30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250115 | 184400 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 7327 |
| 3 | 20250115 | 184300 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 4 | 20250115 | 184200 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 5 | 20250115 | 184100 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 6 | 20250115 | 184000 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 7 | 20250115 | 183900 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 8 | 20250115 | 183800 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 9 | 20250115 | 183700 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 10 | 20250115 | 183600 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 11 | 20250115 | 183500 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 12 | 20250115 | 183400 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 13 | 20250115 | 183300 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 14 | 20250115 | 183200 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 15 | 20250115 | 183100 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 16 | 20250115 | 183000 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 17 | 20250115 | 182900 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 18 | 20250115 | 182800 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 19 | 20250115 | 182700 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 20 | 20250115 | 182600 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 21 | 20250115 | 182500 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 22 | 20250115 | 182400 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 23 | 20250115 | 182300 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 24 | 20250115 | 182200 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 25 | 20250115 | 182100 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 26 | 20250115 | 182000 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 27 | 20250115 | 181900 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 28 | 20250115 | 181800 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 29 | 20250115 | 181700 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 30 | 20250115 | 181600 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 31 | 20250115 | 181500 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 32 | 20250115 | 181400 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 7327 |
| 33 | 20250115 | 181300 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 34 | 20250115 | 181200 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 35 | 20250115 | 181100 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 36 | 20250115 | 181000 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 37 | 20250115 | 180900 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 38 | 20250115 | 180800 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 39 | 20250115 | 180700 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 40 | 20250115 | 180600 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 41 | 20250115 | 180500 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 42 | 20250115 | 180400 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 43 | 20250115 | 180300 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 44 | 20250115 | 180200 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 45 | 20250115 | 180100 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 46 | 20250115 | 180000 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 47 | 20250115 | 175900 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 48 | 20250115 | 175800 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 49 | 20250115 | 175700 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 50 | 20250115 | 175600 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 51 | 20250115 | 175500 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 52 | 20250115 | 175400 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 53 | 20250115 | 175300 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 54 | 20250115 | 175200 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 55 | 20250115 | 175100 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 56 | 20250115 | 175000 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 57 | 20250115 | 174900 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 58 | 20250115 | 174800 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 59 | 20250115 | 174700 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 60 | 20250115 | 174600 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 61 | 20250115 | 174500 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 62 | 20250115 | 174400 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 7327 |
| 63 | 20250115 | 174300 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 64 | 20250115 | 174200 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 65 | 20250115 | 174100 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 66 | 20250115 | 174000 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 67 | 20250115 | 173900 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 68 | 20250115 | 173800 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 69 | 20250115 | 173700 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 70 | 20250115 | 173600 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 71 | 20250115 | 173500 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 72 | 20250115 | 173400 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 73 | 20250115 | 173300 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 74 | 20250115 | 173200 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 