31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250103 | 185600 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 2142 |
| 3 | 20250103 | 185500 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 4 | 20250103 | 185400 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 5 | 20250103 | 185300 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 6 | 20250103 | 185200 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 7 | 20250103 | 185100 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 8 | 20250103 | 185000 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 9 | 20250103 | 184900 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 10 | 20250103 | 184800 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 11 | 20250103 | 184700 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 12 | 20250103 | 184600 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 13 | 20250103 | 184500 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 14 | 20250103 | 184400 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 15 | 20250103 | 184300 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 16 | 20250103 | 184200 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 17 | 20250103 | 184100 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 18 | 20250103 | 184000 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 19 | 20250103 | 183900 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 20 | 20250103 | 183800 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 21 | 20250103 | 183700 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 22 | 20250103 | 183600 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 23 | 20250103 | 183500 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 24 | 20250103 | 183400 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 25 | 20250103 | 183300 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 26 | 20250103 | 183200 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 27 | 20250103 | 183100 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 28 | 20250103 | 183000 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 29 | 20250103 | 182900 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 30 | 20250103 | 182800 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 31 | 20250103 | 182700 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 32 | 20250103 | 182600 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 2142 |
| 33 | 20250103 | 182500 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 34 | 20250103 | 182400 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 35 | 20250103 | 182300 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 36 | 20250103 | 182200 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 37 | 20250103 | 182100 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 38 | 20250103 | 182000 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 39 | 20250103 | 181900 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 40 | 20250103 | 181800 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 41 | 20250103 | 181700 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 42 | 20250103 | 181600 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 43 | 20250103 | 181500 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 44 | 20250103 | 181400 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 45 | 20250103 | 181300 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 46 | 20250103 | 181200 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 47 | 20250103 | 181100 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 48 | 20250103 | 181000 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 49 | 20250103 | 180900 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 50 | 20250103 | 180800 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 51 | 20250103 | 180700 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 52 | 20250103 | 180600 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 53 | 20250103 | 180500 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 54 | 20250103 | 180400 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 55 | 20250103 | 180300 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 56 | 20250103 | 180200 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 57 | 20250103 | 180100 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 58 | 20250103 | 180000 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 59 | 20250103 | 175900 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 60 | 20250103 | 175800 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 61 | 20250103 | 175700 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 62 | 20250103 | 175600 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 2142 |
| 63 | 20250103 | 175500 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 64 | 20250103 | 175400 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 65 | 20250103 | 175300 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 66 | 20250103 | 175200 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 67 | 20250103 | 175100 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 68 | 20250103 | 175000 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 69 | 20250103 | 174900 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 70 | 20250103 | 174800 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 71 | 20250103 | 174700 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 72 | 20250103 | 174600 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 73 | 20250103 | 174500 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 74 | 20250103 | 174400 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 75 | 20250103 | 174300 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 76 | 20250103 | 174200 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 