32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250106 | 185000 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 16616 |
| 3 | 20250106 | 184900 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 4 | 20250106 | 184800 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 5 | 20250106 | 184700 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 6 | 20250106 | 184600 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 7 | 20250106 | 184500 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 8 | 20250106 | 184400 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 9 | 20250106 | 184300 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 10 | 20250106 | 184200 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 11 | 20250106 | 184100 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 12 | 20250106 | 184000 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 13 | 20250106 | 183900 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 14 | 20250106 | 183800 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 15 | 20250106 | 183700 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 16 | 20250106 | 183600 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 17 | 20250106 | 183500 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 18 | 20250106 | 183400 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 19 | 20250106 | 183300 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 20 | 20250106 | 183200 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 21 | 20250106 | 183100 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 22 | 20250106 | 183000 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 23 | 20250106 | 182900 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 24 | 20250106 | 182800 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 25 | 20250106 | 182700 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 26 | 20250106 | 182600 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 27 | 20250106 | 182500 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 28 | 20250106 | 182400 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 29 | 20250106 | 182300 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 30 | 20250106 | 182200 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 31 | 20250106 | 182100 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 32 | 20250106 | 182000 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 16616 |
| 33 | 20250106 | 181900 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 34 | 20250106 | 181800 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 35 | 20250106 | 181700 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 36 | 20250106 | 181600 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 37 | 20250106 | 181500 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 38 | 20250106 | 181400 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 39 | 20250106 | 181300 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 40 | 20250106 | 181200 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 41 | 20250106 | 181100 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 42 | 20250106 | 181000 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 43 | 20250106 | 180900 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 44 | 20250106 | 180800 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 45 | 20250106 | 180700 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 46 | 20250106 | 180600 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 47 | 20250106 | 180500 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 48 | 20250106 | 180400 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 49 | 20250106 | 180300 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 50 | 20250106 | 180200 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 51 | 20250106 | 180100 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 52 | 20250106 | 180000 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 53 | 20250106 | 175900 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 54 | 20250106 | 175800 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 55 | 20250106 | 175700 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 56 | 20250106 | 175600 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 57 | 20250106 | 175500 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 58 | 20250106 | 175400 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 59 | 20250106 | 175300 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 60 | 20250106 | 175200 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 61 | 20250106 | 175100 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 62 | 20250106 | 175000 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 16616 |
