33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250108 | 191300 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 7934 |
| 3 | 20250108 | 191200 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 4 | 20250108 | 191100 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 5 | 20250108 | 191000 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 6 | 20250108 | 190900 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 7 | 20250108 | 190800 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 8 | 20250108 | 190700 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 9 | 20250108 | 190600 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 10 | 20250108 | 190500 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 11 | 20250108 | 190400 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 12 | 20250108 | 190300 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 13 | 20250108 | 190200 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 14 | 20250108 | 190100 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 15 | 20250108 | 190000 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 16 | 20250108 | 185900 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 17 | 20250108 | 185800 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 18 | 20250108 | 185700 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 19 | 20250108 | 185600 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 20 | 20250108 | 185500 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 21 | 20250108 | 185400 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 22 | 20250108 | 185300 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 23 | 20250108 | 185200 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 24 | 20250108 | 185100 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 25 | 20250108 | 185000 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 26 | 20250108 | 184900 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 27 | 20250108 | 184800 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 28 | 20250108 | 184700 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 29 | 20250108 | 184600 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 30 | 20250108 | 184500 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 31 | 20250108 | 184400 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 32 | 20250108 | 184300 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 7934 |
| 33 | 20250108 | 184200 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 34 | 20250108 | 184100 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 35 | 20250108 | 184000 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 36 | 20250108 | 183900 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 37 | 20250108 | 183800 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 38 | 20250108 | 183700 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 39 | 20250108 | 183600 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 40 | 20250108 | 183500 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 41 | 20250108 | 183400 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 42 | 20250108 | 183300 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 43 | 20250108 | 183200 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 44 | 20250108 | 183100 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 45 | 20250108 | 183000 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 46 | 20250108 | 182900 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 47 | 20250108 | 182800 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 48 | 20250108 | 182700 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 49 | 20250108 | 182600 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 50 | 20250108 | 182500 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 51 | 20250108 | 182400 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 52 | 20250108 | 182300 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 53 | 20250108 | 182200 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 54 | 20250108 | 182100 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 55 | 20250108 | 182000 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 56 | 20250108 | 181900 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 57 | 20250108 | 181800 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 58 | 20250108 | 181700 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 59 | 20250108 | 181600 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 60 | 20250108 | 181500 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 61 | 20250108 | 181400 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 62 | 20250108 | 181300 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 7934 |
| 63 | 20250108 | 181200 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 64 | 20250108 | 181100 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 65 | 20250108 | 181000 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 66 | 20250108 | 180900 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 67 | 20250108 | 180800 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 68 | 20250108 | 180700 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 69 | 20250108 | 180600 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 70 | 20250108 | 180500 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 71 | 20250108 | 180400 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 72 | 20250108 | 180300 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 73 | 20250108 | 180200 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 74 | 20250108 | 180100 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 75 | 20250108 | 180000 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 76 | 20250108 | 175900 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 77 | 20250108 | 175800 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 78 | 20250108 | 175700 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 79 | 20250108 | 175600 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 80 | 20250108 | 175500 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 81 | 20250108 | 175400 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 82 | 20250108 | 175300 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 83 | 20250108 | 175200 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 84 | 20250108 | 175100 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 85 | 20250108 | 175000 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 86 | 20250108 | 174900 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 87 | 20250108 | 174800 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 88 | 20250108 | 174700 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 89 | 20250108 | 174600 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 90 | 20250108 | 174500 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 91 | 20250108 | 174400 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 92 | 20250108 | 174300 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 7934 |
| 93 | 20250108 | 174200 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 94 | 20250108 | 174100 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 95 | 20250108 | 174000 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 96 | 20250108 | 173900 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 97 | 20250108 | 173800 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 98 | 20250108 | 173700 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 99 | 20250108 | 173600 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 100 | 20250108 | 173500 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 101 | 20250108 | 173400 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 102 | 20250108 | 173300 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 103 | 20250108 | 173200 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 104 | 20250108 | 173100 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 105 | 20250108 | 173000 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 106 | 20250108 | 172900 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 107 | 20250108 | 172800 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 108 | 20250108 | 172700 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 109 | 20250108 | 172600 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 110 | 20250108 | 172500 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 111 | 20250108 | 172400 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 112 | 20250108 | 172300 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 113 | 20250108 | 172200 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 114 | 20250108 | 172100 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 115 | 20250108 | 172000 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 116 | 20250108 | 171900 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 117 | 20250108 | 171800 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 118 | 20250108 | 171700 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 119 | 20250108 | 171600 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 120 | 20250108 | 171500 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 121 | 20250108 | 171400 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 122 | 20250108 | 171300 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 7934 |
| 123 | 20250108 | 171200 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 124 | 20250108 | 171100 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 125 | 20250108 | 171000 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 126 | 20250108 | 170900 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 127 | 20250108 | 170800 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 128 | 20250108 | 170700 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 129 | 20250108 | 170600 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 130 | 20250108 | 170500 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 131 | 20250108 | 170400 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 132 | 20250108 | 170300 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 133 | 20250108 | 170200 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 134 | 20250108 | 170100 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 135 | 20250108 | 170000 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 136 | 20250108 | 165900 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 137 | 20250108 | 165800 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 138 | 20250108 | 165700 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 139 | 20250108 | 165600 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 140 | 20250108 | 165500 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 141 | 20250108 | 165400 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 142 | 20250108 | 165300 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 143 | 20250108 | 165200 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 144 | 20250108 | 165100 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 145 | 20250108 | 165000 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 146 | 20250108 | 164900 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 147 | 20250108 | 164800 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 148 | 20250108 | 164700 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 149 | 20250108 | 164600 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 150 | 20250108 | 164500 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 151 | 20250108 | 164400 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 152 | 20250108 | 164300 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 7934 |