77 | 20250103 | 174100 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 78 | 20250103 | 174000 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 79 | 20250103 | 173900 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 80 | 20250103 | 173800 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 81 | 20250103 | 173700 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 82 | 20250103 | 173600 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 83 | 20250103 | 173500 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 84 | 20250103 | 173400 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 85 | 20250103 | 173300 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 86 | 20250103 | 173200 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 87 | 20250103 | 173100 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 88 | 20250103 | 173000 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 89 | 20250103 | 172900 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 90 | 20250103 | 172800 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 91 | 20250103 | 172700 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 92 | 20250103 | 172600 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 2142 |
| 93 | 20250103 | 172500 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 94 | 20250103 | 172400 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 95 | 20250103 | 172300 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 96 | 20250103 | 172200 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 97 | 20250103 | 172100 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 98 | 20250103 | 172000 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 99 | 20250103 | 171900 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 100 | 20250103 | 171800 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 101 | 20250103 | 171700 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 102 | 20250103 | 171600 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 103 | 20250103 | 171500 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 104 | 20250103 | 171400 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 105 | 20250103 | 171300 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 106 | 20250103 | 171200 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 107 | 20250103 | 171100 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 108 | 20250103 | 171000 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 109 | 20250103 | 170900 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 110 | 20250103 | 170800 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 111 | 20250103 | 170700 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 112 | 20250103 | 170600 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 113 | 20250103 | 170500 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 114 | 20250103 | 170400 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 115 | 20250103 | 170300 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 116 | 20250103 | 170200 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 117 | 20250103 | 170100 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 118 | 20250103 | 170000 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 119 | 20250103 | 165900 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 120 | 20250103 | 165800 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 121 | 20250103 | 165700 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 122 | 20250103 | 165600 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 2142 |
| 123 | 20250103 | 165500 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 124 | 20250103 | 165400 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 125 | 20250103 | 165300 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 126 | 20250103 | 165200 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 127 | 20250103 | 165100 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 128 | 20250103 | 165000 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 129 | 20250103 | 164900 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 130 | 20250103 | 164800 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 131 | 20250103 | 164700 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 132 | 20250103 | 164600 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 133 | 20250103 | 164500 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 134 | 20250103 | 164400 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 135 | 20250103 | 164300 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 136 | 20250103 | 164200 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 137 | 20250103 | 164100 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 138 | 20250103 | 164000 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 139 | 20250103 | 163900 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 140 | 20250103 | 163800 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 141 | 20250103 | 163700 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 142 | 20250103 | 163600 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 143 | 20250103 | 163500 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 144 | 20250103 | 163400 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 145 | 20250103 | 163300 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 146 | 20250103 | 163200 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 147 | 20250103 | 163100 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 148 | 20250103 | 163000 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 149 | 20250103 | 162900 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 150 | 20250103 | 162800 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 151 | 20250103 | 162700 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 152 | 20250103 | 162600 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 2142 |