| 63 | 20250106 | 174900 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 64 | 20250106 | 174800 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 65 | 20250106 | 174700 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 66 | 20250106 | 174600 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 67 | 20250106 | 174500 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 68 | 20250106 | 174400 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 69 | 20250106 | 174300 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 70 | 20250106 | 174200 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 71 | 20250106 | 174100 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 72 | 20250106 | 174000 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 73 | 20250106 | 173900 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 74 | 20250106 | 173800 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 75 | 20250106 | 173700 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 76 | 20250106 | 173600 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 77 | 20250106 | 173500 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 78 | 20250106 | 173400 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 79 | 20250106 | 173300 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 80 | 20250106 | 173200 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 81 | 20250106 | 173100 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 82 | 20250106 | 173000 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 83 | 20250106 | 172900 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 84 | 20250106 | 172800 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 85 | 20250106 | 172700 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 86 | 20250106 | 172600 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 87 | 20250106 | 172500 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 88 | 20250106 | 172400 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 89 | 20250106 | 172300 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 90 | 20250106 | 172200 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 91 | 20250106 | 172100 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 92 | 20250106 | 172000 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 16616 |
| 93 | 20250106 | 171900 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 94 | 20250106 | 171800 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 95 | 20250106 | 171700 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 96 | 20250106 | 171600 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 97 | 20250106 | 171500 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 98 | 20250106 | 171400 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 99 | 20250106 | 171300 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 100 | 20250106 | 171200 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 101 | 20250106 | 171100 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 102 | 20250106 | 171000 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 103 | 20250106 | 170900 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 104 | 20250106 | 170800 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 105 | 20250106 | 170700 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 106 | 20250106 | 170600 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 107 | 20250106 | 170500 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 108 | 20250106 | 170400 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 109 | 20250106 | 170300 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 110 | 20250106 | 170200 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 111 | 20250106 | 170100 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 112 | 20250106 | 170000 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 113 | 20250106 | 165900 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 114 | 20250106 | 165800 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 115 | 20250106 | 165700 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 116 | 20250106 | 165600 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 117 | 20250106 | 165500 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 118 | 20250106 | 165400 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 119 | 20250106 | 165300 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 120 | 20250106 | 165200 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 121 | 20250106 | 165100 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 122 | 20250106 | 165000 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 16616 |
| 123 | 20250106 | 164900 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 124 | 20250106 | 164800 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 125 | 20250106 | 164700 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 126 | 20250106 | 164600 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 127 | 20250106 | 164500 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 128 | 20250106 | 164400 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 129 | 20250106 | 164300 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 130 | 20250106 | 164200 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 131 | 20250106 | 164100 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 132 | 20250106 | 164000 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 133 | 20250106 | 163900 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 134 | 20250106 | 163800 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 135 | 20250106 | 163700 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 136 | 20250106 | 163600 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 137 | 20250106 | 163500 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 138 | 20250106 | 163400 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 139 | 20250106 | 163300 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 140 | 20250106 | 163200 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 