75 | 20250115 | 173100 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 76 | 20250115 | 173000 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 77 | 20250115 | 172900 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 78 | 20250115 | 172800 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 79 | 20250115 | 172700 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 80 | 20250115 | 172600 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 81 | 20250115 | 172500 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 82 | 20250115 | 172400 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 83 | 20250115 | 172300 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 84 | 20250115 | 172200 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 85 | 20250115 | 172100 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 86 | 20250115 | 172000 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 87 | 20250115 | 171900 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 88 | 20250115 | 171800 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 89 | 20250115 | 171700 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 90 | 20250115 | 171600 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 91 | 20250115 | 171500 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 92 | 20250115 | 171400 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 7327 |
| 93 | 20250115 | 171300 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 94 | 20250115 | 171200 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 95 | 20250115 | 171100 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 96 | 20250115 | 171000 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 97 | 20250115 | 170900 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 98 | 20250115 | 170800 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 99 | 20250115 | 170700 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 100 | 20250115 | 170600 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 101 | 20250115 | 170500 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 102 | 20250115 | 170400 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 103 | 20250115 | 170300 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 104 | 20250115 | 170200 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 105 | 20250115 | 170100 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 106 | 20250115 | 170000 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 107 | 20250115 | 165900 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 108 | 20250115 | 165800 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 109 | 20250115 | 165700 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 110 | 20250115 | 165600 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 111 | 20250115 | 165500 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 112 | 20250115 | 165400 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 113 | 20250115 | 165300 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 114 | 20250115 | 165200 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 115 | 20250115 | 165100 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 116 | 20250115 | 165000 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 117 | 20250115 | 164900 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 118 | 20250115 | 164800 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 119 | 20250115 | 164700 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 120 | 20250115 | 164600 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 121 | 20250115 | 164500 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 122 | 20250115 | 164400 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 7327 |
| 123 | 20250115 | 164300 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 124 | 20250115 | 164200 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 125 | 20250115 | 164100 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 126 | 20250115 | 164000 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 127 | 20250115 | 163900 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 128 | 20250115 | 163800 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 129 | 20250115 | 163700 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 130 | 20250115 | 163600 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 131 | 20250115 | 163500 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 132 | 20250115 | 163400 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 133 | 20250115 | 163300 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 134 | 20250115 | 163200 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 135 | 20250115 | 163100 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 136 | 20250115 | 163000 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 137 | 20250115 | 162900 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 138 | 20250115 | 162800 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 139 | 20250115 | 162700 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 140 | 20250115 | 162600 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 141 | 20250115 | 162500 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 142 | 20250115 | 162400 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 143 | 20250115 | 162300 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 144 | 20250115 | 162200 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 145 | 20250115 | 162100 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 146 | 20250115 | 162000 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 147 | 20250115 | 161900 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 148 | 20250115 | 161800 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 149 | 20250115 | 161700 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 150 | 20250115 | 161600 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 151 | 20250115 | 161500 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 152 | 20250115 | 161400 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 7327 |