| 153 | 20250103 | 162500 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 154 | 20250103 | 162400 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 155 | 20250103 | 162300 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 156 | 20250103 | 162200 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 157 | 20250103 | 162100 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 158 | 20250103 | 162000 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 159 | 20250103 | 161900 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 160 | 20250103 | 161800 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 161 | 20250103 | 161700 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 162 | 20250103 | 161600 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 163 | 20250103 | 161500 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 164 | 20250103 | 161400 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 165 | 20250103 | 161300 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 166 | 20250103 | 161200 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 167 | 20250103 | 161100 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 168 | 20250103 | 161000 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 169 | 20250103 | 160900 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 170 | 20250103 | 160800 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 171 | 20250103 | 160700 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 172 | 20250103 | 160600 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 173 | 20250103 | 160500 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 174 | 20250103 | 160400 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 175 | 20250103 | 160300 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 176 | 20250103 | 160200 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 177 | 20250103 | 160100 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 178 | 20250103 | 160000 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 179 | 20250103 | 155900 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 180 | 20250103 | 155800 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 181 | 20250103 | 155700 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 182 | 20250103 | 155600 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 2142 |
| 183 | 20250103 | 155500 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 184 | 20250103 | 155400 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 185 | 20250103 | 155300 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 186 | 20250103 | 155200 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 187 | 20250103 | 155100 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 188 | 20250103 | 155000 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 189 | 20250103 | 154900 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 190 | 20250103 | 154800 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 191 | 20250103 | 154700 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 192 | 20250103 | 154600 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 193 | 20250103 | 154500 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 194 | 20250103 | 154400 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 195 | 20250103 | 154300 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 196 | 20250103 | 154200 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 197 | 20250103 | 154100 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 198 | 20250103 | 154000 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 199 | 20250103 | 153900 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 200 | 20250103 | 153800 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 201 | 20250103 | 153700 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 202 | 20250103 | 153600 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 203 | 20250103 | 153500 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 204 | 20250103 | 153400 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 205 | 20250103 | 153300 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 206 | 20250103 | 153200 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 207 | 20250103 | 153100 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 208 | 20250103 | 153000 | 2007908050 | 39300 | 39300 | 39300 | 39300 | 2142 |
| 209 | 20250103 | 152900 | 1923727450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 210 | 20250103 | 152800 | 1923727450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 211 | 20250103 | 152700 | 1923727450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 212 | 20250103 | 152600 | 1923727450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 213 | 20250103 | 152500 | 1923727450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 214 | 20250103 | 152400 | 1923727450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 215 | 20250103 | 152300 | 1923727450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 216 | 20250103 | 152200 | 1923727450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 217 | 20250103 | 152100 | 1923727450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 218 | 20250103 | 152000 | 1923727450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 219 | 20250103 | 151900 | 1923727450 | 39100 | 39100 | 39100 | 39050 | 189 |
| 220 | 20250103 | 151800 | 1916338750 | 39100 | 39100 | 39100 | 39050 | 7 |
| 221 | 20250103 | 151700 | 1916065150 | 39100 | 39100 | 39100 | 39050 | 46 |
| 222 | 20250103 | 151600 | 1914266600 | 39050 | 39050 | 39050 | 39050 | 158 |
| 223 | 20250103 | 151500 | 1908096700 | 39100 | 39100 | 39100 | 39100 | 51 |
| 224 | 20250103 | 151400 | 1906102600 | 39100 | 39150 | 39150 | 39100 | 45 |