141 | 20250106 | 163100 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 142 | 20250106 | 163000 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 143 | 20250106 | 162900 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 144 | 20250106 | 162800 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 145 | 20250106 | 162700 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 146 | 20250106 | 162600 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 147 | 20250106 | 162500 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 148 | 20250106 | 162400 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 149 | 20250106 | 162300 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 150 | 20250106 | 162200 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 151 | 20250106 | 162100 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 152 | 20250106 | 162000 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 16616 |
| 153 | 20250106 | 161900 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 154 | 20250106 | 161800 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 155 | 20250106 | 161700 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 156 | 20250106 | 161600 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 157 | 20250106 | 161500 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 158 | 20250106 | 161400 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 159 | 20250106 | 161300 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 160 | 20250106 | 161200 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 161 | 20250106 | 161100 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 162 | 20250106 | 161000 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 163 | 20250106 | 160900 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 164 | 20250106 | 160800 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 165 | 20250106 | 160700 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 166 | 20250106 | 160600 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 167 | 20250106 | 160500 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 168 | 20250106 | 160400 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 169 | 20250106 | 160300 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 170 | 20250106 | 160200 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 171 | 20250106 | 160100 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 172 | 20250106 | 160000 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 173 | 20250106 | 155900 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 174 | 20250106 | 155800 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 175 | 20250106 | 155700 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 176 | 20250106 | 155600 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 177 | 20250106 | 155500 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 178 | 20250106 | 155400 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 179 | 20250106 | 155300 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 180 | 20250106 | 155200 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 181 | 20250106 | 155100 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 182 | 20250106 | 155000 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 16616 |
| 183 | 20250106 | 154900 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 184 | 20250106 | 154800 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 185 | 20250106 | 154700 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 186 | 20250106 | 154600 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 187 | 20250106 | 154500 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 188 | 20250106 | 154400 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 189 | 20250106 | 154300 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 190 | 20250106 | 154200 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 191 | 20250106 | 154100 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 192 | 20250106 | 154000 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 193 | 20250106 | 153900 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 194 | 20250106 | 153800 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 195 | 20250106 | 153700 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 196 | 20250106 | 153600 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 197 | 20250106 | 153500 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 198 | 20250106 | 153400 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 199 | 20250106 | 153300 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 200 | 20250106 | 153200 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 201 | 20250106 | 153100 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 202 | 20250106 | 153000 | 13688770700 | 21550 | 21550 | 21550 | 21550 | 16616 |
| 203 | 20250106 | 152900 | 13330695900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 204 | 20250106 | 152800 | 13330695900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 205 | 20250106 | 152700 | 13330695900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 206 | 20250106 | 152600 | 13330695900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 207 | 20250106 | 152500 | 13330695900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 208 | 20250106 | 152400 | 13330695900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 209 | 20250106 | 152300 | 13330695900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 210 | 20250106 | 152200 | 13330695900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 211 | 20250106 | 152100 | 13330695900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 212 | 20250106 | 152000 | 13330695900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 213 | 20250106 | 151900 | 13330695900 | 21650 | 21650 | 21700 | 21600 | 1251 |