| 153 | 20250115 | 161300 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 154 | 20250115 | 161200 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 155 | 20250115 | 161100 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 156 | 20250115 | 161000 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 157 | 20250115 | 160900 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 158 | 20250115 | 160800 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 159 | 20250115 | 160700 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 160 | 20250115 | 160600 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 161 | 20250115 | 160500 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 162 | 20250115 | 160400 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 163 | 20250115 | 160300 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 164 | 20250115 | 160200 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 165 | 20250115 | 160100 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 166 | 20250115 | 160000 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 167 | 20250115 | 155900 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 168 | 20250115 | 155800 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 169 | 20250115 | 155700 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 170 | 20250115 | 155600 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 171 | 20250115 | 155500 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 172 | 20250115 | 155400 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 173 | 20250115 | 155300 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 174 | 20250115 | 155200 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 175 | 20250115 | 155100 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 176 | 20250115 | 155000 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 177 | 20250115 | 154900 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 178 | 20250115 | 154800 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 179 | 20250115 | 154700 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 180 | 20250115 | 154600 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 181 | 20250115 | 154500 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 182 | 20250115 | 154400 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 7327 |
| 183 | 20250115 | 154300 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 184 | 20250115 | 154200 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 185 | 20250115 | 154100 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 186 | 20250115 | 154000 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 187 | 20250115 | 153900 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 188 | 20250115 | 153800 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 189 | 20250115 | 153700 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 190 | 20250115 | 153600 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 191 | 20250115 | 153500 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 192 | 20250115 | 153400 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 193 | 20250115 | 153300 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 194 | 20250115 | 153200 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 195 | 20250115 | 153100 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 196 | 20250115 | 153000 | 1064327450 | 20900 | 20900 | 20900 | 20900 | 7327 |
| 197 | 20250115 | 152900 | 911193150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 198 | 20250115 | 152800 | 911193150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 199 | 20250115 | 152700 | 911193150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 200 | 20250115 | 152600 | 911193150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 201 | 20250115 | 152500 | 911193150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 202 | 20250115 | 152400 | 911193150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 203 | 20250115 | 152300 | 911193150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 204 | 20250115 | 152200 | 911193150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 205 | 20250115 | 152100 | 911193150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 206 | 20250115 | 152000 | 911193150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 207 | 20250115 | 151900 | 911193150 | 21000 | 20950 | 21000 | 20900 | 766 |
| 208 | 20250115 | 151800 | 895154800 | 20900 | 20950 | 21000 | 20900 | 394 |
| 209 | 20250115 | 151700 | 886905550 | 20950 | 20900 | 21000 | 20900 | 115 |
| 210 | 20250115 | 151600 | 884493800 | 20950 | 20950 | 20950 | 20900 | 141 |
| 211 | 20250115 | 151500 | 881543850 | 20900 | 20900 | 20950 | 20900 | 111 |
| 212 | 20250115 | 151400 | 879221100 | 20950 | 20900 | 20950 | 20900 | 104 |
| 213 | 20250115 | 151300 | 877045000 | 20950 | 20950 | 20950 | 20900 | 639 |
| 214 | 20250115 | 151200 | 863661300 | 20950 | 20900 | 20950 | 20900 | 239 |
| 215 | 20250115 | 151100 | 858660350 | 20900 | 20950 | 20950 | 20900 | 162 |
| 216 | 20250115 | 151000 | 855272550 | 20950 | 20900 | 20950 | 20900 | 141 |
| 217 | 20250115 | 150900 | 852322650 | 20900 | 20900 | 20950 | 20900 | 66 |
| 218 | 20250115 | 150800 | 850942750 | 20900 | 20900 | 20900 | 20900 | 62 |