| 153 | 20250108 | 164200 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 154 | 20250108 | 164100 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 155 | 20250108 | 164000 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 156 | 20250108 | 163900 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 157 | 20250108 | 163800 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 158 | 20250108 | 163700 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 159 | 20250108 | 163600 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 160 | 20250108 | 163500 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 161 | 20250108 | 163400 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 162 | 20250108 | 163300 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 163 | 20250108 | 163200 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 164 | 20250108 | 163100 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 165 | 20250108 | 163000 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 166 | 20250108 | 162900 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 167 | 20250108 | 162800 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 168 | 20250108 | 162700 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 169 | 20250108 | 162600 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 170 | 20250108 | 162500 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 171 | 20250108 | 162400 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 172 | 20250108 | 162300 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 173 | 20250108 | 162200 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 174 | 20250108 | 162100 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 175 | 20250108 | 162000 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 176 | 20250108 | 161900 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 177 | 20250108 | 161800 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 178 | 20250108 | 161700 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 179 | 20250108 | 161600 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 180 | 20250108 | 161500 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 181 | 20250108 | 161400 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 182 | 20250108 | 161300 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 7934 |
| 183 | 20250108 | 161200 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 184 | 20250108 | 161100 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 185 | 20250108 | 161000 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 186 | 20250108 | 160900 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 187 | 20250108 | 160800 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 188 | 20250108 | 160700 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 189 | 20250108 | 160600 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 190 | 20250108 | 160500 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 191 | 20250108 | 160400 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 192 | 20250108 | 160300 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 193 | 20250108 | 160200 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 194 | 20250108 | 160100 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 195 | 20250108 | 160000 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 196 | 20250108 | 155900 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 197 | 20250108 | 155800 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 198 | 20250108 | 155700 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 199 | 20250108 | 155600 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 200 | 20250108 | 155500 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 201 | 20250108 | 155400 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 202 | 20250108 | 155300 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 203 | 20250108 | 155200 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 204 | 20250108 | 155100 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 205 | 20250108 | 155000 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 206 | 20250108 | 154900 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 207 | 20250108 | 154800 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 208 | 20250108 | 154700 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 209 | 20250108 | 154600 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 210 | 20250108 | 154500 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 211 | 20250108 | 154400 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 212 | 20250108 | 154300 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 7934 |
| 213 | 20250108 | 154200 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 214 | 20250108 | 154100 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 215 | 20250108 | 154000 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 216 | 20250108 | 153900 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 217 | 20250108 | 153800 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 218 | 20250108 | 153700 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 219 | 20250108 | 153600 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 220 | 20250108 | 153500 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 221 | 20250108 | 153400 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 222 | 20250108 | 153300 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 223 | 20250108 | 153200 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 224 | 20250108 | 153100 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 225 | 20250108 | 153000 | 13191328850 | 21750 | 21750 | 21750 | 21750 | 7934 |
| 226 | 20250108 | 152900 | 13018764350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 227 | 20250108 | 152800 | 13018764350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 228 | 20250108 | 152700 | 13018764350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 229 | 20250108 | 152600 | 13018764350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 230 | 20250108 | 152500 | 13018764350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 231 | 20250108 | 152400 | 13018764350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 232 | 20250108 | 152300 | 13018764350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 233 | 20250108 | 152200 | 13018764350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 234 | 20250108 | 152100 | 13018764350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 235 | 20250108 | 152000 | 13018764350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 236 | 20250108 | 151900 | 13018764350 | 21800 | 21750 | 21800 | 21750 | 806 |