| 214 | 20250106 | 151800 | 13303613800 | 21650 | 21650 | 21650 | 21600 | 5875 |
| 215 | 20250106 | 151700 | 13176456600 | 21650 | 21600 | 21650 | 21600 | 610 |
| 216 | 20250106 | 151600 | 13163275950 | 21600 | 21650 | 21650 | 21600 | 2352 |
| 217 | 20250106 | 151500 | 13112425200 | 21650 | 21650 | 21650 | 21600 | 890 |
| 218 | 20250106 | 151400 | 13093164850 | 21600 | 21650 | 21650 | 21600 | 2936 |
| 219 | 20250106 | 151300 | 13029716050 | 21650 | 21650 | 21650 | 21600 | 236 |
| 220 | 20250106 | 151200 | 13024616600 | 21600 | 21650 | 21650 | 21600 | 299 |
| 221 | 20250106 | 151100 | 13018150300 | 21650 | 21650 | 21650 | 21600 | 2782 |
| 222 | 20250106 | 151000 | 12958034300 | 21600 | 21600 | 21650 | 21600 | 427 |
| 223 | 20250106 | 150900 | 12948798700 | 21600 | 21650 | 21650 | 21600 | 894 |
| 224 | 20250106 | 150800 | 12929472600 | 21650 | 21650 | 21650 | 21600 | 408 |
| 225 | 20250106 | 150700 | 12920642900 | 21650 | 21650 | 21650 | 21600 | 1018 |
| 226 | 20250106 | 150600 | 12898644300 | 21600 | 21600 | 21650 | 21600 | 3010 |
| 227 | 20250106 | 150500 | 12833504350 | 21600 | 21600 | 21650 | 21600 | 804 |
| 228 | 20250106 | 150400 | 12816133400 | 21600 | 21650 | 21650 | 21600 | 1361 |
| 229 | 20250106 | 150300 | 12786734600 | 21600 | 21650 | 21650 | 21600 | 268 |
| 230 | 20250106 | 150200 | 12780938900 | 21600 | 21600 | 21650 | 21600 | 216 |
| 231 | 20250106 | 150100 | 12776268150 | 21600 | 21700 | 21700 | 21600 | 3116 |
| 232 | 20250106 | 150000 | 12708805200 | 21700 | 21650 | 21700 | 21650 | 119 |
| 233 | 20250106 | 145900 | 12706223450 | 21650 | 21700 | 21700 | 21650 | 223 |
| 234 | 20250106 | 145800 | 12701384500 | 21700 | 21650 | 21700 | 21650 | 373 |
| 235 | 20250106 | 145700 | 12693295500 | 21650 | 21650 | 21650 | 21600 | 1931 |
| 236 | 20250106 | 145600 | 12651491350 | 21600 | 21650 | 21650 | 21600 | 2092 |
| 237 | 20250106 | 145500 | 12606301250 | 21600 | 21600 | 21650 | 21600 | 924 |
| 238 | 20250106 | 145400 | 12586342350 | 21650 | 21650 | 21650 | 21600 | 3527 |
| 239 | 20250106 | 145300 | 12510105250 | 21700 | 21650 | 21700 | 21650 | 113 |
| 240 | 20250106 | 145200 | 12507658750 | 21700 | 21650 | 21700 | 21650 | 940 |
| 241 | 20250106 | 145100 | 12487307150 | 21700 | 21650 | 21700 | 21650 | 468 |
| 242 | 20250106 | 145000 | 12477152350 | 21650 | 21650 | 21650 | 21650 | 366 |
| 243 | 20250106 | 144900 | 12469228450 | 21650 | 21650 | 21650 | 21600 | 7065 |
| 244 | 20250106 | 144800 | 12316272950 | 21650 | 21750 | 21750 | 21650 | 2422 |
| 245 | 20250106 | 144700 | 12263781650 | 21700 | 21700 | 21750 | 21700 | 10958 |
| 246 | 20250106 | 144600 | 12025945150 | 21750 | 21750 | 21750 | 21700 | 250 |
| 247 | 20250106 | 144500 | 12020509500 | 21750 | 21750 | 21750 | 21700 | 137 |
| 248 | 20250106 | 144400 | 12017533500 | 21700 | 21800 | 21800 | 21700 | 950 |
| 249 | 20250106 | 144300 | 11996875400 | 21800 | 21800 | 21800 | 21750 | 2009 |
| 250 | 20250106 | 144200 | 11953174150 | 21750 | 21750 | 21800 | 21750 | 1357 |
| 251 | 20250106 | 144100 | 11923659250 | 21800 | 21750 | 21800 | 21750 | 222 |
| 252 | 20250106 | 144000 | 11918830150 | 21800 | 21750 | 21800 | 21750 | 913 |
| 253 | 20250106 | 143900 | 11898929500 | 21800 | 21800 | 21800 | 21750 | 1847 |
| 254 | 20250106 | 143800 | 11858705450 | 21800 | 21800 | 21850 | 21800 | 218 |
| 255 | 20250106 | 143700 | 11853952450 | 21800 | 21800 | 21850 | 21800 | 507 |
| 256 | 20250106 | 143600 | 11842889350 | 21800 | 21750 | 21800 | 21750 | 1906 |
| 257 | 20250106 | 143500 | 11801338600 | 21750 | 21800 | 21800 | 21750 | 1355 |
| 258 | 20250106 | 143400 | 11771816100 | 21800 | 21800 | 21800 | 21750 | 355 |
| 259 | 20250106 | 143300 | 11764091100 | 21750 | 21800 | 21800 | 21700 | 353 |
| 260 | 20250106 | 143200 | 11756404000 | 21800 | 21750 | 21800 | 21750 | 1877 |
| 261 | 20250106 | 143100 | 11715576750 | 21700 | 21700 | 21750 | 21700 | 1668 |
| 262 | 20250106 | 143000 | 11679379200 | 21650 | 21700 | 21750 | 21600 | 9273 |
| 263 | 20250106 | 142900 | 11478711800 | 21650 | 21700 | 21700 | 21650 | 122 |
| 264 | 20250106 | 142800 | 11476067750 | 21700 | 21700 | 21700 | 21700 | 576 |
| 265 | 20250106 | 142700 | 11463568550 | 21700 | 21650 | 21700 | 21650 | 716 |
| 266 | 20250106 | 142600 | 11448046950 | 21650 | 21700 | 21700 | 21650 | 355 |
| 267 | 20250106 | 142500 | 11440349500 | 21700 | 21650 | 21700 | 21650 | 833 |
| 268 | 20250106 | 142400 | 11422314450 | 21650 | 21700 | 21700 | 21650 | 635 |
| 269 | 20250106 | 142300 | 11408565000 | 21700 | 21650 | 21700 | 21650 | 285 |
| 270 | 20250106 | 142200 | 11402390500 | 21650 | 21650 | 21700 | 21650 | 347 |
| 271 | 20250106 | 142100 | 11394874850 | 21700 | 21650 | 21700 | 21650 | 5566 |
| 272 | 20250106 | 142000 | 11274307450 | 21650 | 21700 | 21700 | 21650 | 855 |
| 273 | 20250106 | 141900 | 11255796550 | 21650 | 21650 | 21700 | 21650 | 1685 |
| 274 | 20250106 | 141800 | 11219304300 | 21700 | 21700 | 21700 | 21650 | 2432 |
| 275 | 20250106 | 141700 | 11166591050 | 21700 | 21700 | 21750 | 21650 | 3942 |
