120400 | 1226507450 | 20950 | 21000 | 21000 | 20950 | 19 |
| 397 | 20250102 | 120300 | 1226108500 | 20950 | 21000 | 21000 | 20950 | 17 |
| 398 | 20250102 | 120200 | 1225751550 | 20950 | 20950 | 21000 | 20950 | 24 |
| 399 | 20250102 | 120100 | 1225247650 | 21000 | 20950 | 21000 | 20950 | 15 |
| 400 | 20250102 | 120000 | 1224932700 | 21000 | 20900 | 21000 | 20900 | 26 |
| 401 | 20250102 | 115900 | 1224386800 | 21000 | 20900 | 21000 | 20900 | 17 |
| 402 | 20250102 | 115800 | 1224029900 | 20950 | 20900 | 21000 | 20900 | 103 |
| 403 | 20250102 | 115700 | 1221871550 | 21000 | 20900 | 21000 | 20900 | 23 |
| 404 | 20250102 | 115600 | 1221388650 | 20900 | 20900 | 20900 | 20900 | 1 |
| 405 | 20250102 | 115500 | 1221367750 | 20900 | 20900 | 20900 | 20900 | 2 |
| 406 | 20250102 | 115400 | 1221325950 | 20900 | 20950 | 21000 | 20900 | 14 |
| 407 | 20250102 | 115300 | 1221032100 | 20950 | 20950 | 20950 | 20900 | 265 |
| 408 | 20250102 | 115200 | 1215480400 | 21000 | 20950 | 21000 | 20950 | 4 |
| 409 | 20250102 | 115100 | 1215396450 | 20950 | 20950 | 20950 | 20950 | 1 |
| 410 | 20250102 | 115000 | 1215375500 | 20950 | 21000 | 21000 | 20950 | 14 |
| 411 | 20250102 | 114900 | 1215081600 | 20900 | 20900 | 20900 | 20900 | 1 |
| 412 | 20250102 | 114800 | 1215060700 | 20900 | 21000 | 21000 | 20900 | 3 |
| 413 | 20250102 | 114700 | 1214997800 | 20900 | 21000 | 21000 | 20900 | 125 |
| 414 | 20250102 | 114600 | 1212378950 | 20950 | 20900 | 20950 | 20900 | 35 |
| 415 | 20250102 | 114500 | 1211645750 | 20950 | 21000 | 21000 | 20900 | 1045 |
| 416 | 20250102 | 114400 | 1189752300 | 20950 | 20950 | 20950 | 20950 | 157 |
| 417 | 20250102 | 114300 | 1186463150 | 20950 | 20900 | 20950 | 20900 | 18 |
| 418 | 20250102 | 114200 | 1186086150 | 20950 | 21000 | 21000 | 20900 | 57 |
| 419 | 20250102 | 114100 | 1184890000 | 20900 | 21000 | 21000 | 20900 | 15 |
| 420 | 20250102 | 114000 | 1184575100 | 20900 | 21000 | 21000 | 20900 | 4 |
| 421 | 20250102 | 113900 | 1184491200 | 20850 | 21000 | 21000 | 20850 | 16 |
| 422 | 20250102 | 113800 | 1184155350 | 20850 | 20900 | 21000 | 20850 | 40 |
| 423 | 20250102 | 113700 | 1183317800 | 20900 | 20950 | 21000 | 20900 | 16 |
| 424 | 20250102 | 113600 | 1182982550 | 20900 | 20900 | 20950 | 20900 | 37 |
| 425 | 20250102 | 113500 | 1182209200 | 20900 | 20950 | 20950 | 20900 | 4 |
| 426 | 20250102 | 113400 | 1182125450 | 20850 | 20900 | 20900 | 20850 | 133 |
| 427 | 20250102 | 113300 | 1179345800 | 20900 | 20850 | 20900 | 20850 | 105 |
| 428 | 20250102 | 113200 | 1177156350 | 20850 | 20850 | 20850 | 20850 | 1 |
| 429 | 20250102 | 113100 | 1177135500 | 20950 | 20850 | 20950 | 20850 | 14 |
| 430 | 20250102 | 113000 | 1176843300 | 20850 | 20850 | 20850 | 20850 | 1 |
| 431 | 20250102 | 112900 | 1176822450 | 20900 | 20850 | 20900 | 20850 | 23 |
| 432 | 20250102 | 112800 | 1176342600 | 20900 | 20900 | 20900 | 20900 | 1052 |
| 433 | 20250102 | 112700 | 1154355800 | 20900 | 20950 | 20950 | 20900 | 5 |
| 434 | 20250102 | 112600 | 1154251100 | 20950 | 20900 | 20950 | 20850 | 541 |
| 435 | 20250102 | 112500 | 1142968900 | 20900 | 20900 | 20900 | 20850 | 21 |
| 436 | 20250102 | 112400 | 1142530050 | 20900 | 20900 | 20900 | 20850 | 19 |
| 437 | 20250102 | 112300 | 1142133000 | 20900 | 20900 | 20950 | 20900 | 1254 |