| 237 | 20250108 | 151800 | 13001223000 | 21800 | 21800 | 21800 | 21750 | 3627 |
| 238 | 20250108 | 151700 | 12922161800 | 21750 | 21800 | 21800 | 21750 | 1880 |
| 239 | 20250108 | 151600 | 12881242950 | 21800 | 21750 | 21800 | 21750 | 370 |
| 240 | 20250108 | 151500 | 12873190350 | 21800 | 21750 | 21800 | 21750 | 1095 |
| 241 | 20250108 | 151400 | 12849366100 | 21750 | 21750 | 21800 | 21750 | 1139 |
| 242 | 20250108 | 151300 | 12824548250 | 21750 | 21750 | 21800 | 21700 | 4383 |
| 243 | 20250108 | 151200 | 12729169800 | 21700 | 21750 | 21750 | 21700 | 1065 |
| 244 | 20250108 | 151100 | 12706028950 | 21700 | 21600 | 21750 | 21600 | 3885 |
| 245 | 20250108 | 151000 | 12621739450 | 21650 | 21650 | 21700 | 21600 | 3880 |
| 246 | 20250108 | 150900 | 12537743050 | 21650 | 21700 | 21700 | 21600 | 5377 |
| 247 | 20250108 | 150800 | 12421351250 | 21700 | 21650 | 21700 | 21600 | 943 |
| 248 | 20250108 | 150700 | 12400922950 | 21650 | 21700 | 21700 | 21600 | 1871 |
| 249 | 20250108 | 150600 | 12360411000 | 21650 | 21650 | 21700 | 21600 | 9125 |
| 250 | 20250108 | 150500 | 12163095750 | 21650 | 21750 | 21750 | 21650 | 1666 |
| 251 | 20250108 | 150400 | 12126955000 | 21750 | 21700 | 21750 | 21700 | 1304 |
| 252 | 20250108 | 150300 | 12098641700 | 21700 | 21750 | 21750 | 21700 | 2612 |
| 253 | 20250108 | 150200 | 12041956200 | 21700 | 21700 | 21750 | 21650 | 1546 |
| 254 | 20250108 | 150100 | 12008410650 | 21700 | 21700 | 21700 | 21650 | 1148 |
| 255 | 20250108 | 150000 | 11983503850 | 21650 | 21650 | 21700 | 21650 | 1225 |
| 256 | 20250108 | 145900 | 11956928600 | 21700 | 21700 | 21700 | 21650 | 1366 |
| 257 | 20250108 | 145800 | 11927334900 | 21700 | 21700 | 21700 | 21650 | 1168 |
| 258 | 20250108 | 145700 | 11902029650 | 21700 | 21750 | 21750 | 21700 | 1501 |
| 259 | 20250108 | 145600 | 11869457800 | 21700 | 21650 | 21700 | 21650 | 1881 |
| 260 | 20250108 | 145500 | 11828666250 | 21650 | 21700 | 21750 | 21650 | 901 |
| 261 | 20250108 | 145400 | 11809124900 | 21650 | 21650 | 21700 | 21650 | 1654 |
| 262 | 20250108 | 145300 | 11773253550 | 21650 | 21650 | 21700 | 21600 | 1817 |
| 263 | 20250108 | 145200 | 11733916500 | 21600 | 21600 | 21650 | 21600 | 945 |
| 264 | 20250108 | 145100 | 11713499250 | 21600 | 21600 | 21650 | 21600 | 1114 |
| 265 | 20250108 | 145000 | 11689425100 | 21600 | 21650 | 21650 | 21600 | 3296 |
| 266 | 20250108 | 144900 | 11618210900 | 21600 | 21650 | 21650 | 21600 | 2887 |
| 267 | 20250108 | 144800 | 11555834500 | 21650 | 21700 | 21700 | 21600 | 2198 |
| 268 | 20250108 | 144700 | 11508250800 | 21650 | 21700 | 21700 | 21650 | 2115 |
| 269 | 20250108 | 144600 | 11462457700 | 21650 | 21700 | 21700 | 21650 | 959 |
| 270 | 20250108 | 144500 | 11441684750 | 21650 | 21700 | 21700 | 21650 | 1956 |
| 271 | 20250108 | 144400 | 11399334000 | 21700 | 21650 | 21700 | 21650 | 847 |
| 272 | 20250108 | 144300 | 11380976700 | 21650 | 21700 | 21700 | 21650 | 1616 |
| 273 | 20250108 | 144200 | 11345980000 | 21650 | 21600 | 21700 | 21600 | 1158 |
| 274 | 20250108 | 144100 | 11320860350 | 21600 | 21700 | 21700 | 21600 | 1081 |
| 275 | 20250108 | 144000 | 11297456750 | 21650 | 21650 | 21700 | 21650 | 437 |
| 276 | 20250108 | 143900 | 11287993900 | 21650 | 21650 | 21700 | 21600 | 3677 |
| 277 | 20250108 | 143800 | 11208503400 | 21600 | 21650 | 21650 | 21600 | 1920 |
| 278 | 20250108 | 143700 | 11167031100 | 21600 | 21750 | 21750 | 21600 | 18308 |
| 279 | 20250108 | 143600 | 10771036700 | 21750 | 21750 | 21750 | 21700 | 1767 |
| 280 | 20250108 | 143500 | 10732686150 | 21700 | 21750 | 21750 | 21700 | 1736 |
| 281 | 20250108 | 143400 | 10695006250 | 21750 | 21750 | 21750 | 21700 | 808 |
| 282 | 20250108 | 143300 | 10677460150 | 21750 | 21750 | 21750 | 21700 | 925 |
| 283 | 20250108 | 143200 | 10657368700 | 21750 | 21750 | 21750 | 21700 | 1021 |
| 284 | 20250108 | 143100 | 10635197950 | 21700 | 21700 | 21750 | 21700 | 1607 |
| 285 | 20250108 | 143000 | 10600312800 | 21700 | 21750 | 21750 | 21700 | 1330 |
| 286 | 20250108 | 142900 | 10571437500 | 21700 | 21750 | 21750 | 21700 | 2016 |
| 287 | 20250108 | 142800 | 10527625700 | 21700 | 21700 | 21750 | 21700 | 957 |
| 288 | 20250108 | 142700 | 10506848900 | 21700 | 21750 | 21800 | 21700 | 1518 |
| 289 | 20250108 | 142600 | 10473874400 | 21750 | 21750 | 21800 | 21700 | 3842 |
| 290 | 20250108 | 142500 | 10390322500 | 21700 | 21700 | 21800 | 21700 | 8234 |
| 291 | 20250108 | 142400 | 10211513300 | 21700 | 21700 | 21750 | 21700 | 4732 |
| 292 | 20250108 | 142300 | 10108809300 | 21700 | 21800 | 21850 | 21700 | 3391 |
| 293 | 20250108 | 142200 | 10035045100 | 21800 | 21800 | 21850 | 21800 | 929 |
| 294 | 20250108 | 142100 | 10014785950 | 21850 | 21800 | 21850 | 21800 | 1179 |
| 295 | 20250108 | 142000 | 9989065700 | 21850 | 21800 | 21850 | 21800 | 979 |
| 296 | 20250108 | 141900 | 9967701050 | 21850 | 21700 | 21850 | 21700 | 20058 |
| 297 | 20250108 | 141800 | 9531345000 | 21700 | 21700 | 21750 | 21700 | 2168 |
| 298 | 20250108 | 141700 | 9484272800 | 21750 | 21700 | 21750 | 21700 | 1166 |
| 299 | 20250108 | 141600 | 9458961200 | 21700 | 21650 | 21750 | 21650 | 2517 |
| 300 | 20250108 | 141500 | 9404304000 | 21650 | 21700 | 21750 | 21650 | 4915 |
| 301 | 20250108 | 141400 | 9297627500 | 21750 | 21700 | 21750 | 21700 | 1509 |
| 302 | 20250108 | 141300 | 9264873950 | 21700 | 21700 | 21750 | 21700 | 5457 |
| 303 | 20250108 | 141200 | 9146451100 | 21700 | 21750 | 21800 | 21700 | 3027 |
| 304 | 20250108 | 141100 | 9080636950 | 21750 | 21800 | 21800 | 21750 | 2658 |
| 305 | 20250108 | 141000 | 9022786950 | 21800 | 21850 | 21850 | 21750 | 16327 |
| 306 | 20250108 | 140900 | 8667072800 | 21850 | 21800 | 21850 | 21800 | 3048 |
| 307 | 20250108 | 140800 | 8600505300 | 21800 | 21850 | 21900 | 21800 | 2000 |
| 308 | 20250108 | 140700 | 8556822150 | 21850 | 21850 | 21850 | 21800 | 8318 |