| 276 | 20250106 | 141600 | 11081036500 | 21750 | 21750 | 21750 | 21700 | 823 |
| 277 | 20250106 | 141500 | 11063146750 | 21750 | 21750 | 21750 | 21750 | 693 |
| 278 | 20250106 | 141400 | 11048074000 | 21750 | 21700 | 21750 | 21700 | 2418 |
| 279 | 20250106 | 141300 | 10995524800 | 21700 | 21700 | 21750 | 21700 | 793 |
| 280 | 20250106 | 141200 | 10978315850 | 21750 | 21750 | 21800 | 21750 | 3003 |
| 281 | 20250106 | 141100 | 10912996600 | 21800 | 21750 | 21800 | 21750 | 557 |
| 282 | 20250106 | 141000 | 10900880900 | 21800 | 21800 | 21800 | 21750 | 232 |
| 283 | 20250106 | 140900 | 10895823500 | 21800 | 21800 | 21800 | 21750 | 574 |
| 284 | 20250106 | 140800 | 10883335650 | 21800 | 21800 | 21800 | 21800 | 569 |
| 285 | 20250106 | 140700 | 10870931450 | 21800 | 21800 | 21800 | 21800 | 42 |
| 286 | 20250106 | 140600 | 10870015850 | 21800 | 21750 | 21800 | 21750 | 1526 |
| 287 | 20250106 | 140500 | 10836824500 | 21800 | 21800 | 21800 | 21800 | 40 |
| 288 | 20250106 | 140400 | 10835952500 | 21800 | 21750 | 21800 | 21750 | 101 |
| 289 | 20250106 | 140300 | 10833755500 | 21750 | 21800 | 21800 | 21750 | 3857 |
| 290 | 20250106 | 140200 | 10749863500 | 21800 | 21800 | 21850 | 21800 | 1551 |
| 291 | 20250106 | 140100 | 10716033850 | 21850 | 21850 | 21850 | 21800 | 326 |
| 292 | 20250106 | 140000 | 10708914600 | 21800 | 21800 | 21850 | 21750 | 651 |
| 293 | 20250106 | 135900 | 10694727200 | 21800 | 21850 | 21850 | 21800 | 2186 |
| 294 | 20250106 | 135800 | 10647033250 | 21800 | 21850 | 21900 | 21800 | 1497 |
| 295 | 20250106 | 135700 | 10614324800 | 21900 | 21850 | 21900 | 21800 | 3125 |
| 296 | 20250106 | 135600 | 10546078500 | 21850 | 21900 | 22000 | 21800 | 3954 |
| 297 | 20250106 | 135500 | 10459586100 | 21950 | 22050 | 22100 | 21950 | 13810 |
| 298 | 20250106 | 135400 | 10155790250 | 22100 | 22000 | 22100 | 22000 | 6745 |
| 299 | 20250106 | 135300 | 10007067050 | 22050 | 21900 | 22050 | 21900 | 23716 |
| 300 | 20250106 | 135200 | 9485975550 | 21900 | 21850 | 21900 | 21850 | 1586 |
| 301 | 20250106 | 135100 | 9451242450 | 21850 | 21900 | 21900 | 21850 | 1611 |
| 302 | 20250106 | 135000 | 9415970000 | 21850 | 21850 | 21900 | 21850 | 2855 |
| 303 | 20250106 | 134900 | 9353588150 | 21850 | 21900 | 21900 | 21800 | 2277 |
| 304 | 20250106 | 134800 | 9303829700 | 21900 | 21900 | 21900 | 21850 | 3542 |
| 305 | 20250106 | 134700 | 9226263750 | 21900 | 21800 | 21900 | 21800 | 1897 |
| 306 | 20250106 | 134600 | 9184816200 | 21800 | 21850 | 21900 | 21800 | 606 |
| 307 | 20250106 | 134500 | 9171573850 | 21850 | 21850 | 21900 | 21850 | 914 |
| 308 | 20250106 | 134400 | 9151598450 | 21850 | 21900 | 21900 | 21850 | 2571 |
| 309 | 20250106 | 134300 | 9095394100 | 21850 | 21900 | 21900 | 21850 | 1247 |
| 310 | 20250106 | 134200 | 9068090300 | 21900 | 21900 | 21900 | 21850 | 609 |
| 311 | 20250106 | 134100 | 9054760500 | 21900 | 21850 | 21900 | 21850 | 1898 |
| 312 | 20250106 | 134000 | 9013263200 | 21850 | 21900 | 21900 | 21850 | 3684 |
| 313 | 20250106 | 133900 | 8932764650 | 21850 | 21750 | 21900 | 21750 | 21553 |
| 314 | 20250106 | 133800 | 8462407000 | 21800 | 21700 | 21800 | 21700 | 12496 |
| 315 | 20250106 | 133700 | 8190481850 | 21700 | 21700 | 21700 | 21650 | 179 |
| 316 | 20250106 | 133600 | 8186598500 | 21700 | 21700 | 21700 | 21650 | 833 |
| 317 | 20250106 | 133500 | 8168549400 | 21700 | 21700 | 21700 | 21700 | 12 |
| 318 | 20250106 | 133400 | 8168289000 | 21700 | 21650 | 21700 | 21650 | 44 |
| 319 | 20250106 | 133300 | 8167335700 | 21650 | 21700 | 21700 | 21650 | 567 |
| 320 | 20250106 | 133200 | 8155034400 | 21700 | 21700 | 21700 | 21700 | 119 |
| 321 | 20250106 | 133100 | 8152452100 | 21700 | 21700 | 21700 | 21700 | 1352 |
| 322 | 20250106 | 133000 | 8123113700 | 21700 | 21700 | 21750 | 21700 | 327 |
| 323 | 20250106 | 132900 | 8116016800 | 21700 | 21750 | 21750 | 21700 | 350 |
| 324 | 20250106 | 132800 | 8108416950 | 21750 | 21650 | 21750 | 21650 | 2652 |
| 325 | 20250106 | 132700 | 8050875400 | 21650 | 21650 | 21700 | 21650 | 521 |
| 326 | 20250106 | 132600 | 8039595150 | 21650 | 21650 | 21650 | 21650 | 259 |
| 327 | 20250106 | 132500 | 8033987800 | 21700 | 21650 | 21700 | 21650 | 379 |
| 328 | 20250106 | 132400 | 8025769600 | 21700 | 21700 | 21700 | 21600 | 298 |
| 329 | 20250106 | 132300 | 8019316050 | 21650 | 21650 | 21650 | 21650 | 20 |
| 330 | 20250106 | 132200 | 8018883050 | 21650 | 21650 | 21700 | 21650 | 1886 |
| 331 | 20250106 | 132100 | 7978050550 | 21650 | 21700 | 21700 | 21650 | 217 |
| 332 | 20250106 | 132000 | 7973351900 | 21700 | 21700 | 21700 | 21650 | 340 |
| 333 | 20250106 | 131900 | 7965980050 | 21700 | 21650 | 21700 | 21650 | 159 |
| 334 | 20250106 | 131800 | 7962534300 | 21650 | 21650 | 21650 | 21650 | 162 |
| 335 | 20250106 | 131700 | 7959027000 | 21700 | 21700 | 21700 | 21700 | 32 |
| 336 | 20250106 | 131600 | 7958332600 | 21700 | 21700 | 21700 | 21700 | 437 |
| 337 | 20250106 | 131500 | 7948849700 | 21650 | 21700 | 21700 | 21650 | 123 |
| 338 | 20250106 | 131400 | 7946185550 | 21700 | 21700 | 21700 | 21650 | 1222 |
| 339 | 20250106 | 131300 | 7919684850 | 21650 | 21700 | 21700 | 21650 | 257 |
| 340 | 20250106 | 131200 | 7914120150 | 21650 | 21700 | 21700 | 21650 | 14 |
| 341 | 20250106 | 131100 | 7913816950 | 21700 | 21650 | 21700 | 21650 | 532 |
| 342 | 20250106 | 131000 | 7902298550 | 21650 | 21700 | 21700 | 21650 | 97 |
| 343 | 20250106 | 130900 | 7900197900 | 21650 | 21650 | 21650 | 21650 | 167 |