| 225 | 20250103 | 151300 | 1904341850 | 39150 | 39100 | 39150 | 39100 | 101 |
| 226 | 20250103 | 151200 | 1900392600 | 39050 | 39050 | 39050 | 39050 | 114 |
| 227 | 20250103 | 151100 | 1895940900 | 39100 | 39100 | 39100 | 39050 | 133 |
| 228 | 20250103 | 151000 | 1890744000 | 39050 | 39050 | 39100 | 39050 | 71 |
| 229 | 20250103 | 150900 | 1887971400 | 39050 | 39100 | 39100 | 39050 | 54 |
| 230 | 20250103 | 150800 | 1885860550 | 39100 | 39050 | 39100 | 39050 | 24 |
| 231 | 20250103 | 150700 | 1884923050 | 39050 | 39050 | 39050 | 39050 | 68 |
| 232 | 20250103 | 150600 | 1882267650 | 39050 | 39100 | 39100 | 39050 | 90 |
| 233 | 20250103 | 150500 | 1878749450 | 39100 | 39100 | 39100 | 39100 | 66 |
| 234 | 20250103 | 150400 | 1876168850 | 39100 | 39100 | 39100 | 39100 | 6 |
| 235 | 20250103 | 150300 | 1875934250 | 39100 | 39150 | 39150 | 39100 | 94 |
| 236 | 20250103 | 150200 | 1872258050 | 39150 | 39100 | 39150 | 39100 | 68 |
| 237 | 20250103 | 150100 | 1869596250 | 39100 | 39100 | 39100 | 39050 | 138 |
| 238 | 20250103 | 150000 | 1864201250 | 39100 | 39050 | 39100 | 39050 | 91 |
| 239 | 20250103 | 145900 | 1860643500 | 39150 | 39050 | 39150 | 39050 | 155 |
| 240 | 20250103 | 145800 | 1854590550 | 39050 | 39000 | 39050 | 39000 | 293 |
| 241 | 20250103 | 145700 | 1843160450 | 39000 | 39050 | 39050 | 39000 | 27 |
| 242 | 20250103 | 145600 | 1842106350 | 39050 | 39050 | 39050 | 39000 | 193 |
| 243 | 20250103 | 145500 | 1834578150 | 39050 | 39050 | 39050 | 39000 | 106 |
| 244 | 20250103 | 145400 | 1830441400 | 39050 | 39000 | 39050 | 39000 | 98 |
| 245 | 20250103 | 145300 | 1826617850 | 39000 | 39000 | 39000 | 39000 | 5 |
| 246 | 20250103 | 145200 | 1826422850 | 39050 | 39050 | 39050 | 39000 | 31 |
| 247 | 20250103 | 145100 | 1825213350 | 39050 | 39100 | 39150 | 39050 | 212 |
| 248 | 20250103 | 145000 | 1816926150 | 39100 | 39100 | 39100 | 39100 | 54 |
| 249 | 20250103 | 144900 | 1814814750 | 39100 | 39150 | 39150 | 39100 | 77 |
| 250 | 20250103 | 144800 | 1811803550 | 39100 | 39050 | 39100 | 39050 | 260 |
| 251 | 20250103 | 144700 | 1801646650 | 39050 | 39050 | 39050 | 39000 | 55 |
| 252 | 20250103 | 144600 | 1799499950 | 39000 | 39000 | 39000 | 39000 | 68 |
| 253 | 20250103 | 144500 | 1796847950 | 39000 | 39050 | 39050 | 39000 | 209 |
| 254 | 20250103 | 144400 | 1788692200 | 39000 | 39000 | 39050 | 39000 | 134 |
| 255 | 20250103 | 144300 | 1783464550 | 39000 | 39000 | 39000 | 39000 | 70 |
| 256 | 20250103 | 144200 | 1780734550 | 39000 | 39000 | 39000 | 39000 | 6 |
| 257 | 20250103 | 144100 | 1780500550 | 39050 | 39000 | 39050 | 39000 | 58 |
| 258 | 20250103 | 144000 | 1778237550 | 39050 | 39000 | 39050 | 39000 | 74 |
| 259 | 20250103 | 143900 | 1775348850 | 39000 | 39000 | 39000 | 39000 | 54 |
| 260 | 20250103 | 143800 | 1773242850 | 39000 | 39000 | 39000 | 39000 | 68 |
| 261 | 20250103 | 143700 | 1770590850 | 39000 | 39050 | 39050 | 39000 | 93 |
| 262 | 20250103 | 143600 | 1766961750 | 39000 | 39000 | 39000 | 39000 | 92 |
| 263 | 20250103 | 143500 | 1763373750 | 39000 | 39000 | 39000 | 39000 | 52 |
| 264 | 20250103 | 143400 | 1761345750 | 39000 | 39050 | 39050 | 39000 | 108 |
| 265 | 20250103 | 143300 | 1757131750 | 39050 | 39000 | 39050 | 39000 | 229 |
| 266 | 20250103 | 143200 | 1748194050 | 39000 | 39050 | 39050 | 39000 | 274 |
| 267 | 20250103 | 143100 | 1737496900 | 39000 | 39000 | 39000 | 39000 | 114 |
| 268 | 20250103 | 143000 | 1733050900 | 39000 | 39050 | 39050 | 39000 | 93 |
| 269 | 20250103 | 142900 | 1729422150 | 39000 | 39000 | 39050 | 39000 | 157 |
| 270 | 20250103 | 142800 | 1723299100 | 39050 | 39000 | 39050 | 39000 | 9 |
| 271 | 20250103 | 142700 | 1722948000 | 39000 | 39050 | 39100 | 39000 | 259 |
| 272 | 20250103 | 142600 | 1712835400 | 39100 | 39050 | 39100 | 39050 | 108 |
| 273 | 20250103 | 142500 | 1708613300 | 39050 | 39050 | 39050 | 39050 | 84 |
| 274 | 20250103 | 142400 | 1705333100 | 39050 | 39050 | 39100 | 39050 | 47 |
| 275 | 20250103 | 142300 | 1703496500 | 39100 | 39100 | 39100 | 39100 | 30 |
| 276 | 20250103 | 142200 | 1702323500 | 39100 | 39100 | 39100 | 39050 | 59 |
| 277 | 20250103 | 142100 | 1700017700 | 39100 | 39100 | 39100 | 39100 | 3 |
| 278 | 20250103 | 142000 | 1699900400 | 39050 | 39050 | 39100 | 39050 | 176 |
| 279 | 20250103 | 141900 | 1693024450 | 39100 | 39100 | 39100 | 39100 | 45 |
| 280 | 20250103 | 141800 | 1691264950 | 39100 | 39100 | 39100 | 39050 | 44 |
| 281 | 20250103 | 141700 | 1689545300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 282 | 20250103 | 141600 | 1689545300 | 39150 | 39050 | 39150 | 39050 | 80 |
| 283 | 20250103 | 141500 | 1686421000 | 39050 | 39100 | 39150 | 39050 | 67 |
| 284 | 20250103 | 141400 | 1683800350 | 39050 | 39100 | 39100 | 39050 | 75 |
| 285 | 20250103 | 141300 | 1680871350 | 39100 | 39100 | 39100 | 39100 | 82 |
| 286 | 20250103 | 141200 | 1677665150 | 39150 | 39150 | 39150 | 39150 | 2 |
| 287 | 20250103 | 141100 | 1677586850 | 39150 | 39100 | 39150 | 39100 | 121 |
| 288 | 20250103 | 141000 | 1672853800 | 39150 | 39150 | 39150 | 39150 | 27 |
| 289 | 20250103 | 140900 | 1671796750 | 39100 | 39150 | 39150 | 39050 | 112 |
| 290 | 20250103 | 140800 | 1667419450 | 39050 | 39150 | 39150 | 39050 | 183 |
| 291 | 20250103 | 140700 | 1660259700 | 39100 | 39100 | 39100 | 39000 | 540 |
| 292 | 20250103 | 140600 | 1639167100 | 39100 | 39150 | 39150 | 39100 | 533 |
| 293 | 20250103 | 140500 | 1618310650 | 39200 | 39200 | 39200 | 39200 | 11 |
| 294 | 20250103 | 140400 | 1617879450 | 39200 | 39150 | 39200 | 39150 | 144 |
| 295 | 20250103 | 140300 | 1612240100 | 39150 | 39200 | 39200 | 39150 | 3 |
| 296 | 20250103 | 140200 | 1612122550 | 39150 | 39200 | 39200 | 39150 | 126 |
| 297 | 20250103 | 140100 | 1607184350 | 39250 | 39250 | 39250 | 39200 | 88 |
| 298 | 20250103 | 140000 | 1603732750 | 39200 | 39200 | 39250 | 39200 | 66 |
| 299 | 20250103 | 135900 | 1601145450 | 39200 | 39200 | 39200 | 39200 | 47 |