| 219 | 20250115 | 150700 | 849646950 | 20950 | 20900 | 20950 | 20900 | 48 |
| 220 | 20250115 | 150600 | 848643550 | 20900 | 20900 | 20950 | 20850 | 226 |
| 221 | 20250115 | 150500 | 843921900 | 20900 | 20900 | 20900 | 20900 | 3 |
| 222 | 20250115 | 150400 | 843859200 | 20900 | 20900 | 20950 | 20900 | 59 |
| 223 | 20250115 | 150300 | 842626050 | 20900 | 20900 | 20950 | 20900 | 124 |
| 224 | 20250115 | 150200 | 840034350 | 20850 | 20900 | 20950 | 20850 | 4 |
| 225 | 20250115 | 150100 | 839950750 | 20850 | 20900 | 20900 | 20850 | 58 |
| 226 | 20250115 | 150000 | 838739550 | 20900 | 20900 | 20950 | 20900 | 206 |
| 227 | 20250115 | 145900 | 834433550 | 20950 | 20900 | 20950 | 20900 | 33 |
| 228 | 20250115 | 145800 | 833743750 | 20900 | 20900 | 20950 | 20900 | 56 |
| 229 | 20250115 | 145700 | 832573300 | 20900 | 20900 | 20900 | 20900 | 176 |
| 230 | 20250115 | 145600 | 828894900 | 20900 | 20950 | 20950 | 20900 | 2 |
| 231 | 20250115 | 145500 | 828853050 | 20900 | 20900 | 20900 | 20900 | 78 |
| 232 | 20250115 | 145400 | 827222850 | 20900 | 20900 | 20900 | 20900 | 5 |
| 233 | 20250115 | 145300 | 827118350 | 20900 | 20900 | 20900 | 20900 | 52 |
| 234 | 20250115 | 145200 | 826031550 | 20950 | 20900 | 20950 | 20900 | 87 |
| 235 | 20250115 | 145100 | 824212750 | 20900 | 20850 | 20900 | 20850 | 6 |
| 236 | 20250115 | 145000 | 824087400 | 20850 | 20850 | 20950 | 20850 | 132 |
| 237 | 20250115 | 144900 | 821332550 | 20900 | 20900 | 20900 | 20850 | 885 |
| 238 | 20250115 | 144800 | 802876550 | 20900 | 20900 | 20900 | 20900 | 115 |
| 239 | 20250115 | 144700 | 800473050 | 20850 | 20850 | 20850 | 20850 | 76 |
| 240 | 20250115 | 144600 | 798888450 | 20950 | 20850 | 20950 | 20850 | 268 |
| 241 | 20250115 | 144500 | 793300250 | 20900 | 20850 | 20900 | 20850 | 371 |
| 242 | 20250115 | 144400 | 785547850 | 20900 | 20850 | 20900 | 20850 | 193 |
| 243 | 20250115 | 144300 | 781522800 | 20900 | 20850 | 20900 | 20850 | 695 |
| 244 | 20250115 | 144200 | 767026950 | 20850 | 20900 | 20900 | 20850 | 40 |
| 245 | 20250115 | 144100 | 766192450 | 20850 | 20850 | 20850 | 20850 | 137 |
| 246 | 20250115 | 144000 | 763336000 | 20850 | 20850 | 20850 | 20850 | 26 |
| 247 | 20250115 | 143900 | 762793900 | 20850 | 20900 | 20900 | 20850 | 190 |
| 248 | 20250115 | 143800 | 758831850 | 20850 | 20850 | 20850 | 20850 | 51 |
| 249 | 20250115 | 143700 | 757768500 | 20850 | 20950 | 20950 | 20850 | 330 |
| 250 | 20250115 | 143600 | 750875900 | 20850 | 20950 | 20950 | 20850 | 841 |
| 251 | 20250115 | 143500 | 733265400 | 20900 | 20850 | 20900 | 20850 | 193 |
| 252 | 20250115 | 143400 | 729235550 | 20950 | 20900 | 20950 | 20900 | 293 |
| 253 | 20250115 | 143300 | 723111800 | 20850 | 20850 | 20850 | 20850 | 77 |
| 254 | 20250115 | 143200 | 721506350 | 20950 | 20850 | 20950 | 20850 | 56 |
| 255 | 20250115 | 143100 | 720338450 | 20950 | 20900 | 20950 | 20900 | 125 |
| 256 | 20250115 | 143000 | 717725900 | 20900 | 20850 | 20900 | 20850 | 1060 |
| 257 | 20250115 | 142900 | 695617950 | 20850 | 20850 | 20850 | 20850 | 11 |
| 258 | 20250115 | 142800 | 695388600 | 20850 | 20850 | 20850 | 20850 | 128 |
| 259 | 20250115 | 142700 | 692719800 | 20850 | 20850 | 20850 | 20850 | 67 |
| 260 | 20250115 | 142600 | 691322850 | 20900 | 20900 | 20900 | 20850 | 80 |
| 261 | 20250115 | 142500 | 689651450 | 20850 | 20850 | 20900 | 20850 | 229 |
| 262 | 20250115 | 142400 | 684873350 | 20900 | 20850 | 20900 | 20850 | 367 |
| 263 | 20250115 | 142300 | 677206350 | 20850 | 20850 | 20900 | 20850 | 48 |
| 264 | 20250115 | 142200 | 676205500 | 20850 | 20900 | 20900 | 20850 | 1605 |
| 265 | 20250115 | 142100 | 642685100 | 20900 | 20900 | 20900 | 20900 | 67 |
| 266 | 20250115 | 142000 | 641284800 | 20900 | 20900 | 20900 | 20900 | 47 |
| 267 | 20250115 | 141900 | 640302500 | 20950 | 20900 | 20950 | 20900 | 63 |
| 268 | 20250115 | 141800 | 638985550 | 20900 | 20900 | 20900 | 20900 | 35 |
| 269 | 20250115 | 141700 | 638254050 | 20900 | 20950 | 20950 | 20900 | 2 |
| 270 | 20250115 | 141600 | 638212200 | 20900 | 20900 | 20900 | 20900 | 4 |
| 271 | 20250115 | 141500 | 638128600 | 20900 | 20900 | 20900 | 20900 | 27 |
| 272 | 20250115 | 141400 | 637564300 | 20900 | 20950 | 20950 | 20900 | 11 |
| 273 | 20250115 | 141300 | 637334250 | 20900 | 20900 | 20900 | 20900 | 38 |
| 274 | 20250115 | 141200 | 636540050 | 20950 | 20950 | 20950 | 20950 | 1 |
| 275 | 20250115 | 141100 | 636519100 | 20900 | 20900 | 20950 | 20900 | 68 |
| 276 | 20250115 | 141000 | 635097850 | 20900 | 20900 | 20900 | 20900 | 4 |
| 277 | 20250115 | 140900 | 635014250 | 20900 | 20900 | 20900 | 20900 | 0 |
| 278 | 20250115 | 140800 | 635014250 | 20900 | 20900 | 20900 | 20900 | 28 |
| 279 | 20250115 | 140700 | 634429050 | 20900 | 20900 | 20900 | 20900 | 4 |
| 280 | 20250115 | 140600 | 634345450 | 20950 | 20900 | 20950 | 20900 | 94 |
| 281 | 20250115 | 140500 | 632377500 | 20950 | 20950 | 20950 | 20950 | 1 |
| 282 | 20250115 | 140400 | 632356550 | 20900 | 20950 | 20950 | 20900 | 12 |
| 283 | 20250115 | 140300 | 632105650 | 20900 | 20950 | 20950 | 20900 | 799 |
| 284 | 20250115 | 140200 | 615400950 | 20900 | 20900 | 20900 | 20900 | 20 |
| 285 | 20250115 | 140100 | 614982950 | 20900 | 20950 | 20950 | 20900 | 1714 |
| 286 | 20250115 | 140000 | 579121050 | 21000 | 21000 | 21000 | 20950 | 4 |
| 287 | 20250115 | 135900 | 579037150 | 20950 | 20950 | 20950 | 20950 | 97 |
| 288 | 20250115 | 135800 | 577005000 | 20950 | 20950 | 20950 | 20950 | 32 |
| 289 | 20250115 | 135700 | 576334600 | 20950 | 20950 | 20950 | 20950 | 0 |
| 290 | 20250115 | 135600 | 576334600 | 20950 | 20950 | 20950 | 20950 | 27 |
| 291 | 20250115 | 135500 | 575768950 | 21000 | 21000 | 21000 | 21000 | 1 |
| 292 | 20250115 | 135400 | 575747950 | 20950 | 21050 | 21050 | 20950 | 6 |