| 344 | 20250106 | 130800 | 7896582350 | 21650 | 21700 | 21700 | 21650 | 1407 |
| 345 | 20250106 | 130700 | 7866106350 | 21700 | 21700 | 21700 | 21700 | 112 |
| 346 | 20250106 | 130600 | 7863675950 | 21700 | 21650 | 21700 | 21650 | 56 |
| 347 | 20250106 | 130500 | 7862461050 | 21650 | 21650 | 21700 | 21650 | 580 |
| 348 | 20250106 | 130400 | 7849889650 | 21700 | 21700 | 21700 | 21700 | 64 |
| 349 | 20250106 | 130300 | 7848500850 | 21700 | 21650 | 21700 | 21650 | 125 |
| 350 | 20250106 | 130200 | 7845794000 | 21650 | 21650 | 21700 | 21650 | 790 |
| 351 | 20250106 | 130100 | 7828654050 | 21700 | 21650 | 21700 | 21650 | 1770 |
| 352 | 20250106 | 130000 | 7790248300 | 21650 | 21650 | 21700 | 21600 | 1746 |
| 353 | 20250106 | 125900 | 7752447000 | 21650 | 21650 | 21650 | 21600 | 62 |
| 354 | 20250106 | 125800 | 7751104800 | 21600 | 21600 | 21600 | 21600 | 130 |
| 355 | 20250106 | 125700 | 7748296800 | 21650 | 21600 | 21650 | 21600 | 58 |
| 356 | 20250106 | 125600 | 7747042900 | 21600 | 21600 | 21600 | 21550 | 1505 |
| 357 | 20250106 | 125500 | 7714554550 | 21550 | 21600 | 21600 | 21550 | 49 |
| 358 | 20250106 | 125400 | 7713496950 | 21600 | 21600 | 21600 | 21550 | 148 |
| 359 | 20250106 | 125300 | 7710302050 | 21600 | 21600 | 21600 | 21600 | 1908 |
| 360 | 20250106 | 125200 | 7669089250 | 21650 | 21650 | 21650 | 21600 | 84 |
| 361 | 20250106 | 125100 | 7667272750 | 21600 | 21600 | 21600 | 21550 | 1801 |
| 362 | 20250106 | 125000 | 7628371200 | 21550 | 21600 | 21600 | 21550 | 117 |
| 363 | 20250106 | 124900 | 7625846600 | 21550 | 21600 | 21600 | 21550 | 112 |
| 364 | 20250106 | 124800 | 7623432400 | 21550 | 21600 | 21600 | 21550 | 86 |
| 365 | 20250106 | 124700 | 7621577300 | 21550 | 21600 | 21650 | 21550 | 238 |
| 366 | 20250106 | 124600 | 7616434250 | 21600 | 21650 | 21650 | 21600 | 1299 |
| 367 | 20250106 | 124500 | 7588374450 | 21600 | 21650 | 21650 | 21600 | 99 |
| 368 | 20250106 | 124400 | 7586234650 | 21650 | 21600 | 21650 | 21600 | 242 |
| 369 | 20250106 | 124300 | 7580995600 | 21600 | 21600 | 21650 | 21600 | 1240 |
| 370 | 20250106 | 124200 | 7554211000 | 21650 | 21650 | 21650 | 21650 | 31 |
| 371 | 20250106 | 124100 | 7553539850 | 21650 | 21650 | 21650 | 21600 | 70 |
| 372 | 20250106 | 124000 | 7552026850 | 21650 | 21650 | 21650 | 21600 | 108 |
| 373 | 20250106 | 123900 | 7549693150 | 21650 | 21650 | 21650 | 21650 | 177 |
| 374 | 20250106 | 123800 | 7545861100 | 21650 | 21650 | 21700 | 21650 | 1697 |
| 375 | 20250106 | 123700 | 7509120550 | 21700 | 21700 | 21700 | 21650 | 34 |
| 376 | 20250106 | 123600 | 7508383250 | 21700 | 21700 | 21700 | 21700 | 81 |
| 377 | 20250106 | 123500 | 7506625550 | 21650 | 21700 | 21700 | 21650 | 152 |
| 378 | 20250106 | 123400 | 7503332700 | 21700 | 21650 | 21700 | 21650 | 2715 |
| 379 | 20250106 | 123300 | 7444551550 | 21600 | 21600 | 21650 | 21600 | 3442 |
| 380 | 20250106 | 123200 | 7370201600 | 21600 | 21600 | 21650 | 21600 | 2464 |
| 381 | 20250106 | 123100 | 7316976100 | 21650 | 21650 | 21650 | 21650 | 57 |
| 382 | 20250106 | 123000 | 7315742050 | 21650 | 21650 | 21650 | 21600 | 224 |
| 383 | 20250106 | 122900 | 7310900550 | 21650 | 21600 | 21650 | 21600 | 228 |
| 384 | 20250106 | 122800 | 7305970100 | 21600 | 21600 | 21600 | 21600 | 437 |
| 385 | 20250106 | 122700 | 7296530900 | 21650 | 21600 | 21650 | 21600 | 158 |
| 386 | 20250106 | 122600 | 7293117500 | 21650 | 21600 | 21650 | 21600 | 188 |
| 387 | 20250106 | 122500 | 7289055750 | 21600 | 21650 | 21650 | 21600 | 26 |
| 388 | 20250106 | 122400 | 7288493650 | 21650 | 21600 | 21650 | 21600 | 25 |
| 389 | 20250106 | 122300 | 7287953100 | 21600 | 21650 | 21650 | 21600 | 115 |
| 390 | 20250106 | 122200 | 7285463650 | 21650 | 21650 | 21650 | 21600 | 129 |
| 391 | 20250106 | 122100 | 7282671300 | 21650 | 21600 | 21650 | 21600 | 141 |
| 392 | 20250106 | 122000 | 7279624900 | 21600 | 21650 | 21650 | 21600 | 1152 |
| 393 | 20250106 | 121900 | 7254741100 | 21650 | 21650 | 21650 | 21650 | 12 |
| 394 | 20250106 | 121800 | 7254481300 | 21600 | 21600 | 21650 | 21600 | 178 |
| 395 | 20250106 | 121700 | 7250635900 | 21600 | 21600 | 21600 | 21600 | 26 |
| 396 | 20250106 | 121600 | 7250074300 | 21650 | 21600 | 21650 | 21600 | 189 |
| 397 | 20250106 | 121500 | 7245990950 | 21600 | 21650 | 21650 | 21600 | 272 |
| 398 | 20250106 | 121400 | 7240102400 | 21650 | 21600 | 21650 | 21600 | 170 |
| 399 | 20250106 | 121300 | 7236422050 | 21650 | 21600 | 21650 | 21600 | 70 |
| 400 | 20250106 | 121200 | 7234909350 | 21600 | 21650 | 21650 | 21600 | 425 |
| 401 | 20250106 | 121100 | 7225708350 | 21650 | 21650 | 21650 | 21650 | 50 |
| 402 | 20250106 | 121000 | 7224625850 | 21650 | 21600 | 21650 | 21600 | 355 |
| 403 | 20250106 | 120900 | 7216940250 | 21600 | 21650 | 21650 | 21600 | 340 |
| 404 | 20250106 | 120800 | 7209595650 | 21600 | 21650 | 21650 | 21600 | 852 |
| 405 | 20250106 | 120700 | 7191192400 | 21650 | 21650 | 21650 | 21650 | 137 |
| 406 | 20250106 | 120600 | 7188226350 | 21600 | 21650 | 21650 | 21600 | 723 |
| 407 | 20250106 | 120500 | 7172575100 | 21650 | 21600 | 21650 | 21600 | 80 |
| 408 | 20250106 | 120400 | 7170846500 | 21600 | 21600 | 21650 | 21600 | 135 |
| 409 | 20250106 | 120300 | 7167928900 | 21600 | 21600 | 21650 | 21600 | 166 |
| 410 | 20250106 | 120200 | 7164340850 | 21650 | 21600 | 21650 | 21600 | 145 |
| 411 | 20250106 | 120100 | 7161208250 | 21600 | 21650 | 21650 | 21600 | 916 |