| 300 | 20250103 | 135800 | 1599303050 | 39200 | 39200 | 39200 | 39200 | 78 |
| 301 | 20250103 | 135700 | 1596245450 | 39200 | 39250 | 39250 | 39200 | 99 |
| 302 | 20250103 | 135600 | 1592362900 | 39200 | 39200 | 39200 | 39200 | 71 |
| 303 | 20250103 | 135500 | 1589579700 | 39200 | 39250 | 39250 | 39200 | 40 |
| 304 | 20250103 | 135400 | 1588010500 | 39300 | 39300 | 39300 | 39300 | 10 |
| 305 | 20250103 | 135300 | 1587617500 | 39300 | 39200 | 39300 | 39200 | 1431 |
| 306 | 20250103 | 135200 | 1531515700 | 39150 | 39150 | 39150 | 39150 | 61 |
| 307 | 20250103 | 135100 | 1529127550 | 39150 | 39150 | 39150 | 39150 | 16 |
| 308 | 20250103 | 135000 | 1528501150 | 39200 | 39200 | 39200 | 39200 | 106 |
| 309 | 20250103 | 134900 | 1524345950 | 39250 | 39200 | 39250 | 39200 | 81 |
| 310 | 20250103 | 134800 | 1521170500 | 39150 | 39200 | 39200 | 39150 | 65 |
| 311 | 20250103 | 134700 | 1518625650 | 39200 | 39200 | 39200 | 39200 | 59 |
| 312 | 20250103 | 134600 | 1516312850 | 39200 | 39250 | 39250 | 39200 | 100 |
| 313 | 20250103 | 134500 | 1512391100 | 39200 | 39200 | 39200 | 39200 | 47 |
| 314 | 20250103 | 134400 | 1510548700 | 39200 | 39200 | 39200 | 39200 | 225 |
| 315 | 20250103 | 134300 | 1501728700 | 39200 | 39250 | 39300 | 39200 | 178 |
| 316 | 20250103 | 134200 | 1494743050 | 39250 | 39250 | 39250 | 39250 | 83 |
| 317 | 20250103 | 134100 | 1491485300 | 39300 | 39200 | 39300 | 39200 | 53 |
| 318 | 20250103 | 134000 | 1489403000 | 39200 | 39200 | 39300 | 39150 | 196 |
| 319 | 20250103 | 133900 | 1481722000 | 39200 | 39250 | 39300 | 39200 | 298 |
| 320 | 20250103 | 133800 | 1470032650 | 39300 | 39300 | 39300 | 39300 | 390 |
| 321 | 20250103 | 133700 | 1454705650 | 39300 | 39450 | 39450 | 39300 | 1257 |
| 322 | 20250103 | 133600 | 1405191600 | 39500 | 39550 | 39550 | 39500 | 215 |
| 323 | 20250103 | 133500 | 1396699000 | 39500 | 39550 | 39550 | 39500 | 565 |
| 324 | 20250103 | 133400 | 1374378450 | 39550 | 39550 | 39550 | 39550 | 36 |
| 325 | 20250103 | 133300 | 1372954650 | 39550 | 39550 | 39550 | 39500 | 314 |
| 326 | 20250103 | 133200 | 1360536750 | 39550 | 39550 | 39550 | 39550 | 263 |
| 327 | 20250103 | 133100 | 1350135100 | 39500 | 39600 | 39600 | 39500 | 660 |
| 328 | 20250103 | 133000 | 1324006350 | 39600 | 39600 | 39600 | 39600 | 63 |
| 329 | 20250103 | 132900 | 1321511550 | 39600 | 39600 | 39600 | 39600 | 70 |
| 330 | 20250103 | 132800 | 1318739550 | 39600 | 39650 | 39650 | 39600 | 396 |
| 331 | 20250103 | 132700 | 1303041250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 332 | 20250103 | 132600 | 1303041250 | 39600 | 39600 | 39600 | 39600 | 16 |
| 333 | 20250103 | 132500 | 1302407650 | 39650 | 39650 | 39650 | 39650 | 103 |
| 334 | 20250103 | 132400 | 1298323700 | 39650 | 39650 | 39650 | 39650 | 39 |
| 335 | 20250103 | 132300 | 1296777350 | 39600 | 39600 | 39600 | 39600 | 13 |
| 336 | 20250103 | 132200 | 1296262550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 337 | 20250103 | 132100 | 1296262550 | 39650 | 39650 | 39650 | 39650 | 38 |
| 338 | 20250103 | 132000 | 1294755850 | 39600 | 39600 | 39600 | 39600 | 0 |
| 339 | 20250103 | 131900 | 1294755850 | 39600 | 39600 | 39600 | 39600 | 0 |
| 340 | 20250103 | 131800 | 1294755850 | 39600 | 39650 | 39650 | 39600 | 26 |
| 341 | 20250103 | 131700 | 1293725050 | 39650 | 39650 | 39650 | 39650 | 35 |
| 342 | 20250103 | 131600 | 1292337300 | 39600 | 39600 | 39600 | 39600 | 1 |
| 343 | 20250103 | 131500 | 1292297700 | 39600 | 39600 | 39600 | 39600 | 16 |
| 344 | 20250103 | 131400 | 1291664100 | 39650 | 39650 | 39650 | 39650 | 33 |
| 345 | 20250103 | 131300 | 1290355650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 346 | 20250103 | 131200 | 1290355650 | 39600 | 39600 | 39600 | 39600 | 10 |
| 347 | 20250103 | 131100 | 1289959650 | 39600 | 39650 | 39650 | 39600 | 19 |
| 348 | 20250103 | 131000 | 1289207150 | 39650 | 39650 | 39650 | 39650 | 38 |
| 349 | 20250103 | 130900 | 1287700450 | 39600 | 39600 | 39600 | 39600 | 48 |
| 350 | 20250103 | 130800 | 1285799650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 351 | 20250103 | 130700 | 1285799650 | 39600 | 39600 | 39600 | 39600 | 62 |
| 352 | 20250103 | 130600 | 1283344450 | 39600 | 39600 | 39600 | 39600 | 183 |
| 353 | 20250103 | 130500 | 1276097650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 354 | 20250103 | 130400 | 1276097650 | 39600 | 39600 | 39600 | 39600 | 18 |
| 355 | 20250103 | 130300 | 1275384850 | 39650 | 39600 | 39650 | 39550 | 34 |
| 356 | 20250103 | 130200 | 1274038000 | 39600 | 39600 | 39600 | 39600 | 105 |
| 357 | 20250103 | 130100 | 1269880000 | 39600 | 39600 | 39600 | 39600 | 134 |
| 358 | 20250103 | 130000 | 1264573600 | 39650 | 39650 | 39650 | 39650 | 2 |
| 359 | 20250103 | 125900 | 1264494300 | 39650 | 39650 | 39650 | 39650 | 33 |
| 360 | 20250103 | 125800 | 1263185850 | 39600 | 39600 | 39600 | 39600 | 5 |
| 361 | 20250103 | 125700 | 1262987850 | 39600 | 39600 | 39600 | 39600 | 1 |
| 362 | 20250103 | 125600 | 1262948250 | 39600 | 39600 | 39600 | 39600 | 132 |
| 363 | 20250103 | 125500 | 1257721050 | 39600 | 39600 | 39600 | 39600 | 28 |
| 364 | 20250103 | 125400 | 1256612250 | 39600 | 39550 | 39600 | 39550 | 5 |
| 365 | 20250103 | 125300 | 1256414450 | 39550 | 39600 | 39600 | 39550 | 56 |
| 366 | 20250103 | 125200 | 1254199050 | 39600 | 39600 | 39600 | 39600 | 33 |
| 367 | 20250103 | 125100 | 1252892250 | 39550 | 39550 | 39550 | 39550 | 15 |
| 368 | 20250103 | 125000 | 1252299000 | 39600 | 39600 | 39600 | 39600 | 1 |
| 369 | 20250103 | 124900 | 1252259400 | 39550 | 39550 | 39550 | 39550 | 176 |
| 370 | 20250103 | 124800 | 1245298600 | 39600 | 39550 | 39600 | 39550 | 229 |
| 371 | 20250103 | 124700 | 1236235200 | 39600 | 39600 | 39600 | 39600 | 1 |
| 372 | 20250103 | 124600 | 1236195600 | 39600 | 39600 | 39650 | 39600 | 341 |
| 373 | 20250103 | 124500 | 1222690500 | 39650 | 39650 | 39650 | 39650 | 36 |