| 293 | 20250115 | 135300 | 575622100 | 20950 | 20950 | 20950 | 20950 | 27 |
| 294 | 20250115 | 135200 | 575056450 | 21000 | 21000 | 21000 | 21000 | 14 |
| 295 | 20250115 | 135100 | 574762450 | 20950 | 21000 | 21000 | 20950 | 54 |
| 296 | 20250115 | 135000 | 573630050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 297 | 20250115 | 134900 | 573630050 | 21000 | 21000 | 21000 | 21000 | 1 |
| 298 | 20250115 | 134800 | 573609050 | 20950 | 20950 | 20950 | 20950 | 31 |
| 299 | 20250115 | 134700 | 572959600 | 20950 | 20950 | 20950 | 20950 | 0 |
| 300 | 20250115 | 134600 | 572959600 | 20950 | 20950 | 20950 | 20950 | 27 |
| 301 | 20250115 | 134500 | 572393950 | 20950 | 20950 | 20950 | 20950 | 4 |
| 302 | 20250115 | 134400 | 572310150 | 20950 | 20950 | 20950 | 20950 | 27 |
| 303 | 20250115 | 134300 | 571744500 | 20950 | 20950 | 20950 | 20950 | 0 |
| 304 | 20250115 | 134200 | 571744500 | 20950 | 21000 | 21000 | 20950 | 72 |
| 305 | 20250115 | 134100 | 570234950 | 20950 | 20950 | 20950 | 20950 | 73 |
| 306 | 20250115 | 134000 | 568705600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 307 | 20250115 | 133900 | 568705600 | 21000 | 20950 | 21000 | 20950 | 33 |
| 308 | 20250115 | 133800 | 568014150 | 21000 | 21000 | 21000 | 21000 | 1 |
| 309 | 20250115 | 133700 | 567993150 | 21000 | 21000 | 21000 | 21000 | 20 |
| 310 | 20250115 | 133600 | 567573150 | 20950 | 20950 | 20950 | 20950 | 27 |
| 311 | 20250115 | 133500 | 567007500 | 20950 | 20950 | 20950 | 20950 | 8 |
| 312 | 20250115 | 133400 | 566839900 | 20950 | 20950 | 20950 | 20950 | 38 |
| 313 | 20250115 | 133300 | 566043800 | 21000 | 20950 | 21000 | 20950 | 44 |
| 314 | 20250115 | 133200 | 565120300 | 20950 | 20950 | 20950 | 20950 | 5 |
| 315 | 20250115 | 133100 | 565015550 | 20950 | 20950 | 20950 | 20950 | 127 |
| 316 | 20250115 | 133000 | 562354900 | 20950 | 20950 | 20950 | 20950 | 0 |
| 317 | 20250115 | 132900 | 562354900 | 20950 | 21000 | 21000 | 20950 | 33 |
| 318 | 20250115 | 132800 | 561663500 | 20950 | 21000 | 21000 | 20950 | 38 |
| 319 | 20250115 | 132700 | 560866850 | 21050 | 21050 | 21050 | 21050 | 2 |
| 320 | 20250115 | 132600 | 560824750 | 20950 | 21000 | 21000 | 20950 | 49 |
| 321 | 20250115 | 132500 | 559797100 | 21050 | 21050 | 21050 | 21000 | 172 |
| 322 | 20250115 | 132400 | 556177650 | 21050 | 20950 | 21050 | 20950 | 28 |
| 323 | 20250115 | 132300 | 555590950 | 21050 | 21000 | 21050 | 21000 | 73 |
| 324 | 20250115 | 132200 | 554057900 | 21050 | 20950 | 21050 | 20950 | 29 |
| 325 | 20250115 | 132100 | 553450250 | 21050 | 21050 | 21050 | 21050 | 0 |
| 326 | 20250115 | 132000 | 553450250 | 21050 | 21000 | 21050 | 21000 | 66 |
| 327 | 20250115 | 131900 | 552064150 | 21050 | 21050 | 21050 | 20950 | 58 |
| 328 | 20250115 | 131800 | 550845950 | 21050 | 21050 | 21050 | 21000 | 6 |
| 329 | 20250115 | 131700 | 550719700 | 21000 | 21050 | 21050 | 20950 | 31 |
| 330 | 20250115 | 131600 | 550069950 | 21000 | 21000 | 21050 | 21000 | 1454 |
| 331 | 20250115 | 131500 | 519535900 | 20950 | 20950 | 20950 | 20950 | 5 |
| 332 | 20250115 | 131400 | 519431150 | 20950 | 20950 | 20950 | 20950 | 32 |
| 333 | 20250115 | 131300 | 518760750 | 20950 | 20950 | 20950 | 20950 | 4 |
| 334 | 20250115 | 131200 | 518676950 | 20950 | 20950 | 20950 | 20950 | 93 |
| 335 | 20250115 | 131100 | 516728600 | 20950 | 20950 | 20950 | 20950 | 0 |
| 336 | 20250115 | 131000 | 516728600 | 20950 | 20950 | 20950 | 20950 | 204 |
| 337 | 20250115 | 130900 | 512454800 | 20950 | 20950 | 20950 | 20950 | 27 |
| 338 | 20250115 | 130800 | 511889150 | 20950 | 20950 | 20950 | 20950 | 37 |
| 339 | 20250115 | 130700 | 511114000 | 20950 | 20950 | 21000 | 20900 | 142 |
| 340 | 20250115 | 130600 | 508140400 | 20950 | 20950 | 20950 | 20950 | 15 |
| 341 | 20250115 | 130500 | 507826150 | 20950 | 20950 | 20950 | 20950 | 1 |
| 342 | 20250115 | 130400 | 507805200 | 20950 | 20950 | 20950 | 20950 | 141 |
| 343 | 20250115 | 130300 | 504851250 | 20950 | 21000 | 21000 | 20950 | 75 |
| 344 | 20250115 | 130200 | 503279950 | 20950 | 20950 | 20950 | 20950 | 64 |
| 345 | 20250115 | 130100 | 501939150 | 21000 | 20950 | 21000 | 20950 | 143 |
| 346 | 20250115 | 130000 | 498940250 | 21000 | 21000 | 21000 | 21000 | 11 |
| 347 | 20250115 | 125900 | 498709250 | 20900 | 20950 | 20950 | 20900 | 127 |
| 348 | 20250115 | 125800 | 496049950 | 20950 | 20950 | 20950 | 20950 | 11 |
| 349 | 20250115 | 125700 | 495819500 | 20950 | 20900 | 20950 | 20900 | 64 |
| 350 | 20250115 | 125600 | 494480050 | 20950 | 20950 | 20950 | 20950 | 18 |
| 351 | 20250115 | 125500 | 494102950 | 21000 | 20900 | 21000 | 20900 | 29 |
| 352 | 20250115 | 125400 | 493496750 | 20950 | 21000 | 21000 | 20950 | 153 |
| 353 | 20250115 | 125300 | 490291350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 354 | 20250115 | 125200 | 490291350 | 20900 | 20900 | 20900 | 20900 | 27 |
| 355 | 20250115 | 125100 | 489727050 | 20950 | 21000 | 21000 | 20950 | 85 |
| 356 | 20250115 | 125000 | 487945950 | 21000 | 20900 | 21000 | 20900 | 39 |
| 357 | 20250115 | 124900 | 487129650 | 21000 | 21000 | 21000 | 21000 | 1 |
| 358 | 20250115 | 124800 | 487108650 | 20950 | 20950 | 20950 | 20950 | 7 |
| 359 | 20250115 | 124700 | 486962000 | 20950 | 20950 | 20950 | 20950 | 779 |
| 360 | 20250115 | 124600 | 470641950 | 20950 | 20950 | 20950 | 20950 | 0 |
| 361 | 20250115 | 124500 | 470641950 | 20950 | 20900 | 20950 | 20900 | 131 |
| 362 | 20250115 | 124400 | 467899050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 363 | 20250115 | 124300 | 467899050 | 20900 | 20900 | 20900 | 20900 | 1 |
| 364 | 20250115 | 124200 | 467878150 | 20900 | 20900 | 20950 | 20900 | 34 |
| 365 | 20250115 | 124100 | 467167400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 366 | 20250115 | 124000 | 467167400 | 20900 | 20900 | 20900 | 20900 | 27 |