| 412 | 20250106 | 120000 | 7141409500 | 21650 | 21650 | 21650 | 21600 | 1380 |
| 413 | 20250106 | 115900 | 7111557550 | 21650 | 21600 | 21650 | 21600 | 125 |
| 414 | 20250106 | 115800 | 7108856950 | 21650 | 21700 | 21700 | 21650 | 407 |
| 415 | 20250106 | 115700 | 7100044700 | 21650 | 21600 | 21650 | 21600 | 2101 |
| 416 | 20250106 | 115600 | 7054566050 | 21600 | 21600 | 21650 | 21600 | 541 |
| 417 | 20250106 | 115500 | 7042874000 | 21600 | 21600 | 21600 | 21600 | 165 |
| 418 | 20250106 | 115400 | 7039310000 | 21650 | 21600 | 21650 | 21600 | 55 |
| 419 | 20250106 | 115300 | 7038120200 | 21650 | 21600 | 21650 | 21600 | 573 |
| 420 | 20250106 | 115200 | 7025742050 | 21600 | 21600 | 21600 | 21550 | 442 |
| 421 | 20250106 | 115100 | 7016211600 | 21650 | 21550 | 21650 | 21550 | 95 |
| 422 | 20250106 | 115000 | 7014159250 | 21550 | 21650 | 21650 | 21550 | 14 |
| 423 | 20250106 | 114900 | 7013856350 | 21600 | 21550 | 21600 | 21550 | 3016 |
| 424 | 20250106 | 114800 | 6948845850 | 21550 | 21550 | 21600 | 21550 | 141 |
| 425 | 20250106 | 114700 | 6945806650 | 21550 | 21600 | 21600 | 21550 | 35 |
| 426 | 20250106 | 114600 | 6945051550 | 21550 | 21550 | 21550 | 21550 | 10 |
| 427 | 20250106 | 114500 | 6944836050 | 21550 | 21600 | 21600 | 21550 | 113 |
| 428 | 20250106 | 114400 | 6942397950 | 21600 | 21600 | 21600 | 21600 | 104 |
| 429 | 20250106 | 114300 | 6940151550 | 21600 | 21550 | 21600 | 21550 | 118 |
| 430 | 20250106 | 114200 | 6937605100 | 21600 | 21550 | 21600 | 21550 | 652 |
| 431 | 20250106 | 114100 | 6923536650 | 21550 | 21550 | 21550 | 21550 | 2158 |
| 432 | 20250106 | 114000 | 6877031750 | 21550 | 21600 | 21600 | 21550 | 538 |
| 433 | 20250106 | 113900 | 6865436300 | 21600 | 21650 | 21650 | 21600 | 1670 |
| 434 | 20250106 | 113800 | 6829360450 | 21600 | 21600 | 21600 | 21600 | 960 |
| 435 | 20250106 | 113700 | 6808624450 | 21650 | 21700 | 21700 | 21600 | 675 |
| 436 | 20250106 | 113600 | 6794029050 | 21650 | 21650 | 21650 | 21600 | 1990 |
| 437 | 20250106 | 113500 | 6750977050 | 21600 | 21600 | 21600 | 21600 | 391 |
| 438 | 20250106 | 113400 | 6742531450 | 21600 | 21650 | 21650 | 21600 | 341 |
| 439 | 20250106 | 113300 | 6735149300 | 21650 | 21700 | 21700 | 21650 | 412 |
| 440 | 20250106 | 113200 | 6726223900 | 21700 | 21700 | 21700 | 21700 | 51 |
| 441 | 20250106 | 113100 | 6725117200 | 21650 | 21650 | 21700 | 21650 | 1275 |
| 442 | 20250106 | 113000 | 6697462850 | 21650 | 21600 | 21650 | 21600 | 5800 |
| 443 | 20250106 | 112900 | 6572104850 | 21600 | 21550 | 21600 | 21550 | 141 |
| 444 | 20250106 | 112800 | 6569064600 | 21550 | 21550 | 21550 | 21550 | 22 |
| 445 | 20250106 | 112700 | 6568590500 | 21550 | 21550 | 21550 | 21550 | 511 |
| 446 | 20250106 | 112600 | 6557578450 | 21550 | 21500 | 21550 | 21500 | 522 |
| 447 | 20250106 | 112500 | 6546354850 | 21500 | 21550 | 21550 | 21500 | 1146 |
| 448 | 20250106 | 112400 | 6521700900 | 21550 | 21550 | 21550 | 21550 | 715 |
| 449 | 20250106 | 112300 | 6506292650 | 21550 | 21550 | 21550 | 21500 | 4083 |
| 450 | 20250106 | 112200 | 6418360300 | 21550 | 21600 | 21600 | 21550 | 509 |
| 451 | 20250106 | 112100 | 6407390750 | 21600 | 21550 | 21600 | 21550 | 414 |
| 452 | 20250106 | 112000 | 6398468350 | 21550 | 21550 | 21600 | 21550 | 236 |
| 453 | 20250106 | 111900 | 6393381950 | 21600 | 21600 | 21600 | 21550 | 714 |
| 454 | 20250106 | 111800 | 6377961950 | 21600 | 21600 | 21600 | 21550 | 121 |
| 455 | 20250106 | 111700 | 6375348650 | 21600 | 21550 | 21600 | 21550 | 106 |
| 456 | 20250106 | 111600 | 6373063600 | 21550 | 21550 | 21600 | 21550 | 447 |
| 457 | 20250106 | 111500 | 6363412000 | 21600 | 21600 | 21600 | 21550 | 223 |
| 458 | 20250106 | 111400 | 6358602250 | 21600 | 21600 | 21650 | 21550 | 300 |
| 459 | 20250106 | 111300 | 6352118850 | 21600 | 21600 | 21650 | 21550 | 338 |
| 460 | 20250106 | 111200 | 6344826050 | 21600 | 21550 | 21600 | 21550 | 5257 |
| 461 | 20250106 | 111100 | 6231536200 | 21600 | 21600 | 21650 | 21600 | 1728 |
| 462 | 20250106 | 111000 | 6194210800 | 21600 | 21650 | 21650 | 21600 | 615 |
| 463 | 20250106 | 110900 | 6180921300 | 21650 | 21600 | 21650 | 21600 | 93 |
| 464 | 20250106 | 110800 | 6178911900 | 21650 | 21650 | 21650 | 21600 | 503 |
| 465 | 20250106 | 110700 | 6168022000 | 21650 | 21600 | 21650 | 21600 | 376 |
| 466 | 20250106 | 110600 | 6159899800 | 21650 | 21650 | 21650 | 21650 | 252 |
| 467 | 20250106 | 110500 | 6154444000 | 21650 | 21650 | 21650 | 21600 | 69 |
| 468 | 20250106 | 110400 | 6152950200 | 21650 | 21700 | 21700 | 21650 | 1859 |
| 469 | 20250106 | 110300 | 6112693700 | 21650 | 21650 | 21700 | 21650 | 849 |
| 470 | 20250106 | 110200 | 6094283400 | 21650 | 21650 | 21650 | 21600 | 1535 |
| 471 | 20250106 | 110100 | 6061082150 | 21650 | 21600 | 21650 | 21600 | 621 |
| 472 | 20250106 | 110000 | 6047667500 | 21600 | 21650 | 21650 | 21600 | 235 |
| 473 | 20250106 | 105900 | 6042585050 | 21650 | 21650 | 21700 | 21650 | 1886 |
| 474 | 20250106 | 105800 | 6001746300 | 21650 | 21650 | 21700 | 21650 | 4048 |
| 475 | 20250106 | 105700 | 5913999450 | 21650 | 21650 | 21650 | 21600 | 759 |
| 476 | 20250106 | 105600 | 5897602300 | 21650 | 21650 | 21650 | 21600 | 420 |
| 477 | 20250106 | 105500 | 5888515750 | 21650 | 21650 | 21650 | 21600 | 121 |
| 478 | 20250106 | 105400 | 5885896950 | 21650 | 21650 | 21650 | 21650 | 28 |
| 479 | 20250106 | 105300 | 5885290750 | 21650 | 21650 | 21650 | 21600 | 98 |
| 480 | 20250106 | 105200 | 5883170350 | 21600 | 21650 | 21650 | 21600 | 179 |