| 309 | 20250108 | 140600 | 8375099000 | 21850 | 21900 | 21900 | 21850 | 1273 |
| 310 | 20250108 | 140500 | 8347283600 | 21850 | 21850 | 21900 | 21850 | 1077 |
| 311 | 20250108 | 140400 | 8323751000 | 21850 | 21950 | 21950 | 21850 | 5347 |
| 312 | 20250108 | 140300 | 8206656550 | 21950 | 21900 | 21950 | 21900 | 875 |
| 313 | 20250108 | 140200 | 8187494000 | 21900 | 21900 | 21950 | 21900 | 802 |
| 314 | 20250108 | 140100 | 8169910450 | 21900 | 21900 | 21950 | 21900 | 993 |
| 315 | 20250108 | 140000 | 8148160000 | 21900 | 21900 | 21950 | 21900 | 282 |
| 316 | 20250108 | 135900 | 8141984100 | 21950 | 21900 | 21950 | 21900 | 1057 |
| 317 | 20250108 | 135800 | 8118831600 | 21900 | 21900 | 21950 | 21900 | 439 |
| 318 | 20250108 | 135700 | 8109213700 | 21900 | 21900 | 21900 | 21900 | 91 |
| 319 | 20250108 | 135600 | 8107220800 | 21950 | 21900 | 21950 | 21900 | 719 |
| 320 | 20250108 | 135500 | 8091459500 | 21950 | 21950 | 21950 | 21900 | 2469 |
| 321 | 20250108 | 135400 | 8037268750 | 21950 | 22000 | 22000 | 21950 | 99 |
| 322 | 20250108 | 135300 | 8035095500 | 21950 | 22000 | 22000 | 21950 | 599 |
| 323 | 20250108 | 135200 | 8021943500 | 22000 | 21950 | 22000 | 21950 | 692 |
| 324 | 20250108 | 135100 | 8006750200 | 22000 | 22000 | 22000 | 21950 | 136 |
| 325 | 20250108 | 135000 | 8003764600 | 21950 | 21900 | 22000 | 21900 | 2138 |
| 326 | 20250108 | 134900 | 7956832150 | 21950 | 21900 | 21950 | 21900 | 1511 |
| 327 | 20250108 | 134800 | 7923682350 | 21900 | 21900 | 21950 | 21900 | 171 |
| 328 | 20250108 | 134700 | 7919933300 | 21900 | 21900 | 21950 | 21900 | 367 |
| 329 | 20250108 | 134600 | 7911893400 | 21900 | 21900 | 21950 | 21900 | 1309 |
| 330 | 20250108 | 134500 | 7883176800 | 21950 | 21900 | 21950 | 21900 | 244 |
| 331 | 20250108 | 134400 | 7877824200 | 21900 | 21900 | 21950 | 21900 | 188 |
| 332 | 20250108 | 134300 | 7873702800 | 21950 | 21900 | 21950 | 21900 | 524 |
| 333 | 20250108 | 134200 | 7862220750 | 21900 | 21900 | 21950 | 21900 | 184 |
| 334 | 20250108 | 134100 | 7858186650 | 21950 | 21900 | 21950 | 21900 | 229 |
| 335 | 20250108 | 134000 | 7853166800 | 21950 | 21950 | 21950 | 21900 | 766 |
| 336 | 20250108 | 133900 | 7836371250 | 21950 | 21950 | 22000 | 21950 | 116 |
| 337 | 20250108 | 133800 | 7833824750 | 21950 | 21950 | 21950 | 21900 | 2077 |
| 338 | 20250108 | 133700 | 7788249400 | 21950 | 21950 | 22000 | 21950 | 679 |
| 339 | 20250108 | 133600 | 7773332100 | 22000 | 21950 | 22000 | 21950 | 145 |
| 340 | 20250108 | 133500 | 7770145450 | 22000 | 21950 | 22000 | 21950 | 171 |
| 341 | 20250108 | 133400 | 7766388050 | 21950 | 22000 | 22000 | 21950 | 1059 |
| 342 | 20250108 | 133300 | 7743142950 | 22000 | 21950 | 22000 | 21950 | 254 |
| 343 | 20250108 | 133200 | 7737560050 | 22000 | 21950 | 22000 | 21950 | 1030 |
| 344 | 20250108 | 133100 | 7714941200 | 21950 | 21950 | 22000 | 21950 | 186 |
| 345 | 20250108 | 133000 | 7710854350 | 21950 | 22000 | 22000 | 21950 | 202 |
| 346 | 20250108 | 132900 | 7706420000 | 21950 | 21950 | 21950 | 21950 | 642 |
| 347 | 20250108 | 132800 | 7692328100 | 21950 | 21950 | 22000 | 21950 | 917 |
| 348 | 20250108 | 132700 | 7672199800 | 22000 | 22000 | 22050 | 21950 | 631 |
| 349 | 20250108 | 132600 | 7658322800 | 22050 | 21950 | 22050 | 21950 | 494 |
| 350 | 20250108 | 132500 | 7647456700 | 22000 | 21950 | 22000 | 21950 | 87 |
| 351 | 20250108 | 132400 | 7645546850 | 21950 | 22000 | 22050 | 21950 | 3982 |
| 352 | 20250108 | 132300 | 7557954500 | 22050 | 22000 | 22050 | 22000 | 417 |
| 353 | 20250108 | 132200 | 7548773000 | 22050 | 22000 | 22050 | 22000 | 398 |
| 354 | 20250108 | 132100 | 7540000250 | 22050 | 22000 | 22050 | 22000 | 188 |
| 355 | 20250108 | 132000 | 7535860050 | 22050 | 22000 | 22050 | 22000 | 295 |
| 356 | 20250108 | 131900 | 7529361400 | 22000 | 22000 | 22050 | 22000 | 172 |
| 357 | 20250108 | 131800 | 7525573550 | 22050 | 22000 | 22050 | 22000 | 91 |
| 358 | 20250108 | 131700 | 7523570600 | 22000 | 22050 | 22050 | 22000 | 861 |
| 359 | 20250108 | 131600 | 7504588700 | 22100 | 22100 | 22100 | 22050 | 139 |
| 360 | 20250108 | 131500 | 7501519700 | 22050 | 22050 | 22050 | 22050 | 92 |
| 361 | 20250108 | 131400 | 7499491100 | 22050 | 22050 | 22050 | 22050 | 1153 |
| 362 | 20250108 | 131300 | 7474067450 | 22050 | 22150 | 22150 | 22050 | 202 |
| 363 | 20250108 | 131200 | 7469612950 | 22050 | 22100 | 22150 | 22050 | 147 |
| 364 | 20250108 | 131100 | 7466366700 | 22100 | 22100 | 22100 | 22050 | 842 |
| 365 | 20250108 | 131000 | 7447773950 | 22150 | 22100 | 22150 | 22100 | 232 |
| 366 | 20250108 | 130900 | 7442642750 | 22100 | 22050 | 22100 | 22050 | 355 |
| 367 | 20250108 | 130800 | 7434813350 | 22100 | 22100 | 22100 | 22050 | 930 |
| 368 | 20250108 | 130700 | 7414280800 | 22100 | 22150 | 22150 | 22050 | 2983 |
| 369 | 20250108 | 130600 | 7348358550 | 22150 | 22100 | 22150 | 22100 | 4978 |
| 370 | 20250108 | 130500 | 7238102100 | 22150 | 22100 | 22200 | 22100 | 5710 |
| 371 | 20250108 | 130400 | 7111736200 | 22050 | 22050 | 22100 | 22050 | 289 |
| 372 | 20250108 | 130300 | 7105363500 | 22050 | 22050 | 22100 | 22050 | 323 |
| 373 | 20250108 | 130200 | 7098229150 | 22100 | 22100 | 22150 | 22050 | 1379 |
| 374 | 20250108 | 130100 | 7067739150 | 22100 | 22050 | 22150 | 22050 | 4557 |
| 375 | 20250108 | 130000 | 6967107750 | 22050 | 22050 | 22050 | 22000 | 82 |
| 376 | 20250108 | 125900 | 6965299800 | 22050 | 22050 | 22050 | 22050 | 75 |
| 377 | 20250108 | 125800 | 6963646050 | 22050 | 22000 | 22050 | 22000 | 225 |
| 378 | 20250108 | 125700 | 6958695700 | 22000 | 22050 | 22050 | 22000 | 2313 |
| 379 | 20250108 | 125600 | 6907805650 | 22050 | 22050 | 22050 | 22000 | 123 |
| 380 | 20250108 | 125500 | 6905095950 | 22050 | 22050 | 22050 | 22050 | 163 |
| 381 | 20250108 | 125400 | 6901501800 | 22000 | 22000 | 22000 | 22000 | 108 |
| 382 | 20250108 | 125300 | 6899125800 | 22050 | 22000 | 22050 | 22000 | 90 |
| 383 | 20250108 | 125200 | 6897142050 | 22000 | 22050 | 22050 | 22000 | 125 |
| 384 | 20250108 | 125100 | 6894391050 | 22050 | 22000 | 22050 | 22000 | 96 |
| 385 | 20250108 | 125000 | 6892274300 | 22050 | 22000 | 22050 | 22000 | 80 |