| 438 | 20250102 | 112200 | 1115924250 | 20900 | 20900 | 20900 | 20900 | 5 |
| 439 | 20250102 | 112100 | 1115819750 | 20950 | 20900 | 20950 | 20900 | 2 |
| 440 | 20250102 | 112000 | 1115777900 | 20950 | 20900 | 20950 | 20900 | 2 |
| 441 | 20250102 | 111900 | 1115736050 | 20900 | 20950 | 20950 | 20900 | 4 |
| 442 | 20250102 | 111800 | 1115652300 | 20950 | 20900 | 20950 | 20900 | 3 |
| 443 | 20250102 | 111700 | 1115589500 | 20950 | 21000 | 21000 | 20950 | 716 |
| 444 | 20250102 | 111600 | 1100587050 | 20950 | 20950 | 20950 | 20950 | 1 |
| 445 | 20250102 | 111500 | 1100566100 | 20950 | 21000 | 21000 | 20950 | 85 |
| 446 | 20250102 | 111400 | 1098785150 | 21000 | 20950 | 21000 | 20950 | 532 |
| 447 | 20250102 | 111300 | 1087639650 | 20950 | 20950 | 21000 | 20950 | 378 |
| 448 | 20250102 | 111200 | 1079720050 | 21000 | 21000 | 21000 | 20950 | 123 |
| 449 | 20250102 | 111100 | 1077137150 | 21000 | 20950 | 21050 | 20950 | 3704 |
| 450 | 20250102 | 111000 | 999429450 | 20900 | 20950 | 20950 | 20900 | 909 |
| 451 | 20250102 | 110900 | 980431000 | 20900 | 20900 | 20950 | 20900 | 45 |
| 452 | 20250102 | 110800 | 979490350 | 20900 | 20950 | 20950 | 20900 | 735 |
| 453 | 20250102 | 110700 | 964127550 | 20900 | 20900 | 20950 | 20900 | 696 |
| 454 | 20250102 | 110600 | 949580450 | 20850 | 20900 | 20900 | 20850 | 17 |
| 455 | 20250102 | 110500 | 949225200 | 20850 | 20850 | 20850 | 20850 | 16 |
| 456 | 20250102 | 110400 | 948891600 | 20850 | 20850 | 20950 | 20850 | 308 |
| 457 | 20250102 | 110300 | 942454550 | 20900 | 20850 | 20900 | 20850 | 18 |
| 458 | 20250102 | 110200 | 942078400 | 20900 | 20850 | 20900 | 20850 | 247 |
| 459 | 20250102 | 110100 | 936918650 | 20950 | 20850 | 20950 | 20850 | 48 |
| 460 | 20250102 | 110000 | 935916150 | 20850 | 20850 | 20950 | 20850 | 67 |
| 461 | 20250102 | 105900 | 934517700 | 20850 | 20850 | 20950 | 20850 | 80 |
| 462 | 20250102 | 105800 | 932847900 | 20850 | 20850 | 20850 | 20850 | 7 |
| 463 | 20250102 | 105700 | 932701950 | 20900 | 20850 | 20900 | 20850 | 173 |
| 464 | 20250102 | 105600 | 929086300 | 20850 | 20850 | 20850 | 20850 | 1 |
| 465 | 20250102 | 105500 | 929065450 | 20900 | 20900 | 20900 | 20850 | 98 |
| 466 | 20250102 | 105400 | 927018600 | 20850 | 20850 | 20900 | 20850 | 297 |
| 467 | 20250102 | 105300 | 920812200 | 20800 | 20800 | 20800 | 20800 | 1 |
| 468 | 20250102 | 105200 | 920791400 | 20850 | 20850 | 20850 | 20800 | 62 |
| 469 | 20250102 | 105100 | 919499550 | 20900 | 20800 | 20900 | 20800 | 4 |
| 470 | 20250102 | 105000 | 919416050 | 20800 | 20800 | 20800 | 20800 | 2 |
| 471 | 20250102 | 104900 | 919374450 | 20850 | 20800 | 20850 | 20800 | 55 |
| 472 | 20250102 | 104800 | 918229800 | 20800 | 20750 | 20800 | 20750 | 903 |
| 473 | 20250102 | 104700 | 899447450 | 20800 | 20800 | 20800 | 20750 | 1066 |
| 474 | 20250102 | 104600 | 877275700 | 20800 | 20800 | 20800 | 20800 | 2 |
| 475 | 20250102 | 104500 | 877234100 | 20800 | 20800 | 20850 | 20800 | 6 |
| 476 | 20250102 | 104400 | 877109150 | 20800 | 20850 | 20850 | 20800 | 1615 |
| 477 | 20250102 | 104300 | 843436450 | 20900 | 20900 | 20900 | 20850 | 62 |
| 478 | 20250102 | 104200 | 842140700 | 20850 | 20900 | 20900 | 20850 | 27 |