| 374 | 20250103 | 124400 | 1221263100 | 39600 | 39650 | 39650 | 39600 | 534 |
| 375 | 20250103 | 124300 | 1200116650 | 39650 | 39650 | 39650 | 39650 | 2 |
| 376 | 20250103 | 124200 | 1200037350 | 39650 | 39650 | 39650 | 39650 | 2 |
| 377 | 20250103 | 124100 | 1199958050 | 39600 | 39650 | 39650 | 39600 | 41 |
| 378 | 20250103 | 124000 | 1198332800 | 39650 | 39650 | 39650 | 39650 | 56 |
| 379 | 20250103 | 123900 | 1196112400 | 39650 | 39700 | 39700 | 39650 | 18 |
| 380 | 20250103 | 123800 | 1195398650 | 39600 | 39600 | 39600 | 39600 | 6 |
| 381 | 20250103 | 123700 | 1195161050 | 39650 | 39700 | 39700 | 39650 | 133 |
| 382 | 20250103 | 123600 | 1189885400 | 39700 | 39700 | 39700 | 39700 | 100 |
| 383 | 20250103 | 123500 | 1185915400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 384 | 20250103 | 123400 | 1185915400 | 39700 | 39600 | 39700 | 39600 | 432 |
| 385 | 20250103 | 123300 | 1168804600 | 39700 | 39700 | 39700 | 39700 | 1 |
| 386 | 20250103 | 123200 | 1168764900 | 39700 | 39650 | 39700 | 39650 | 22 |
| 387 | 20250103 | 123100 | 1167892550 | 39700 | 39650 | 39700 | 39650 | 28 |
| 388 | 20250103 | 123000 | 1166782150 | 39700 | 39700 | 39700 | 39650 | 89 |
| 389 | 20250103 | 122900 | 1163249600 | 39700 | 39700 | 39700 | 39700 | 2 |
| 390 | 20250103 | 122800 | 1163170200 | 39700 | 39700 | 39750 | 39700 | 46 |
| 391 | 20250103 | 122700 | 1161343500 | 39750 | 39750 | 39750 | 39700 | 132 |
| 392 | 20250103 | 122600 | 1156100150 | 39700 | 39650 | 39700 | 39650 | 1461 |
| 393 | 20250103 | 122500 | 1098149500 | 39600 | 39600 | 39600 | 39600 | 14 |
| 394 | 20250103 | 122400 | 1097595100 | 39600 | 39600 | 39600 | 39600 | 97 |
| 395 | 20250103 | 122300 | 1093753900 | 39600 | 39650 | 39650 | 39600 | 197 |
| 396 | 20250103 | 122200 | 1085951050 | 39600 | 39600 | 39650 | 39600 | 35 |
| 397 | 20250103 | 122100 | 1084565000 | 39600 | 39600 | 39600 | 39600 | 4 |
| 398 | 20250103 | 122000 | 1084406600 | 39600 | 39600 | 39600 | 39600 | 115 |
| 399 | 20250103 | 121900 | 1079852600 | 39600 | 39600 | 39600 | 39600 | 35 |
| 400 | 20250103 | 121800 | 1078466600 | 39600 | 39600 | 39600 | 39600 | 0 |
| 401 | 20250103 | 121700 | 1078466600 | 39600 | 39600 | 39600 | 39600 | 54 |
| 402 | 20250103 | 121600 | 1076328200 | 39600 | 39600 | 39600 | 39600 | 34 |
| 403 | 20250103 | 121500 | 1074981800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 404 | 20250103 | 121400 | 1074981800 | 39550 | 39550 | 39550 | 39550 | 44 |
| 405 | 20250103 | 121300 | 1073241600 | 39600 | 39600 | 39600 | 39600 | 0 |
| 406 | 20250103 | 121200 | 1073241600 | 39600 | 39600 | 39600 | 39600 | 159 |
| 407 | 20250103 | 121100 | 1066945200 | 39600 | 39600 | 39600 | 39600 | 10 |
| 408 | 20250103 | 121000 | 1066549200 | 39600 | 39600 | 39600 | 39600 | 1 |
| 409 | 20250103 | 120900 | 1066509600 | 39600 | 39600 | 39600 | 39600 | 35 |
| 410 | 20250103 | 120800 | 1065123600 | 39550 | 39550 | 39550 | 39550 | 63 |
| 411 | 20250103 | 120700 | 1062631950 | 39600 | 39600 | 39600 | 39600 | 1 |
| 412 | 20250103 | 120600 | 1062592350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 413 | 20250103 | 120500 | 1062592350 | 39600 | 39600 | 39600 | 39600 | 34 |
| 414 | 20250103 | 120400 | 1061245950 | 39550 | 39600 | 39600 | 39550 | 57 |
| 415 | 20250103 | 120300 | 1058988800 | 39600 | 39600 | 39600 | 39600 | 4 |
| 416 | 20250103 | 120200 | 1058830400 | 39550 | 39600 | 39600 | 39550 | 82 |
| 417 | 20250103 | 120100 | 1055587050 | 39600 | 39500 | 39600 | 39500 | 35 |
| 418 | 20250103 | 120000 | 1054201150 | 39600 | 39500 | 39600 | 39500 | 894 |
| 419 | 20250103 | 115900 | 1018884400 | 39500 | 39500 | 39500 | 39500 | 2 |
| 420 | 20250103 | 115800 | 1018805400 | 39500 | 39450 | 39500 | 39450 | 48 |
| 421 | 20250103 | 115700 | 1016910050 | 39450 | 39450 | 39450 | 39450 | 6 |
| 422 | 20250103 | 115600 | 1016673350 | 39450 | 39450 | 39450 | 39450 | 0 |
| 423 | 20250103 | 115500 | 1016673350 | 39450 | 39450 | 39450 | 39450 | 1 |
| 424 | 20250103 | 115400 | 1016633900 | 39500 | 39450 | 39500 | 39450 | 171 |
| 425 | 20250103 | 115300 | 1009879600 | 39450 | 39500 | 39500 | 39450 | 3 |
| 426 | 20250103 | 115200 | 1009761200 | 39500 | 39500 | 39500 | 39450 | 293 |
| 427 | 20250103 | 115100 | 998188200 | 39450 | 39450 | 39450 | 39450 | 23 |
| 428 | 20250103 | 115000 | 997280850 | 39500 | 39450 | 39500 | 39450 | 43 |
| 429 | 20250103 | 114900 | 995582850 | 39450 | 39450 | 39450 | 39450 | 174 |
| 430 | 20250103 | 114800 | 988718550 | 39500 | 39500 | 39500 | 39500 | 1 |
| 431 | 20250103 | 114700 | 988679050 | 39500 | 39500 | 39500 | 39500 | 35 |
| 432 | 20250103 | 114600 | 987296550 | 39450 | 39500 | 39500 | 39450 | 35 |
| 433 | 20250103 | 114500 | 985915750 | 39450 | 39500 | 39500 | 39450 | 20 |
| 434 | 20250103 | 114400 | 985126000 | 39500 | 39500 | 39500 | 39500 | 10 |
| 435 | 20250103 | 114300 | 984731000 | 39500 | 39500 | 39500 | 39500 | 33 |
| 436 | 20250103 | 114200 | 983427500 | 39500 | 39500 | 39500 | 39500 | 1 |
| 437 | 20250103 | 114100 | 983388000 | 39450 | 39450 | 39450 | 39450 | 1 |
| 438 | 20250103 | 114000 | 983348550 | 39450 | 39500 | 39500 | 39450 | 85 |
| 439 | 20250103 | 113900 | 979993650 | 39500 | 39500 | 39500 | 39500 | 10 |
| 440 | 20250103 | 113800 | 979598650 | 39500 | 39500 | 39650 | 39450 | 1650 |
| 441 | 20250103 | 113700 | 914300950 | 39500 | 39450 | 39500 | 39450 | 32 |
| 442 | 20250103 | 113600 | 913037000 | 39450 | 39450 | 39450 | 39450 | 144 |
| 443 | 20250103 | 113500 | 907356200 | 39450 | 39450 | 39450 | 39450 | 4 |
| 444 | 20250103 | 113400 | 907198400 | 39450 | 39450 | 39450 | 39450 | 2 |
| 445 | 20250103 | 113300 | 907119500 | 39400 | 39450 | 39450 | 39400 | 32 |
| 446 | 20250103 | 113200 | 905858600 | 39450 | 39450 | 39450 | 39400 | 36 |
| 447 | 20250103 | 113100 | 904438450 | 39450 | 39450 | 39450 | 39450 | 47 |