| 386 | 20250108 | 124900 | 6890510350 | 22000 | 22050 | 22050 | 22000 | 23 |
| 387 | 20250108 | 124800 | 6890004200 | 22050 | 22000 | 22050 | 22000 | 120 |
| 388 | 20250108 | 124700 | 6887360200 | 22050 | 22050 | 22050 | 22050 | 52 |
| 389 | 20250108 | 124600 | 6886213600 | 22050 | 22000 | 22050 | 22000 | 506 |
| 390 | 20250108 | 124500 | 6875081300 | 22000 | 22000 | 22000 | 22000 | 205 |
| 391 | 20250108 | 124400 | 6870571300 | 22000 | 22050 | 22050 | 22000 | 1003 |
| 392 | 20250108 | 124300 | 6848455800 | 22050 | 22000 | 22050 | 21950 | 934 |
| 393 | 20250108 | 124200 | 6827904250 | 22000 | 21950 | 22000 | 21950 | 80 |
| 394 | 20250108 | 124100 | 6826144500 | 22000 | 22000 | 22000 | 22000 | 16 |
| 395 | 20250108 | 124000 | 6825792500 | 22000 | 21950 | 22000 | 21950 | 363 |
| 396 | 20250108 | 123900 | 6817823100 | 21950 | 21950 | 21950 | 21950 | 304 |
| 397 | 20250108 | 123800 | 6811150300 | 21950 | 21950 | 22000 | 21900 | 3218 |
| 398 | 20250108 | 123700 | 6740642650 | 21950 | 21950 | 21950 | 21900 | 281 |
| 399 | 20250108 | 123600 | 6734477600 | 21950 | 21950 | 21950 | 21950 | 425 |
| 400 | 20250108 | 123500 | 6725148850 | 21950 | 22000 | 22000 | 21900 | 4500 |
| 401 | 20250108 | 123400 | 6626377550 | 21950 | 21950 | 21950 | 21950 | 141 |
| 402 | 20250108 | 123300 | 6623282600 | 21950 | 21950 | 22000 | 21950 | 2124 |
| 403 | 20250108 | 123200 | 6576595800 | 21950 | 22000 | 22000 | 21950 | 573 |
| 404 | 20250108 | 123100 | 6564018300 | 22000 | 22000 | 22000 | 22000 | 475 |
| 405 | 20250108 | 123000 | 6553568300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 406 | 20250108 | 122900 | 6553568300 | 22000 | 22000 | 22000 | 21950 | 1205 |
| 407 | 20250108 | 122800 | 6527059250 | 21950 | 21950 | 21950 | 21950 | 101 |
| 408 | 20250108 | 122700 | 6524842300 | 21950 | 22000 | 22000 | 21950 | 1204 |
| 409 | 20250108 | 122600 | 6498354400 | 22000 | 22000 | 22000 | 21950 | 1795 |
| 410 | 20250108 | 122500 | 6458875900 | 22000 | 22000 | 22000 | 22000 | 322 |
| 411 | 20250108 | 122400 | 6451791900 | 22000 | 21950 | 22000 | 21950 | 237 |
| 412 | 20250108 | 122300 | 6446589250 | 21950 | 22000 | 22000 | 21950 | 339 |
| 413 | 20250108 | 122200 | 6439135950 | 21950 | 21950 | 21950 | 21950 | 32 |
| 414 | 20250108 | 122100 | 6438433550 | 21950 | 22000 | 22000 | 21950 | 11 |
| 415 | 20250108 | 122000 | 6438191800 | 22000 | 22000 | 22000 | 21950 | 42 |
| 416 | 20250108 | 121900 | 6437269500 | 22000 | 21900 | 22000 | 21900 | 543 |
| 417 | 20250108 | 121800 | 6425351400 | 21900 | 21950 | 21950 | 21900 | 152 |
| 418 | 20250108 | 121700 | 6422016800 | 21950 | 21950 | 21950 | 21900 | 674 |
| 419 | 20250108 | 121600 | 6407233050 | 21950 | 21900 | 21950 | 21900 | 474 |
| 420 | 20250108 | 121500 | 6396847450 | 21900 | 21950 | 21950 | 21900 | 2917 |
| 421 | 20250108 | 121400 | 6332832550 | 22000 | 21950 | 22000 | 21950 | 79 |
| 422 | 20250108 | 121300 | 6331094600 | 22000 | 21950 | 22000 | 21950 | 124 |
| 423 | 20250108 | 121200 | 6328372200 | 21950 | 22000 | 22000 | 21950 | 253 |
| 424 | 20250108 | 121100 | 6322808700 | 21950 | 22000 | 22050 | 21950 | 10201 |
| 425 | 20250108 | 121000 | 6098489250 | 22050 | 22050 | 22050 | 22050 | 8 |
| 426 | 20250108 | 120900 | 6098312850 | 22050 | 22000 | 22050 | 22000 | 377 |
| 427 | 20250108 | 120800 | 6090005350 | 22050 | 22050 | 22050 | 22050 | 112 |
| 428 | 20250108 | 120700 | 6087535750 | 22050 | 22050 | 22050 | 22050 | 125 |
| 429 | 20250108 | 120600 | 6084779500 | 22050 | 22000 | 22050 | 22000 | 283 |
| 430 | 20250108 | 120500 | 6078551000 | 22100 | 22050 | 22100 | 22000 | 13205 |
| 431 | 20250108 | 120400 | 5787379700 | 22100 | 22050 | 22100 | 22050 | 119 |
| 432 | 20250108 | 120300 | 5784751000 | 22100 | 22050 | 22100 | 22050 | 695 |
| 433 | 20250108 | 120200 | 5769422500 | 22100 | 22100 | 22100 | 22050 | 53 |
| 434 | 20250108 | 120100 | 5768253400 | 22100 | 22100 | 22100 | 22100 | 616 |
| 435 | 20250108 | 120000 | 5754639800 | 22100 | 22100 | 22100 | 22050 | 255 |
| 436 | 20250108 | 115900 | 5749010700 | 22100 | 22100 | 22100 | 22050 | 916 |
| 437 | 20250108 | 115800 | 5728784750 | 22100 | 22050 | 22100 | 22050 | 515 |
| 438 | 20250108 | 115700 | 5717404000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 439 | 20250108 | 115600 | 5717404000 | 22150 | 22050 | 22150 | 22050 | 268 |
| 440 | 20250108 | 115500 | 5711483600 | 22100 | 22100 | 22100 | 22100 | 200 |
| 441 | 20250108 | 115400 | 5707063600 | 22100 | 22100 | 22100 | 22050 | 688 |
| 442 | 20250108 | 115300 | 5691887550 | 22100 | 22100 | 22100 | 22100 | 154 |
| 443 | 20250108 | 115200 | 5688484150 | 22100 | 22050 | 22100 | 22050 | 56 |
| 444 | 20250108 | 115100 | 5687249250 | 22100 | 22100 | 22100 | 22100 | 82 |
| 445 | 20250108 | 115000 | 5685437050 | 22100 | 22100 | 22100 | 22100 | 61 |
| 446 | 20250108 | 114900 | 5684088950 | 22100 | 22100 | 22100 | 22100 | 51 |
| 447 | 20250108 | 114800 | 5682961850 | 22100 | 22100 | 22150 | 22100 | 167 |
| 448 | 20250108 | 114700 | 5679270850 | 22100 | 22100 | 22100 | 22100 | 51 |
| 449 | 20250108 | 114600 | 5678143750 | 22100 | 22150 | 22150 | 22100 | 104 |
| 450 | 20250108 | 114500 | 5675845250 | 22100 | 22150 | 22150 | 22100 | 1535 |
| 451 | 20250108 | 114400 | 5641921650 | 22100 | 22050 | 22150 | 22050 | 832 |
| 452 | 20250108 | 114300 | 5623534600 | 22100 | 22100 | 22100 | 22100 | 84 |
| 453 | 20250108 | 114200 | 5621678200 | 22100 | 22100 | 22100 | 22050 | 128 |
| 454 | 20250108 | 114100 | 5618850150 | 22100 | 22100 | 22100 | 22100 | 443 |
| 455 | 20250108 | 114000 | 5609059850 | 22100 | 22100 | 22100 | 22100 | 1 |
| 456 | 20250108 | 113900 | 5609037750 | 22100 | 22050 | 22100 | 22050 | 311 |
| 457 | 20250108 | 113800 | 5602176150 | 22050 | 22050 | 22050 | 22050 | 52 |
| 458 | 20250108 | 113700 | 5601029550 | 22100 | 22100 | 22100 | 22100 | 432 |
| 459 | 20250108 | 113600 | 5591482350 | 22100 | 22100 | 22100 | 22050 | 233 |
| 460 | 20250108 | 113500 | 5586333100 | 22100 | 22050 | 22100 | 22050 | 204 |
| 461 | 20250108 | 113400 | 5581824750 | 22100 | 22100 | 22100 | 22050 | 178 |
| 462 | 20250108 | 113300 | 5577895950 | 22100 | 22050 | 22100 | 22050 | 274 |