| 367 | 20250115 | 123900 | 466603100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 368 | 20250115 | 123800 | 466603100 | 20900 | 20950 | 20950 | 20900 | 6 |
| 369 | 20250115 | 123700 | 466477650 | 20900 | 20900 | 20900 | 20900 | 31 |
| 370 | 20250115 | 123600 | 465829750 | 20900 | 20900 | 20900 | 20900 | 330 |
| 371 | 20250115 | 123500 | 458932750 | 20900 | 20900 | 20950 | 20900 | 157 |
| 372 | 20250115 | 123400 | 455650950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 373 | 20250115 | 123300 | 455650950 | 20900 | 20900 | 20900 | 20900 | 33 |
| 374 | 20250115 | 123200 | 454961250 | 20900 | 20900 | 20900 | 20900 | 41 |
| 375 | 20250115 | 123100 | 454104350 | 20900 | 20900 | 20900 | 20900 | 37 |
| 376 | 20250115 | 123000 | 453331050 | 20900 | 20900 | 20900 | 20900 | 30 |
| 377 | 20250115 | 122900 | 452704050 | 20900 | 20900 | 20900 | 20900 | 4 |
| 378 | 20250115 | 122800 | 452620450 | 20950 | 20900 | 20950 | 20900 | 28 |
| 379 | 20250115 | 122700 | 452035200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 380 | 20250115 | 122600 | 452035200 | 20900 | 20900 | 20900 | 20900 | 4 |
| 381 | 20250115 | 122500 | 451951600 | 20900 | 20900 | 20900 | 20900 | 27 |
| 382 | 20250115 | 122400 | 451387300 | 20900 | 20900 | 20900 | 20900 | 111 |
| 383 | 20250115 | 122300 | 449067400 | 20900 | 20900 | 20900 | 20900 | 31 |
| 384 | 20250115 | 122200 | 448419500 | 20950 | 20950 | 20950 | 20950 | 2 |
| 385 | 20250115 | 122100 | 448377600 | 20950 | 20950 | 20950 | 20950 | 2 |
| 386 | 20250115 | 122000 | 448335700 | 20900 | 20900 | 20900 | 20900 | 31 |
| 387 | 20250115 | 121900 | 447687800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 388 | 20250115 | 121800 | 447687800 | 20900 | 20950 | 20950 | 20900 | 29 |
| 389 | 20250115 | 121700 | 447081600 | 20950 | 20950 | 20950 | 20950 | 6 |
| 390 | 20250115 | 121600 | 446955900 | 20900 | 20950 | 20950 | 20900 | 6 |
| 391 | 20250115 | 121500 | 446830400 | 20900 | 20950 | 20950 | 20900 | 30 |
| 392 | 20250115 | 121400 | 446203250 | 20900 | 20900 | 20900 | 20900 | 23 |
| 393 | 20250115 | 121300 | 445722550 | 20900 | 20900 | 20900 | 20900 | 89 |
| 394 | 20250115 | 121200 | 443862450 | 20900 | 20900 | 20900 | 20900 | 459 |
| 395 | 20250115 | 121100 | 434269350 | 20900 | 20900 | 20900 | 20900 | 64 |
| 396 | 20250115 | 121000 | 432931750 | 20900 | 20900 | 20900 | 20900 | 41 |
| 397 | 20250115 | 120900 | 432074850 | 20950 | 20950 | 20950 | 20950 | 110 |
| 398 | 20250115 | 120800 | 429770350 | 20900 | 20900 | 20900 | 20900 | 27 |
| 399 | 20250115 | 120700 | 429206050 | 20900 | 20900 | 20900 | 20900 | 4 |
| 400 | 20250115 | 120600 | 429122450 | 20950 | 20900 | 20950 | 20900 | 33 |
| 401 | 20250115 | 120500 | 428432450 | 20900 | 20900 | 20900 | 20900 | 10 |
| 402 | 20250115 | 120400 | 428223450 | 20950 | 20900 | 20950 | 20900 | 77 |
| 403 | 20250115 | 120300 | 426612350 | 20900 | 20950 | 20950 | 20900 | 37 |
| 404 | 20250115 | 120200 | 425838550 | 20950 | 20950 | 20950 | 20950 | 0 |
| 405 | 20250115 | 120100 | 425838550 | 20950 | 20900 | 20950 | 20900 | 207 |
| 406 | 20250115 | 120000 | 421503450 | 20950 | 20950 | 20950 | 20950 | 1 |
| 407 | 20250115 | 115900 | 421482500 | 20900 | 20900 | 20900 | 20900 | 234 |
| 408 | 20250115 | 115800 | 416591900 | 20900 | 20900 | 20950 | 20900 | 41 |
| 409 | 20250115 | 115700 | 415734950 | 20900 | 20900 | 20900 | 20900 | 4 |
| 410 | 20250115 | 115600 | 415651350 | 20950 | 20900 | 20950 | 20900 | 137 |
| 411 | 20250115 | 115500 | 412787550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 412 | 20250115 | 115400 | 412787550 | 20900 | 20900 | 20900 | 20900 | 4 |
| 413 | 20250115 | 115300 | 412703950 | 20900 | 20900 | 20950 | 20900 | 32 |
| 414 | 20250115 | 115200 | 412035000 | 20900 | 20900 | 20900 | 20900 | 25 |
| 415 | 20250115 | 115100 | 411512500 | 20900 | 20900 | 20900 | 20900 | 142 |
| 416 | 20250115 | 115000 | 408544700 | 20900 | 20900 | 20900 | 20900 | 168 |
| 417 | 20250115 | 114900 | 405033500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 418 | 20250115 | 114800 | 405033500 | 20900 | 20900 | 20900 | 20900 | 32 |
| 419 | 20250115 | 114700 | 404364700 | 20900 | 20900 | 20900 | 20900 | 2 |
| 420 | 20250115 | 114600 | 404322900 | 20900 | 20900 | 20900 | 20900 | 28 |
| 421 | 20250115 | 114500 | 403737700 | 20900 | 20900 | 20900 | 20900 | 4 |
| 422 | 20250115 | 114400 | 403654100 | 20950 | 20900 | 20950 | 20900 | 30 |
| 423 | 20250115 | 114300 | 403026950 | 20950 | 20950 | 20950 | 20950 | 5 |
| 424 | 20250115 | 114200 | 402922200 | 20900 | 20900 | 20900 | 20900 | 14 |
| 425 | 20250115 | 114100 | 402629600 | 20900 | 20900 | 20900 | 20900 | 64 |
| 426 | 20250115 | 114000 | 401292000 | 20950 | 20950 | 20950 | 20950 | 0 |
| 427 | 20250115 | 113900 | 401292000 | 20950 | 20900 | 20950 | 20900 | 28 |
| 428 | 20250115 | 113800 | 400706750 | 20900 | 20950 | 20950 | 20900 | 6 |
| 429 | 20250115 | 113700 | 400581250 | 20900 | 20900 | 20900 | 20900 | 0 |
| 430 | 20250115 | 113600 | 400581250 | 20900 | 20900 | 20900 | 20900 | 27 |
| 431 | 20250115 | 113500 | 400016950 | 20900 | 20900 | 20900 | 20900 | 4 |
| 432 | 20250115 | 113400 | 399933350 | 20900 | 20900 | 20900 | 20900 | 27 |
| 433 | 20250115 | 113300 | 399369050 | 20900 | 20900 | 20900 | 20900 | 13 |
| 434 | 20250115 | 113200 | 399097350 | 20900 | 20900 | 20900 | 20900 | 4 |
| 435 | 20250115 | 113100 | 399013750 | 20900 | 20900 | 20900 | 20900 | 41 |
| 436 | 20250115 | 113000 | 398156850 | 20900 | 20900 | 20900 | 20900 | 10 |
| 437 | 20250115 | 112900 | 397947850 | 20900 | 20900 | 20900 | 20900 | 44 |
| 438 | 20250115 | 112800 | 397028250 | 20900 | 20900 | 20900 | 20900 | 100 |