| 479 | 20250102 | 104100 | 841576700 | 20900 | 20900 | 20900 | 20850 | 21 |
| 480 | 20250102 | 104000 | 841137850 | 20800 | 20850 | 20900 | 20800 | 56 |
| 481 | 20250102 | 103900 | 839969500 | 20750 | 20800 | 20850 | 20750 | 502 |
| 482 | 20250102 | 103800 | 829522550 | 20850 | 20800 | 20850 | 20750 | 34 |
| 483 | 20250102 | 103700 | 828815250 | 20850 | 20750 | 20850 | 20750 | 321 |
| 484 | 20250102 | 103600 | 822138550 | 20800 | 20800 | 20800 | 20750 | 6 |
| 485 | 20250102 | 103500 | 822013800 | 20800 | 20800 | 20800 | 20750 | 19 |
| 486 | 20250102 | 103400 | 821618650 | 20800 | 20800 | 20800 | 20750 | 8 |
| 487 | 20250102 | 103300 | 821452300 | 20800 | 20800 | 20800 | 20750 | 83 |
| 488 | 20250102 | 103200 | 819725950 | 20800 | 20800 | 20850 | 20750 | 136 |
| 489 | 20250102 | 103100 | 816892150 | 20850 | 20750 | 20850 | 20750 | 6 |
| 490 | 20250102 | 103000 | 816767200 | 20800 | 20900 | 20900 | 20750 | 1787 |
| 491 | 20250102 | 102900 | 779555150 | 20850 | 20900 | 20950 | 20850 | 1304 |
| 492 | 20250102 | 102800 | 752311450 | 20900 | 20850 | 20900 | 20850 | 689 |
| 493 | 20250102 | 102700 | 737934350 | 20850 | 20800 | 20850 | 20800 | 598 |
| 494 | 20250102 | 102600 | 725468650 | 20800 | 20850 | 20850 | 20800 | 42 |
| 495 | 20250102 | 102500 | 724593150 | 20800 | 20750 | 20850 | 20750 | 395 |
| 496 | 20250102 | 102400 | 716375800 | 20750 | 20750 | 20800 | 20700 | 327 |
| 497 | 20250102 | 102300 | 709588700 | 20750 | 20700 | 20750 | 20700 | 320 |
| 498 | 20250102 | 102200 | 702949400 | 20700 | 20700 | 20700 | 20700 | 305 |
| 499 | 20250102 | 102100 | 696635900 | 20650 | 20650 | 20700 | 20650 | 15 |
| 500 | 20250102 | 102000 | 696325900 | 20650 | 20650 | 20650 | 20600 | 233 |
| 501 | 20250102 | 101900 | 691520850 | 20600 | 20700 | 20700 | 20600 | 218 |
| 502 | 20250102 | 101800 | 687027000 | 20650 | 20650 | 20700 | 20600 | 1466 |
| 503 | 20250102 | 101700 | 656790600 | 20650 | 20550 | 20650 | 20550 | 256 |
| 504 | 20250102 | 101600 | 651504350 | 20650 | 20500 | 20650 | 20500 | 350 |
| 505 | 20250102 | 101500 | 644294650 | 20600 | 20500 | 20600 | 20500 | 2406 |
| 506 | 20250102 | 101400 | 594935450 | 20500 | 20450 | 20550 | 20450 | 1777 |
| 507 | 20250102 | 101300 | 558563750 | 20450 | 20450 | 20500 | 20400 | 464 |
| 508 | 20250102 | 101200 | 549081850 | 20450 | 20400 | 20450 | 20400 | 323 |
| 509 | 20250102 | 101100 | 542477700 | 20400 | 20400 | 20500 | 20350 | 1260 |
| 510 | 20250102 | 101000 | 516775500 | 20450 | 20450 | 20500 | 20400 | 1540 |
| 511 | 20250102 | 100900 | 485318000 | 20450 | 20450 | 20500 | 20400 | 7048 |
| 512 | 20250102 | 100800 | 341312900 | 20500 | 20500 | 20500 | 20450 | 634 |
| 513 | 20250102 | 100700 | 328323450 | 20500 | 20500 | 20550 | 20500 | 2380 |
| 514 | 20250102 | 100600 | 279533300 | 20500 | 20500 | 20550 | 20450 | 335 |
| 515 | 20250102 | 100500 | 272666650 | 20500 | 20600 | 20600 | 20450 | 2257 |
| 516 | 20250102 | 100400 | 226401100 | 20600 | 20550 | 20600 | 20500 | 2214 |
| 517 | 20250102 | 100300 | 180903000 | 20600 | 20650 | 20700 | 20550 | 445 |
| 518 | 20250102 | 100200 | 171738450 | 20600 | 20700 | 20700 | 20550 | 4426 |
| 519 | 20250102 | 100100 | 80229450 | 20700 | 20700 | 20700 | 20700 | 495 |
| 520 | 20250102 | 100000 | 69982950 | 20700 | 20850 | 20850 | 20700 | 3348 |