| 448 | 20250103 | 113000 | 902584300 | 39450 | 39450 | 39450 | 39450 | 2 |
| 449 | 20250103 | 112900 | 902505400 | 39450 | 39450 | 39450 | 39450 | 34 |
| 450 | 20250103 | 112800 | 901164100 | 39500 | 39450 | 39500 | 39400 | 452 |
| 451 | 20250103 | 112700 | 883344350 | 39450 | 39450 | 39450 | 39450 | 3 |
| 452 | 20250103 | 112600 | 883226000 | 39400 | 39400 | 39400 | 39400 | 4 |
| 453 | 20250103 | 112500 | 883068400 | 39400 | 39450 | 39450 | 39400 | 338 |
| 454 | 20250103 | 112400 | 869741800 | 39400 | 39500 | 39500 | 39400 | 4 |
| 455 | 20250103 | 112300 | 869584000 | 39400 | 39400 | 39400 | 39400 | 2 |
| 456 | 20250103 | 112200 | 869505200 | 39500 | 39450 | 39500 | 39450 | 537 |
| 457 | 20250103 | 112100 | 848320450 | 39350 | 39400 | 39500 | 39350 | 2044 |
| 458 | 20250103 | 112000 | 767658550 | 39400 | 39350 | 39400 | 39350 | 15 |
| 459 | 20250103 | 111900 | 767067750 | 39400 | 39400 | 39400 | 39400 | 100 |
| 460 | 20250103 | 111800 | 763127750 | 39400 | 39400 | 39400 | 39400 | 33 |
| 461 | 20250103 | 111700 | 761827550 | 39350 | 39350 | 39400 | 39350 | 241 |
| 462 | 20250103 | 111600 | 752343700 | 39350 | 39350 | 39400 | 39350 | 35 |
| 463 | 20250103 | 111500 | 750966400 | 39400 | 39400 | 39400 | 39400 | 20 |
| 464 | 20250103 | 111400 | 750178400 | 39400 | 39400 | 39400 | 39400 | 35 |
| 465 | 20250103 | 111300 | 748799400 | 39350 | 39350 | 39350 | 39350 | 51 |
| 466 | 20250103 | 111200 | 746792550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 467 | 20250103 | 111100 | 746792550 | 39400 | 39400 | 39400 | 39400 | 35 |
| 468 | 20250103 | 111000 | 745413550 | 39350 | 39350 | 39350 | 39350 | 15 |
| 469 | 20250103 | 110900 | 744823300 | 39350 | 39350 | 39350 | 39350 | 142 |
| 470 | 20250103 | 110800 | 739235600 | 39350 | 39350 | 39350 | 39350 | 239 |
| 471 | 20250103 | 110700 | 729830950 | 39400 | 39400 | 39400 | 39400 | 37 |
| 472 | 20250103 | 110600 | 728373150 | 39400 | 39400 | 39400 | 39400 | 21 |
| 473 | 20250103 | 110500 | 727545750 | 39400 | 39350 | 39400 | 39350 | 584 |
| 474 | 20250103 | 110400 | 704564550 | 39350 | 39350 | 39350 | 39350 | 1 |
| 475 | 20250103 | 110300 | 704525200 | 39350 | 39300 | 39350 | 39300 | 51 |
| 476 | 20250103 | 110200 | 702519200 | 39350 | 39300 | 39350 | 39300 | 511 |
| 477 | 20250103 | 110100 | 682436350 | 39300 | 39300 | 39300 | 39300 | 1 |
| 478 | 20250103 | 110000 | 682397050 | 39300 | 39300 | 39350 | 39300 | 110 |
| 479 | 20250103 | 105900 | 678071400 | 39300 | 39350 | 39350 | 39300 | 38 |
| 480 | 20250103 | 105800 | 676577750 | 39300 | 39300 | 39300 | 39300 | 1 |
| 481 | 20250103 | 105700 | 676538450 | 39350 | 39300 | 39350 | 39300 | 75 |
| 482 | 20250103 | 105600 | 673590900 | 39300 | 39350 | 39350 | 39300 | 35 |
| 483 | 20250103 | 105500 | 672213750 | 39300 | 39300 | 39300 | 39300 | 17 |
| 484 | 20250103 | 105400 | 671545650 | 39300 | 39300 | 39300 | 39300 | 0 |
| 485 | 20250103 | 105300 | 671545650 | 39300 | 39350 | 39350 | 39300 | 44 |
| 486 | 20250103 | 105200 | 669814800 | 39350 | 39300 | 39350 | 39300 | 106 |
| 487 | 20250103 | 105100 | 665648850 | 39300 | 39300 | 39300 | 39300 | 523 |
| 488 | 20250103 | 105000 | 645094950 | 39300 | 39250 | 39300 | 39250 | 12 |
| 489 | 20250103 | 104900 | 644623900 | 39250 | 39300 | 39300 | 39250 | 58 |
| 490 | 20250103 | 104800 | 642345700 | 39250 | 39250 | 39250 | 39250 | 151 |
| 491 | 20250103 | 104700 | 636418950 | 39250 | 39200 | 39250 | 39200 | 610 |
| 492 | 20250103 | 104600 | 612506450 | 39250 | 39250 | 39250 | 39250 | 1 |
| 493 | 20250103 | 104500 | 612467200 | 39250 | 39200 | 39250 | 39150 | 72 |
| 494 | 20250103 | 104400 | 609643800 | 39150 | 39200 | 39200 | 39150 | 218 |
| 495 | 20250103 | 104300 | 601109000 | 39200 | 39150 | 39200 | 39150 | 7 |
| 496 | 20250103 | 104200 | 600834850 | 39250 | 39200 | 39250 | 39200 | 121 |
| 497 | 20250103 | 104100 | 596090000 | 39200 | 39300 | 39300 | 39200 | 503 |
| 498 | 20250103 | 104000 | 576329600 | 39300 | 39250 | 39300 | 39250 | 246 |
| 499 | 20250103 | 103900 | 566670700 | 39250 | 39100 | 39250 | 39100 | 1495 |
| 500 | 20250103 | 103800 | 508086100 | 39100 | 39100 | 39150 | 39100 | 189 |
| 501 | 20250103 | 103700 | 500694450 | 39100 | 39100 | 39100 | 39100 | 341 |
| 502 | 20250103 | 103600 | 487361350 | 39100 | 39100 | 39100 | 39100 | 171 |
| 503 | 20250103 | 103500 | 480675250 | 39100 | 39100 | 39100 | 39100 | 34 |
| 504 | 20250103 | 103400 | 479345850 | 39050 | 39050 | 39050 | 39050 | 5 |
| 505 | 20250103 | 103300 | 479150600 | 39050 | 39050 | 39050 | 39050 | 17 |
| 506 | 20250103 | 103200 | 478486750 | 39050 | 39050 | 39050 | 39050 | 0 |
| 507 | 20250103 | 103100 | 478486750 | 39050 | 39050 | 39100 | 39050 | 40 |
| 508 | 20250103 | 103000 | 476923050 | 39050 | 39100 | 39100 | 39000 | 38 |
| 509 | 20250103 | 102900 | 475439750 | 39050 | 39050 | 39100 | 39050 | 608 |
| 510 | 20250103 | 102800 | 451693450 | 39100 | 39050 | 39100 | 39050 | 73 |
| 511 | 20250103 | 102700 | 448841000 | 39100 | 39100 | 39100 | 39100 | 35 |
| 512 | 20250103 | 102600 | 447472500 | 39100 | 39100 | 39100 | 39050 | 48 |
| 513 | 20250103 | 102500 | 445595800 | 39100 | 39050 | 39100 | 39050 | 24 |
| 514 | 20250103 | 102400 | 444657450 | 39050 | 39050 | 39150 | 39050 | 37 |
| 515 | 20250103 | 102300 | 443209300 | 39050 | 39100 | 39100 | 39050 | 222 |
| 516 | 20250103 | 102200 | 434529200 | 39100 | 39150 | 39150 | 39100 | 38 |
| 517 | 20250103 | 102100 | 433042250 | 39100 | 39100 | 39100 | 39100 | 20 |
| 518 | 20250103 | 102000 | 432260250 | 39150 | 39150 | 39150 | 39100 | 37 |
| 519 | 20250103 | 101900 | 430811800 | 39100 | 39100 | 39150 | 39100 | 38 |
| 520 | 20250103 | 101800 | 429325950 | 39100 | 39100 | 39100 | 39100 | 50 |
| 521 | 20250103 | 101700 | 427370950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 522 | 20250103 | 101600 | 427370950 | 39150 | 39150 | 39150 | 39150 | 40 |
| 523 | 20250103 | 101500 | 425804950 | 39150 | 39150 | 39150 | 39150 | 2 |