| 439 | 20250115 | 112700 | 394938250 | 20900 | 20900 | 20900 | 20900 | 42 |
| 440 | 20250115 | 112600 | 394060450 | 20900 | 20900 | 20900 | 20900 | 44 |
| 441 | 20250115 | 112500 | 393140850 | 20950 | 20850 | 20950 | 20850 | 3 |
| 442 | 20250115 | 112400 | 393078200 | 20850 | 20900 | 20950 | 20850 | 47 |
| 443 | 20250115 | 112300 | 392097300 | 20850 | 20850 | 20850 | 20850 | 0 |
| 444 | 20250115 | 112200 | 392097300 | 20850 | 20850 | 20850 | 20850 | 89 |
| 445 | 20250115 | 112100 | 390241650 | 20900 | 20900 | 20900 | 20900 | 20 |
| 446 | 20250115 | 112000 | 389823650 | 20900 | 20900 | 20900 | 20900 | 30 |
| 447 | 20250115 | 111900 | 389196650 | 20900 | 20900 | 20900 | 20900 | 85 |
| 448 | 20250115 | 111800 | 387420150 | 20900 | 20900 | 20900 | 20900 | 101 |
| 449 | 20250115 | 111700 | 385309250 | 20900 | 20900 | 20900 | 20850 | 65 |
| 450 | 20250115 | 111600 | 383952100 | 20950 | 20900 | 20950 | 20900 | 28 |
| 451 | 20250115 | 111500 | 383366850 | 20950 | 20900 | 20950 | 20850 | 3375 |
| 452 | 20250115 | 111400 | 312824100 | 20900 | 20900 | 20900 | 20900 | 27 |
| 453 | 20250115 | 111300 | 312259800 | 20900 | 20900 | 20900 | 20900 | 5 |
| 454 | 20250115 | 111200 | 312155300 | 20900 | 20950 | 20950 | 20900 | 85 |
| 455 | 20250115 | 111100 | 310376700 | 20900 | 20900 | 20900 | 20900 | 1 |
| 456 | 20250115 | 111000 | 310355800 | 20900 | 20950 | 20950 | 20900 | 10 |
| 457 | 20250115 | 110900 | 310146500 | 20900 | 20950 | 20950 | 20900 | 47 |
| 458 | 20250115 | 110800 | 309163200 | 20950 | 20950 | 20950 | 20900 | 27 |
| 459 | 20250115 | 110700 | 308598300 | 21000 | 20950 | 21000 | 20900 | 35 |
| 460 | 20250115 | 110600 | 307865200 | 20900 | 20950 | 20950 | 20900 | 336 |
| 461 | 20250115 | 110500 | 300828700 | 21000 | 20950 | 21000 | 20950 | 2 |
| 462 | 20250115 | 110400 | 300786750 | 20950 | 20950 | 20950 | 20950 | 156 |
| 463 | 20250115 | 110300 | 297518550 | 21000 | 21000 | 21000 | 20950 | 153 |
| 464 | 20250115 | 110200 | 294312100 | 20950 | 21000 | 21000 | 20950 | 46 |
| 465 | 20250115 | 110100 | 293348300 | 20950 | 20950 | 21000 | 20950 | 49 |
| 466 | 20250115 | 110000 | 292321450 | 20950 | 20950 | 20950 | 20950 | 8 |
| 467 | 20250115 | 105900 | 292153850 | 20950 | 20950 | 21000 | 20950 | 59 |
| 468 | 20250115 | 105800 | 290917250 | 20950 | 20950 | 21000 | 20950 | 11 |
| 469 | 20250115 | 105700 | 290686750 | 20950 | 20950 | 20950 | 20950 | 37 |
| 470 | 20250115 | 105600 | 289911600 | 20950 | 20950 | 21000 | 20950 | 13 |
| 471 | 20250115 | 105500 | 289639200 | 20950 | 20950 | 20950 | 20950 | 20 |
| 472 | 20250115 | 105400 | 289220200 | 21000 | 20950 | 21000 | 20950 | 16 |
| 473 | 20250115 | 105300 | 288884900 | 20950 | 20950 | 21000 | 20950 | 17 |
| 474 | 20250115 | 105200 | 288528200 | 20950 | 20950 | 20950 | 20950 | 9 |
| 475 | 20250115 | 105100 | 288339650 | 20950 | 20950 | 21000 | 20950 | 182 |
| 476 | 20250115 | 105000 | 284519750 | 20950 | 21000 | 21000 | 20950 | 12 |
| 477 | 20250115 | 104900 | 284268300 | 20950 | 20950 | 21000 | 20950 | 7 |
| 478 | 20250115 | 104800 | 284121600 | 21000 | 20950 | 21000 | 20950 | 14 |
| 479 | 20250115 | 104700 | 283828250 | 20950 | 20900 | 21000 | 20900 | 325 |
| 480 | 20250115 | 104600 | 277019650 | 20950 | 20900 | 20950 | 20900 | 13 |
| 481 | 20250115 | 104500 | 276747850 | 20900 | 20900 | 20950 | 20900 | 10 |
| 482 | 20250115 | 104400 | 276538800 | 20900 | 20950 | 20950 | 20900 | 62 |
| 483 | 20250115 | 104300 | 275240300 | 20900 | 20950 | 20950 | 20900 | 55 |
| 484 | 20250115 | 104200 | 274088550 | 20900 | 20900 | 20950 | 20900 | 468 |
| 485 | 20250115 | 104100 | 264305450 | 20900 | 20900 | 20950 | 20900 | 59 |
| 486 | 20250115 | 104000 | 263072300 | 20900 | 20950 | 20950 | 20900 | 10 |
| 487 | 20250115 | 103900 | 262863150 | 20900 | 20900 | 20900 | 20900 | 10 |
| 488 | 20250115 | 103800 | 262654150 | 20900 | 20900 | 20950 | 20900 | 313 |
| 489 | 20250115 | 103700 | 256097300 | 20900 | 20900 | 20950 | 20900 | 11 |
| 490 | 20250115 | 103600 | 255867250 | 20900 | 20950 | 20950 | 20900 | 13 |
| 491 | 20250115 | 103500 | 255595500 | 20950 | 20900 | 20950 | 20900 | 14 |
| 492 | 20250115 | 103400 | 255302800 | 20900 | 20900 | 20950 | 20900 | 27 |
| 493 | 20250115 | 103300 | 254737500 | 20900 | 20950 | 20950 | 20900 | 8 |
| 494 | 20250115 | 103200 | 254570200 | 20900 | 20950 | 20950 | 20900 | 15 |
| 495 | 20250115 | 103100 | 254256650 | 20950 | 20950 | 20950 | 20900 | 14 |
| 496 | 20250115 | 103000 | 253963700 | 20900 | 20900 | 20950 | 20900 | 10 |
| 497 | 20250115 | 102900 | 253754600 | 20900 | 20900 | 20950 | 20900 | 13 |
| 498 | 20250115 | 102800 | 253482850 | 20900 | 20900 | 20950 | 20900 | 9 |
| 499 | 20250115 | 102700 | 253294650 | 20900 | 20900 | 20900 | 20900 | 27 |
| 500 | 20250115 | 102600 | 252730350 | 20950 | 20950 | 20950 | 20900 | 22 |
| 501 | 20250115 | 102500 | 252269950 | 20900 | 20950 | 20950 | 20900 | 11 |
| 502 | 20250115 | 102400 | 252039900 | 20900 | 20900 | 20950 | 20900 | 13 |
| 503 | 20250115 | 102300 | 251767900 | 20900 | 20900 | 20900 | 20900 | 12 |
| 504 | 20250115 | 102200 | 251517100 | 20950 | 20950 | 20950 | 20900 | 20 |
| 505 | 20250115 | 102100 | 251098350 | 20900 | 20900 | 20950 | 20900 | 115 |
| 506 | 20250115 | 102000 | 248689600 | 20900 | 20900 | 20950 | 20900 | 7 |
| 507 | 20250115 | 101900 | 248543250 | 20900 | 20950 | 20950 | 20900 | 11 |
| 508 | 20250115 | 101800 | 248313250 | 20900 | 20900 | 20950 | 20900 | 102 |
| 509 | 20250115 | 101700 | 246176850 | 20900 | 20900 | 20900 | 20900 | 63 |
| 510 | 20250115 | 101600 | 244860150 | 20950 | 20950 | 20950 | 20900 | 90 |
| 511 | 20250115 | 101500 | 242978250 | 20900 | 20950 | 20950 | 20900 | 590 |
| 512 | 20250115 | 101400 | 230647200 | 20900 | 20950 | 20950 | 20900 | 1093 |