| 463 | 20250108 | 113200 | 5571847500 | 22050 | 22050 | 22050 | 22050 | 350 |
| 464 | 20250108 | 113100 | 5564130000 | 22100 | 22100 | 22100 | 22100 | 20 |
| 465 | 20250108 | 113000 | 5563688000 | 22050 | 22050 | 22100 | 22050 | 69 |
| 466 | 20250108 | 112900 | 5562165750 | 22100 | 22100 | 22100 | 22100 | 1005 |
| 467 | 20250108 | 112800 | 5539955250 | 22100 | 22100 | 22100 | 22100 | 461 |
| 468 | 20250108 | 112700 | 5529767150 | 22150 | 22100 | 22150 | 22100 | 469 |
| 469 | 20250108 | 112600 | 5519402150 | 22100 | 22100 | 22100 | 22100 | 760 |
| 470 | 20250108 | 112500 | 5502606150 | 22100 | 22150 | 22150 | 22100 | 1121 |
| 471 | 20250108 | 112400 | 5477827950 | 22150 | 22150 | 22150 | 22150 | 5 |
| 472 | 20250108 | 112300 | 5477717200 | 22100 | 22150 | 22150 | 22100 | 26 |
| 473 | 20250108 | 112200 | 5477142500 | 22150 | 22150 | 22150 | 22100 | 2886 |
| 474 | 20250108 | 112100 | 5413349350 | 22150 | 22150 | 22200 | 22150 | 1060 |
| 475 | 20250108 | 112000 | 5389860150 | 22200 | 22150 | 22200 | 22150 | 1541 |
| 476 | 20250108 | 111900 | 5355726950 | 22200 | 22150 | 22200 | 22150 | 1860 |
| 477 | 20250108 | 111800 | 5314521700 | 22150 | 22150 | 22150 | 22100 | 91 |
| 478 | 20250108 | 111700 | 5312506550 | 22150 | 22150 | 22150 | 22150 | 75 |
| 479 | 20250108 | 111600 | 5310845300 | 22150 | 22150 | 22150 | 22150 | 6 |
| 480 | 20250108 | 111500 | 5310712400 | 22100 | 22150 | 22150 | 22100 | 110 |
| 481 | 20250108 | 111400 | 5308278400 | 22150 | 22100 | 22150 | 22100 | 178 |
| 482 | 20250108 | 111300 | 5304340850 | 22100 | 22100 | 22150 | 22100 | 416 |
| 483 | 20250108 | 111200 | 5295147050 | 22100 | 22100 | 22100 | 22100 | 3546 |
| 484 | 20250108 | 111100 | 5216780450 | 22100 | 22100 | 22100 | 22100 | 1 |
| 485 | 20250108 | 111000 | 5216758350 | 22150 | 22100 | 22150 | 22050 | 222 |
| 486 | 20250108 | 110900 | 5211854700 | 22100 | 22100 | 22100 | 22100 | 2061 |
| 487 | 20250108 | 110800 | 5166306600 | 22150 | 22150 | 22150 | 22150 | 215 |
| 488 | 20250108 | 110700 | 5161544350 | 22150 | 22150 | 22150 | 22150 | 96 |
| 489 | 20250108 | 110600 | 5159417950 | 22150 | 22150 | 22150 | 22150 | 884 |
| 490 | 20250108 | 110500 | 5139837350 | 22150 | 22150 | 22150 | 22100 | 199 |
| 491 | 20250108 | 110400 | 5135429750 | 22150 | 22150 | 22150 | 22100 | 252 |
| 492 | 20250108 | 110300 | 5129850250 | 22150 | 22150 | 22150 | 22100 | 260 |
| 493 | 20250108 | 110200 | 5124093800 | 22100 | 22100 | 22150 | 22100 | 234 |
| 494 | 20250108 | 110100 | 5118918700 | 22100 | 22150 | 22150 | 22100 | 1268 |
| 495 | 20250108 | 110000 | 5090893150 | 22150 | 22200 | 22200 | 22150 | 643 |
| 496 | 20250108 | 105900 | 5076650650 | 22150 | 22150 | 22150 | 22150 | 1031 |
| 497 | 20250108 | 105800 | 5053814000 | 22150 | 22150 | 22150 | 22150 | 262 |
| 498 | 20250108 | 105700 | 5048010700 | 22150 | 22100 | 22150 | 22100 | 162 |
| 499 | 20250108 | 105600 | 5044424150 | 22100 | 22200 | 22200 | 22100 | 642 |
| 500 | 20250108 | 105500 | 5030193500 | 22200 | 22150 | 22200 | 22150 | 935 |
| 501 | 20250108 | 105400 | 5009479150 | 22150 | 22150 | 22150 | 22150 | 2170 |
| 502 | 20250108 | 105300 | 4961413650 | 22150 | 22150 | 22150 | 22150 | 418 |
| 503 | 20250108 | 105200 | 4952154950 | 22150 | 22150 | 22150 | 22150 | 87 |
| 504 | 20250108 | 105100 | 4950227900 | 22150 | 22100 | 22150 | 22100 | 2113 |
| 505 | 20250108 | 105000 | 4903518300 | 22150 | 22150 | 22150 | 22150 | 2287 |
| 506 | 20250108 | 104900 | 4852861250 | 22200 | 22200 | 22200 | 22200 | 182 |
| 507 | 20250108 | 104800 | 4848820850 | 22150 | 22100 | 22150 | 22100 | 2249 |
| 508 | 20250108 | 104700 | 4799024050 | 22100 | 22100 | 22150 | 22100 | 644 |
| 509 | 20250108 | 104600 | 4784791600 | 22150 | 22100 | 22150 | 22100 | 248 |
| 510 | 20250108 | 104500 | 4779310100 | 22150 | 22150 | 22150 | 22150 | 152 |
| 511 | 20250108 | 104400 | 4775943300 | 22100 | 22050 | 22100 | 22050 | 139 |
| 512 | 20250108 | 104300 | 4772871500 | 22100 | 22100 | 22100 | 22100 | 217 |
| 513 | 20250108 | 104200 | 4768075800 | 22100 | 22100 | 22100 | 22050 | 831 |
| 514 | 20250108 | 104100 | 4749743250 | 22100 | 22100 | 22100 | 22050 | 465 |
| 515 | 20250108 | 104000 | 4739478750 | 22100 | 22050 | 22150 | 22050 | 4886 |
| 516 | 20250108 | 103900 | 4631516500 | 22050 | 22050 | 22050 | 22050 | 145 |
| 517 | 20250108 | 103800 | 4628319250 | 22050 | 22050 | 22050 | 22050 | 2360 |
| 518 | 20250108 | 103700 | 4576281250 | 22100 | 22050 | 22100 | 22050 | 1254 |
| 519 | 20250108 | 103600 | 4548630250 | 22100 | 22000 | 22100 | 22000 | 1785 |
| 520 | 20250108 | 103500 | 4509282050 | 22050 | 22100 | 22100 | 22050 | 1545 |
| 521 | 20250108 | 103400 | 4475214700 | 22050 | 22100 | 22100 | 22050 | 293 |
| 522 | 20250108 | 103300 | 4468739550 | 22100 | 22100 | 22100 | 22100 | 75 |
| 523 | 20250108 | 103200 | 4467082050 | 22100 | 22050 | 22100 | 22050 | 877 |
| 524 | 20250108 | 103100 | 4447740400 | 22050 | 22100 | 22100 | 22000 | 6094 |
| 525 | 20250108 | 103000 | 4313475000 | 22100 | 22050 | 22100 | 22050 | 210 |
| 526 | 20250108 | 102900 | 4308838600 | 22100 | 22100 | 22100 | 22050 | 611 |
| 527 | 20250108 | 102800 | 4295341700 | 22100 | 22100 | 22100 | 22050 | 364 |
| 528 | 20250108 | 102700 | 4287300600 | 22100 | 22100 | 22100 | 22050 | 268 |
| 529 | 20250108 | 102600 | 4281380350 | 22100 | 22050 | 22100 | 22050 | 239 |
| 530 | 20250108 | 102500 | 4276100800 | 22100 | 22050 | 22100 | 22050 | 1584 |
| 531 | 20250108 | 102400 | 4241106850 | 22100 | 22100 | 22100 | 22050 | 146 |
| 532 | 20250108 | 102300 | 4237882750 | 22100 | 22050 | 22100 | 22050 | 543 |
| 533 | 20250108 | 102200 | 4225905850 | 22050 | 22000 | 22050 | 22000 | 1217 |
| 534 | 20250108 | 102100 | 4199128150 | 22050 | 22050 | 22050 | 22000 | 452 |
| 535 | 20250108 | 102000 | 4189177550 | 22050 | 22050 | 22050 | 22000 | 565 |
| 536 | 20250108 | 101900 | 4176725050 | 22000 | 22050 | 22050 | 22000 | 684 |
| 537 | 20250108 | 101800 | 4161656700 | 22050 | 22050 | 22050 | 22000 | 333 |
| 538 | 20250108 | 101700 | 4154319150 | 22050 | 22050 | 22050 | 22000 | 369 |
| 539 | 20250108 | 101600 | 4146195300 | 22050 | 22100 | 22100 | 22050 | 2054 |