| 524 | 20250103 | 101400 | 425726650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 525 | 20250103 | 101300 | 425726650 | 39150 | 39150 | 39150 | 39150 | 33 |
| 526 | 20250103 | 101200 | 424434700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 527 | 20250103 | 101100 | 424434700 | 39150 | 39100 | 39150 | 39050 | 50 |
| 528 | 20250103 | 101000 | 422481100 | 39100 | 39100 | 39100 | 39100 | 8 |
| 529 | 20250103 | 100900 | 422168300 | 39100 | 39150 | 39150 | 39100 | 44 |
| 530 | 20250103 | 100800 | 420446200 | 39100 | 39150 | 39150 | 39100 | 308 |
| 531 | 20250103 | 100700 | 408393650 | 39150 | 39150 | 39150 | 39150 | 3 |
| 532 | 20250103 | 100600 | 408276200 | 39150 | 39150 | 39150 | 39150 | 34 |
| 533 | 20250103 | 100500 | 406945100 | 39150 | 39150 | 39150 | 39150 | 0 |
| 534 | 20250103 | 100400 | 406945100 | 39150 | 39150 | 39150 | 39150 | 1 |
| 535 | 20250103 | 100300 | 406905950 | 39150 | 39150 | 39150 | 39150 | 1 |
| 536 | 20250103 | 100200 | 406866800 | 39100 | 39150 | 39200 | 39100 | 187 |
| 537 | 20250103 | 100100 | 399549950 | 39200 | 39150 | 39200 | 39150 | 17 |
| 538 | 20250103 | 100000 | 398884350 | 39150 | 39150 | 39150 | 39100 | 14 |
| 539 | 20250103 | 095900 | 398336300 | 39150 | 39150 | 39150 | 39150 | 26 |
| 540 | 20250103 | 095800 | 397318400 | 39200 | 39100 | 39200 | 39050 | 132 |
| 541 | 20250103 | 095700 | 392154400 | 39200 | 39150 | 39200 | 39100 | 90 |
| 542 | 20250103 | 095600 | 388632250 | 39100 | 39100 | 39100 | 39100 | 70 |
| 543 | 20250103 | 095500 | 385895250 | 39200 | 39100 | 39200 | 39100 | 90 |
| 544 | 20250103 | 095400 | 382372750 | 39100 | 39150 | 39150 | 39100 | 181 |
| 545 | 20250103 | 095300 | 375289100 | 39150 | 39150 | 39150 | 39150 | 16 |
| 546 | 20250103 | 095200 | 374662700 | 39150 | 39150 | 39150 | 39150 | 2 |
| 547 | 20250103 | 095100 | 374584400 | 39150 | 39100 | 39150 | 39100 | 93 |
| 548 | 20250103 | 095000 | 370944400 | 39100 | 39100 | 39100 | 39100 | 2 |
| 549 | 20250103 | 094900 | 370866200 | 39100 | 39150 | 39150 | 39050 | 288 |
| 550 | 20250103 | 094800 | 359605500 | 39150 | 39100 | 39150 | 39100 | 70 |
| 551 | 20250103 | 094700 | 356868400 | 39100 | 39100 | 39100 | 39100 | 3 |
| 552 | 20250103 | 094600 | 356751100 | 39100 | 39050 | 39100 | 39050 | 2 |
| 553 | 20250103 | 094500 | 356672950 | 39100 | 39100 | 39100 | 39100 | 398 |
| 554 | 20250103 | 094400 | 341111150 | 39100 | 39100 | 39200 | 39100 | 105 |
| 555 | 20250103 | 094300 | 337002350 | 39050 | 39150 | 39150 | 39050 | 136 |
| 556 | 20250103 | 094200 | 331678950 | 39150 | 39150 | 39150 | 39150 | 4 |
| 557 | 20250103 | 094100 | 331522350 | 39200 | 39150 | 39200 | 39150 | 28 |
| 558 | 20250103 | 094000 | 330424800 | 39200 | 39050 | 39200 | 39050 | 64 |
| 559 | 20250103 | 093900 | 327919650 | 39050 | 39150 | 39150 | 39050 | 81 |
| 560 | 20250103 | 093800 | 324752300 | 39200 | 39150 | 39200 | 39150 | 7 |
| 561 | 20250103 | 093700 | 324478200 | 39150 | 39250 | 39300 | 39150 | 235 |
| 562 | 20250103 | 093600 | 315256200 | 39250 | 39250 | 39250 | 39250 | 56 |
| 563 | 20250103 | 093500 | 313058200 | 39250 | 39250 | 39250 | 39200 | 23 |
| 564 | 20250103 | 093400 | 312155500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 565 | 20250103 | 093300 | 312155500 | 39250 | 39200 | 39250 | 39200 | 608 |
| 566 | 20250103 | 093200 | 288296400 | 39200 | 39200 | 39200 | 39200 | 21 |
| 567 | 20250103 | 093100 | 287473200 | 39300 | 39200 | 39300 | 39200 | 313 |
| 568 | 20250103 | 093000 | 275194100 | 39200 | 39200 | 39300 | 39150 | 529 |
| 569 | 20250103 | 092900 | 254432700 | 39200 | 39150 | 39200 | 39150 | 70 |
| 570 | 20250103 | 092800 | 251691700 | 39150 | 39000 | 39150 | 39000 | 369 |
| 571 | 20250103 | 092700 | 237278600 | 38950 | 39000 | 39050 | 38950 | 252 |
| 572 | 20250103 | 092600 | 227444650 | 39050 | 39000 | 39050 | 39000 | 12 |
| 573 | 20250103 | 092500 | 226976400 | 38950 | 39050 | 39050 | 38900 | 18 |
| 574 | 20250103 | 092400 | 226274600 | 39000 | 38950 | 39000 | 38950 | 70 |
| 575 | 20250103 | 092300 | 223546450 | 38950 | 38900 | 38950 | 38900 | 225 |
| 576 | 20250103 | 092200 | 214785500 | 38950 | 38950 | 38950 | 38950 | 67 |
| 577 | 20250103 | 092100 | 212175850 | 39000 | 38950 | 39050 | 38950 | 83 |
| 578 | 20250103 | 092000 | 208937750 | 38950 | 38850 | 38950 | 38850 | 505 |
| 579 | 20250103 | 091900 | 189282900 | 38850 | 38900 | 38950 | 38850 | 126 |
| 580 | 20250103 | 091800 | 184381250 | 38950 | 39150 | 39150 | 38950 | 201 |
| 581 | 20250103 | 091700 | 176544000 | 39150 | 39100 | 39150 | 39000 | 58 |
| 582 | 20250103 | 091600 | 174278100 | 39150 | 39050 | 39150 | 39000 | 459 |
| 583 | 20250103 | 091500 | 156358750 | 39050 | 39050 | 39050 | 39000 | 76 |
| 584 | 20250103 | 091400 | 153392000 | 39100 | 39100 | 39100 | 39100 | 101 |
| 585 | 20250103 | 091300 | 149442900 | 39100 | 39050 | 39100 | 39050 | 164 |
| 586 | 20250103 | 091200 | 143033300 | 39050 | 39050 | 39050 | 39050 | 82 |
| 587 | 20250103 | 091100 | 139831200 | 39100 | 39100 | 39100 | 39050 | 77 |
| 588 | 20250103 | 091000 | 136821600 | 39100 | 39150 | 39150 | 39100 | 34 |
| 589 | 20250103 | 090900 | 135491800 | 39100 | 39200 | 39200 | 39100 | 333 |
| 590 | 20250103 | 090800 | 122460200 | 39200 | 39200 | 39200 | 39200 | 25 |
| 591 | 20250103 | 090700 | 121480200 | 39200 | 39250 | 39250 | 39150 | 746 |
| 592 | 20250103 | 090600 | 92236500 | 39200 | 39100 | 39200 | 39100 | 544 |
| 593 | 20250103 | 090500 | 70938750 | 39050 | 39000 | 39050 | 38950 | 300 |
| 594 | 20250103 | 090400 | 59237300 | 39000 | 38950 | 39000 | 38900 | 162 |
| 595 | 20250103 | 090300 | 52925150 | 39000 | 38800 | 39000 | 38800 | 608 |
| 596 | 20250103 | 090200 | 29290600 | 38800 | 38800 | 38800 | 38700 | 222 |
| 597 | 20250103 | 090100 | 20683300 | 38800 | 38600 | 38800 | 38600 | 248 |
| 598 | 20250103 | 090000 | 11088100 | 38500 | 38500 | 38600 | 38500 | 272 |