| 513 | 20250115 | 101300 | 207767500 | 20950 | 20950 | 20950 | 20900 | 6 |
| 514 | 20250115 | 101200 | 207642000 | 20950 | 20900 | 20950 | 20900 | 4 |
| 515 | 20250115 | 101100 | 207558250 | 20950 | 20950 | 20950 | 20950 | 2 |
| 516 | 20250115 | 101000 | 207516350 | 20900 | 20900 | 20900 | 20900 | 4 |
| 517 | 20250115 | 100900 | 207432750 | 20950 | 20950 | 20950 | 20950 | 2 |
| 518 | 20250115 | 100800 | 207390850 | 20900 | 20900 | 20950 | 20900 | 52 |
| 519 | 20250115 | 100700 | 206304000 | 20900 | 20950 | 20950 | 20900 | 395 |
| 520 | 20250115 | 100600 | 198048350 | 20950 | 20950 | 20950 | 20950 | 1 |
| 521 | 20250115 | 100500 | 198027400 | 20950 | 20950 | 20950 | 20950 | 14 |
| 522 | 20250115 | 100400 | 197734100 | 20950 | 20900 | 20950 | 20900 | 6 |
| 523 | 20250115 | 100300 | 197608650 | 20950 | 20950 | 20950 | 20950 | 119 |
| 524 | 20250115 | 100200 | 195115600 | 20950 | 20950 | 20950 | 20950 | 5 |
| 525 | 20250115 | 100100 | 195010850 | 20950 | 20950 | 20950 | 20950 | 102 |
| 526 | 20250115 | 100000 | 192873950 | 20950 | 20950 | 20950 | 20950 | 37 |
| 527 | 20250115 | 095900 | 192098800 | 20950 | 20950 | 20950 | 20900 | 101 |
| 528 | 20250115 | 095800 | 189987350 | 20950 | 20950 | 20950 | 20950 | 106 |
| 529 | 20250115 | 095700 | 187766650 | 20950 | 20950 | 20950 | 20950 | 1 |
| 530 | 20250115 | 095600 | 187745700 | 20950 | 20950 | 20950 | 20950 | 2 |
| 531 | 20250115 | 095500 | 187703800 | 20950 | 20950 | 20950 | 20950 | 1 |
| 532 | 20250115 | 095400 | 187682850 | 20900 | 21000 | 21000 | 20900 | 1310 |
| 533 | 20250115 | 095300 | 160245050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 534 | 20250115 | 095200 | 160245050 | 21000 | 21000 | 21000 | 21000 | 35 |
| 535 | 20250115 | 095100 | 159510050 | 21000 | 21000 | 21000 | 21000 | 1 |
| 536 | 20250115 | 095000 | 159489050 | 21000 | 21000 | 21000 | 20950 | 35 |
| 537 | 20250115 | 094900 | 158755150 | 21000 | 21000 | 21000 | 21000 | 1 |
| 538 | 20250115 | 094800 | 158734150 | 20950 | 20950 | 20950 | 20950 | 111 |
| 539 | 20250115 | 094700 | 156408700 | 20950 | 20950 | 20950 | 20950 | 0 |
| 540 | 20250115 | 094600 | 156408700 | 20950 | 21000 | 21000 | 20950 | 33 |
| 541 | 20250115 | 094500 | 155716850 | 21000 | 21000 | 21000 | 21000 | 0 |
| 542 | 20250115 | 094400 | 155716850 | 21000 | 21000 | 21000 | 21000 | 0 |
| 543 | 20250115 | 094300 | 155716850 | 21000 | 21000 | 21000 | 21000 | 50 |
| 544 | 20250115 | 094200 | 154666850 | 20950 | 21000 | 21000 | 20950 | 41 |
| 545 | 20250115 | 094100 | 153807850 | 20950 | 21000 | 21000 | 20950 | 102 |
| 546 | 20250115 | 094000 | 151670850 | 21000 | 20950 | 21000 | 20950 | 28 |
| 547 | 20250115 | 093900 | 151084100 | 20950 | 20950 | 20950 | 20950 | 0 |
| 548 | 20250115 | 093800 | 151084100 | 20950 | 21000 | 21000 | 20950 | 113 |
| 549 | 20250115 | 093700 | 148716700 | 20950 | 20950 | 20950 | 20950 | 10 |
| 550 | 20250115 | 093600 | 148507200 | 20950 | 20950 | 20950 | 20950 | 11 |
| 551 | 20250115 | 093500 | 148276750 | 21000 | 21000 | 21000 | 21000 | 17 |
| 552 | 20250115 | 093400 | 147919750 | 20950 | 20950 | 21000 | 20950 | 51 |
| 553 | 20250115 | 093300 | 146851200 | 20950 | 21000 | 21000 | 20950 | 14 |
| 554 | 20250115 | 093200 | 146557750 | 20950 | 20950 | 21000 | 20950 | 145 |
| 555 | 20250115 | 093100 | 143519850 | 21000 | 20950 | 21000 | 20900 | 223 |
| 556 | 20250115 | 093000 | 138847200 | 20950 | 20950 | 20950 | 20900 | 5 |
| 557 | 20250115 | 092900 | 138742500 | 20850 | 21000 | 21000 | 20850 | 940 |
| 558 | 20250115 | 092800 | 119081100 | 21000 | 21000 | 21000 | 20950 | 291 |
| 559 | 20250115 | 092700 | 112977200 | 21000 | 20950 | 21000 | 20950 | 50 |
| 560 | 20250115 | 092600 | 111929300 | 20950 | 21000 | 21000 | 20950 | 1048 |
| 561 | 20250115 | 092500 | 89929550 | 21000 | 21000 | 21050 | 21000 | 25 |
| 562 | 20250115 | 092400 | 89404450 | 21000 | 21000 | 21050 | 21000 | 3 |
| 563 | 20250115 | 092300 | 89341400 | 21050 | 21000 | 21050 | 21000 | 3 |
| 564 | 20250115 | 092200 | 89278300 | 21000 | 21000 | 21050 | 21000 | 23 |
| 565 | 20250115 | 092100 | 88795250 | 21000 | 21050 | 21050 | 21000 | 3 |
| 566 | 20250115 | 092000 | 88732200 | 21050 | 21050 | 21050 | 21000 | 17 |
| 567 | 20250115 | 091900 | 88374400 | 21000 | 21000 | 21000 | 21000 | 2 |
| 568 | 20250115 | 091800 | 88332400 | 21000 | 21000 | 21050 | 21000 | 209 |
| 569 | 20250115 | 091700 | 83933700 | 21000 | 21050 | 21050 | 21000 | 4 |
| 570 | 20250115 | 091600 | 83849550 | 21050 | 21050 | 21050 | 21050 | 101 |
| 571 | 20250115 | 091500 | 81723500 | 21000 | 21050 | 21050 | 21000 | 98 |
| 572 | 20250115 | 091400 | 79660650 | 21100 | 21100 | 21100 | 21100 | 301 |
| 573 | 20250115 | 091300 | 73309550 | 21050 | 21050 | 21100 | 21050 | 327 |
| 574 | 20250115 | 091200 | 66411200 | 21000 | 21000 | 21000 | 21000 | 2 |
| 575 | 20250115 | 091100 | 66369200 | 21000 | 21100 | 21100 | 21000 | 1969 |
| 576 | 20250115 | 091000 | 24925150 | 21050 | 21100 | 21100 | 21050 | 10 |
| 577 | 20250115 | 090900 | 24714200 | 21100 | 21100 | 21100 | 21100 | 64 |
| 578 | 20250115 | 090800 | 23363800 | 21100 | 21100 | 21100 | 21100 | 206 |
| 579 | 20250115 | 090700 | 19017200 | 21100 | 21100 | 21100 | 21100 | 11 |
| 580 | 20250115 | 090600 | 18785100 | 21050 | 21150 | 21150 | 21050 | 3 |
| 581 | 20250115 | 090500 | 18721750 | 21100 | 21100 | 21100 | 21100 | 10 |
| 582 | 20250115 | 090400 | 18510750 | 21100 | 21100 | 21100 | 21100 | 93 |
| 583 | 20250115 | 090300 | 16548450 | 21050 | 21050 | 21100 | 21050 | 27 |
| 584 | 20250115 | 090200 | 15980000 | 21050 | 21050 | 21050 | 21050 | 34 |
| 585 | 20250115 | 090100 | 15264300 | 21100 | 21050 | 21100 | 21050 | 22 |
| 586 | 20250115 | 090000 | 14801000 | 21050 | 21050 | 21150 | 21050 | 702 |