| 540 | 20250108 | 101500 | 4100903850 | 22100 | 22050 | 22100 | 22050 | 384 |
| 541 | 20250108 | 101400 | 4092417900 | 22050 | 22000 | 22050 | 22000 | 1688 |
| 542 | 20250108 | 101300 | 4055201500 | 22050 | 22100 | 22100 | 22050 | 1257 |
| 543 | 20250108 | 101200 | 4027483750 | 22100 | 22200 | 22200 | 22100 | 7318 |
| 544 | 20250108 | 101100 | 3865638550 | 22200 | 22250 | 22300 | 22200 | 9173 |
| 545 | 20250108 | 101000 | 3661833000 | 22250 | 22200 | 22250 | 22150 | 9094 |
| 546 | 20250108 | 100900 | 3459826900 | 22200 | 22150 | 22200 | 22100 | 1161 |
| 547 | 20250108 | 100800 | 3434085250 | 22200 | 22150 | 22250 | 22100 | 9759 |
| 548 | 20250108 | 100700 | 3217719600 | 22150 | 22050 | 22150 | 22050 | 5864 |
| 549 | 20250108 | 100600 | 3088241550 | 22050 | 22000 | 22050 | 22000 | 1050 |
| 550 | 20250108 | 100500 | 3065105300 | 22050 | 22000 | 22050 | 22000 | 491 |
| 551 | 20250108 | 100400 | 3054286100 | 22050 | 21950 | 22050 | 21950 | 6969 |
| 552 | 20250108 | 100300 | 2901065900 | 21950 | 21950 | 21950 | 21900 | 732 |
| 553 | 20250108 | 100200 | 2885006250 | 21950 | 21950 | 21950 | 21900 | 155 |
| 554 | 20250108 | 100100 | 2881606500 | 21950 | 21900 | 21950 | 21900 | 224 |
| 555 | 20250108 | 100000 | 2876692850 | 21950 | 21900 | 21950 | 21900 | 2597 |
| 556 | 20250108 | 095900 | 2819791700 | 21950 | 21950 | 21950 | 21900 | 107 |
| 557 | 20250108 | 095800 | 2817443800 | 21950 | 21950 | 21950 | 21900 | 433 |
| 558 | 20250108 | 095700 | 2807951950 | 21900 | 22000 | 22000 | 21900 | 517 |
| 559 | 20250108 | 095600 | 2796612750 | 22000 | 22000 | 22000 | 21950 | 1296 |
| 560 | 20250108 | 095500 | 2768163550 | 22000 | 22000 | 22000 | 21950 | 645 |
| 561 | 20250108 | 095400 | 2754002950 | 22000 | 21950 | 22000 | 21950 | 518 |
| 562 | 20250108 | 095300 | 2742632450 | 22000 | 21950 | 22000 | 21900 | 3560 |
| 563 | 20250108 | 095200 | 2664490050 | 22000 | 21950 | 22000 | 21950 | 1522 |
| 564 | 20250108 | 095100 | 2631078100 | 22000 | 22000 | 22000 | 21950 | 267 |
| 565 | 20250108 | 095000 | 2625204650 | 22000 | 22000 | 22000 | 21950 | 361 |
| 566 | 20250108 | 094900 | 2617266600 | 22000 | 21950 | 22000 | 21950 | 481 |
| 567 | 20250108 | 094800 | 2606697400 | 22000 | 21950 | 22000 | 21950 | 288 |
| 568 | 20250108 | 094700 | 2600366450 | 21950 | 21950 | 21950 | 21900 | 2086 |
| 569 | 20250108 | 094600 | 2554584350 | 21900 | 21850 | 21950 | 21850 | 3027 |
| 570 | 20250108 | 094500 | 2488354400 | 21850 | 21900 | 21950 | 21850 | 2048 |
| 571 | 20250108 | 094400 | 2443500500 | 21900 | 21950 | 21950 | 21900 | 1320 |
| 572 | 20250108 | 094300 | 2414591900 | 21900 | 21950 | 21950 | 21900 | 1196 |
| 573 | 20250108 | 094200 | 2388389700 | 21950 | 21950 | 21950 | 21950 | 268 |
| 574 | 20250108 | 094100 | 2382507100 | 21950 | 21900 | 21950 | 21900 | 1732 |
| 575 | 20250108 | 094000 | 2344489750 | 21950 | 21900 | 21950 | 21900 | 378 |
| 576 | 20250108 | 093900 | 2336203400 | 21950 | 21950 | 21950 | 21900 | 1089 |
| 577 | 20250108 | 093800 | 2312342550 | 21950 | 21900 | 21950 | 21900 | 208 |
| 578 | 20250108 | 093700 | 2307777950 | 21950 | 22000 | 22000 | 21900 | 3743 |
| 579 | 20250108 | 093600 | 2225607350 | 22000 | 21950 | 22000 | 21950 | 737 |
| 580 | 20250108 | 093500 | 2209400150 | 22000 | 22000 | 22000 | 21950 | 467 |
| 581 | 20250108 | 093400 | 2199134850 | 22000 | 22000 | 22000 | 21950 | 1392 |
| 582 | 20250108 | 093300 | 2168512750 | 22000 | 21950 | 22000 | 21950 | 1149 |
| 583 | 20250108 | 093200 | 2143291950 | 21950 | 21950 | 22000 | 21950 | 4877 |
| 584 | 20250108 | 093100 | 2036171300 | 21950 | 21900 | 21950 | 21850 | 949 |
| 585 | 20250108 | 093000 | 2015384750 | 21900 | 21900 | 21900 | 21900 | 231 |
| 586 | 20250108 | 092900 | 2010325850 | 21850 | 21850 | 21950 | 21850 | 2389 |
| 587 | 20250108 | 092800 | 1958082850 | 21850 | 21850 | 21850 | 21800 | 772 |
| 588 | 20250108 | 092700 | 1941241750 | 21850 | 21750 | 21850 | 21750 | 1349 |
| 589 | 20250108 | 092600 | 1911843900 | 21750 | 21750 | 21800 | 21750 | 1398 |
| 590 | 20250108 | 092500 | 1881419950 | 21800 | 21750 | 21800 | 21750 | 538 |
| 591 | 20250108 | 092400 | 1869705500 | 21800 | 21800 | 21800 | 21750 | 348 |
| 592 | 20250108 | 092300 | 1862128050 | 21800 | 21850 | 21850 | 21800 | 1375 |
| 593 | 20250108 | 092200 | 1832139450 | 21850 | 21800 | 21850 | 21750 | 1197 |
| 594 | 20250108 | 092100 | 1806053950 | 21800 | 21750 | 21800 | 21750 | 3208 |
| 595 | 20250108 | 092000 | 1736230150 | 21750 | 21850 | 21850 | 21750 | 6592 |
| 596 | 20250108 | 091900 | 1592621050 | 21850 | 21850 | 21900 | 21850 | 3403 |
| 597 | 20250108 | 091800 | 1518265200 | 21850 | 21850 | 21900 | 21800 | 1201 |
| 598 | 20250108 | 091700 | 1492029850 | 21900 | 21900 | 21900 | 21850 | 1619 |
| 599 | 20250108 | 091600 | 1456598750 | 21900 | 21800 | 21900 | 21800 | 2385 |
| 600 | 20250108 | 091500 | 1404395200 | 21800 | 21850 | 21900 | 21800 | 2010 |
| 601 | 20250108 | 091400 | 1360472600 | 21850 | 21850 | 21850 | 21800 | 1249 |
| 602 | 20250108 | 091300 | 1333233450 | 21850 | 21800 | 21850 | 21800 | 2299 |
| 603 | 20250108 | 091200 | 1283101500 | 21800 | 21800 | 21850 | 21700 | 1353 |
| 604 | 20250108 | 091100 | 1253610100 | 21800 | 21700 | 21800 | 21650 | 4353 |
| 605 | 20250108 | 091000 | 1159181250 | 21750 | 21800 | 21850 | 21700 | 2282 |
| 606 | 20250108 | 090900 | 1109531800 | 21800 | 21800 | 21800 | 21750 | 3871 |
| 607 | 20250108 | 090800 | 1025145700 | 21800 | 21700 | 21800 | 21700 | 2524 |
| 608 | 20250108 | 090700 | 970220250 | 21700 | 21600 | 21700 | 21600 | 3040 |
| 609 | 20250108 | 090600 | 904421900 | 21650 | 21600 | 21700 | 21600 | 3858 |
| 610 | 20250108 | 090500 | 820939750 | 21650 | 21650 | 21650 | 21550 | 3289 |
| 611 | 20250108 | 090400 | 749903150 | 21650 | 21650 | 21650 | 21550 | 4564 |
| 612 | 20250108 | 090300 | 651268900 | 21650 | 21700 | 21750 | 21600 | 2894 |
| 613 | 20250108 | 090200 | 588664350 | 21750 | 21600 | 21750 | 21550 | 4769 |
| 614 | 20250108 | 090100 | 485446200 | 21600 | 21600 | 21650 | 21500 | 6172 |
| 615 | 20250108 | 090000 | 352256400 | 21600 | 21550 | 21650 | 21550 | 15455 |