| 481 | 20250106 | 105100 | 5879295100 | 21600 | 21600 | 21650 | 21600 | 42 |
| 482 | 20250106 | 105000 | 5878386750 | 21650 | 21600 | 21650 | 21600 | 108 |
| 483 | 20250106 | 104900 | 5876049200 | 21600 | 21650 | 21650 | 21600 | 1341 |
| 484 | 20250106 | 104800 | 5847082700 | 21650 | 21600 | 21650 | 21600 | 1418 |
| 485 | 20250106 | 104700 | 5816446900 | 21600 | 21600 | 21600 | 21550 | 481 |
| 486 | 20250106 | 104600 | 5806058700 | 21600 | 21600 | 21600 | 21600 | 1329 |
| 487 | 20250106 | 104500 | 5777352300 | 21550 | 21600 | 21600 | 21550 | 12 |
| 488 | 20250106 | 104400 | 5777093200 | 21600 | 21550 | 21600 | 21550 | 826 |
| 489 | 20250106 | 104300 | 5759292200 | 21550 | 21550 | 21550 | 21550 | 100 |
| 490 | 20250106 | 104200 | 5757137200 | 21550 | 21550 | 21600 | 21550 | 343 |
| 491 | 20250106 | 104100 | 5749744950 | 21550 | 21600 | 21600 | 21550 | 547 |
| 492 | 20250106 | 104000 | 5737929800 | 21550 | 21550 | 21550 | 21550 | 1892 |
| 493 | 20250106 | 103900 | 5697157200 | 21550 | 21500 | 21550 | 21500 | 190 |
| 494 | 20250106 | 103800 | 5693071350 | 21500 | 21500 | 21550 | 21500 | 417 |
| 495 | 20250106 | 103700 | 5684100000 | 21500 | 21500 | 21550 | 21500 | 1322 |
| 496 | 20250106 | 103600 | 5655676750 | 21500 | 21550 | 21550 | 21500 | 1124 |
| 497 | 20250106 | 103500 | 5631456400 | 21550 | 21550 | 21600 | 21550 | 888 |
| 498 | 20250106 | 103400 | 5612319350 | 21550 | 21600 | 21600 | 21550 | 797 |
| 499 | 20250106 | 103300 | 5595117200 | 21600 | 21600 | 21650 | 21550 | 799 |
| 500 | 20250106 | 103200 | 5577878200 | 21600 | 21650 | 21650 | 21600 | 1341 |
| 501 | 20250106 | 103100 | 5548896400 | 21650 | 21600 | 21650 | 21600 | 1326 |
| 502 | 20250106 | 103000 | 5520253450 | 21650 | 21600 | 21650 | 21600 | 177 |
| 503 | 20250106 | 102900 | 5516421450 | 21650 | 21650 | 21650 | 21650 | 167 |
| 504 | 20250106 | 102800 | 5512805900 | 21650 | 21600 | 21700 | 21600 | 3132 |
| 505 | 20250106 | 102700 | 5445002550 | 21600 | 21600 | 21650 | 21550 | 1157 |
| 506 | 20250106 | 102600 | 5420015650 | 21600 | 21550 | 21600 | 21550 | 596 |
| 507 | 20250106 | 102500 | 5407145300 | 21600 | 21600 | 21600 | 21550 | 251 |
| 508 | 20250106 | 102400 | 5401725600 | 21600 | 21550 | 21600 | 21550 | 856 |
| 509 | 20250106 | 102300 | 5383236350 | 21600 | 21600 | 21600 | 21600 | 266 |
| 510 | 20250106 | 102200 | 5377490750 | 21600 | 21550 | 21600 | 21550 | 206 |
| 511 | 20250106 | 102100 | 5373049850 | 21550 | 21550 | 21550 | 21500 | 1012 |
| 512 | 20250106 | 102000 | 5351257000 | 21550 | 21550 | 21600 | 21500 | 1187 |
| 513 | 20250106 | 101900 | 5325706100 | 21600 | 21550 | 21600 | 21550 | 150 |
| 514 | 20250106 | 101800 | 5322472400 | 21600 | 21500 | 21600 | 21500 | 1083 |
| 515 | 20250106 | 101700 | 5299126050 | 21550 | 21500 | 21550 | 21500 | 146 |
| 516 | 20250106 | 101600 | 5295986350 | 21500 | 21600 | 21600 | 21500 | 1484 |
| 517 | 20250106 | 101500 | 5264011500 | 21550 | 21600 | 21600 | 21550 | 793 |
| 518 | 20250106 | 101400 | 5246921550 | 21550 | 21550 | 21600 | 21550 | 120 |
| 519 | 20250106 | 101300 | 5244334950 | 21600 | 21600 | 21600 | 21600 | 59 |
| 520 | 20250106 | 101200 | 5243060550 | 21600 | 21600 | 21600 | 21500 | 3011 |
| 521 | 20250106 | 101100 | 5178290250 | 21600 | 21500 | 21600 | 21500 | 324 |
| 522 | 20250106 | 101000 | 5171308050 | 21500 | 21500 | 21600 | 21500 | 412 |
| 523 | 20250106 | 100900 | 5162449850 | 21600 | 21550 | 21600 | 21500 | 1451 |
| 524 | 20250106 | 100800 | 5131177500 | 21600 | 21550 | 21600 | 21550 | 393 |
| 525 | 20250106 | 100700 | 5122693600 | 21550 | 21550 | 21600 | 21500 | 1520 |
| 526 | 20250106 | 100600 | 5089942000 | 21550 | 21600 | 21600 | 21500 | 573 |
| 527 | 20250106 | 100500 | 5077593850 | 21550 | 21650 | 21650 | 21550 | 1869 |
| 528 | 20250106 | 100400 | 5037212100 | 21650 | 21550 | 21650 | 21550 | 4500 |
| 529 | 20250106 | 100300 | 4940176650 | 21500 | 21550 | 21550 | 21500 | 600 |
| 530 | 20250106 | 100200 | 4927275250 | 21550 | 21500 | 21550 | 21500 | 1346 |
| 531 | 20250106 | 100100 | 4898289400 | 21500 | 21500 | 21500 | 21450 | 466 |
| 532 | 20250106 | 100000 | 4888280700 | 21500 | 21500 | 21500 | 21500 | 901 |
| 533 | 20250106 | 095900 | 4868909200 | 21500 | 21500 | 21550 | 21500 | 95 |
| 534 | 20250106 | 095800 | 4866864650 | 21500 | 21550 | 21550 | 21500 | 92 |
| 535 | 20250106 | 095700 | 4864883100 | 21500 | 21450 | 21550 | 21450 | 1157 |
| 536 | 20250106 | 095600 | 4840013800 | 21450 | 21450 | 21500 | 21400 | 6075 |
| 537 | 20250106 | 095500 | 4709837200 | 21450 | 21550 | 21550 | 21450 | 4769 |
| 538 | 20250106 | 095400 | 4607302650 | 21550 | 21500 | 21550 | 21500 | 361 |
| 539 | 20250106 | 095300 | 4599529950 | 21500 | 21500 | 21550 | 21500 | 521 |
| 540 | 20250106 | 095200 | 4588328250 | 21500 | 21500 | 21550 | 21500 | 367 |
| 541 | 20250106 | 095100 | 4580437000 | 21550 | 21500 | 21550 | 21500 | 638 |
| 542 | 20250106 | 095000 | 4566717050 | 21500 | 21500 | 21550 | 21500 | 7013 |
| 543 | 20250106 | 094900 | 4415868550 | 21550 | 21550 | 21600 | 21500 | 399 |
| 544 | 20250106 | 094800 | 4407270850 | 21550 | 21550 | 21600 | 21550 | 1269 |
| 545 | 20250106 | 094700 | 4379902000 | 21600 | 21550 | 21600 | 21550 | 228 |
| 546 | 20250106 | 094600 | 4374982200 | 21550 | 21600 | 21600 | 21550 | 1262 |
| 547 | 20250106 | 094500 | 4347783100 | 21600 | 21600 | 21650 | 21600 | 822 |
| 548 | 20250106 | 094400 | 4330027400 | 21600 | 21550 | 21600 | 21500 | 2027 |
| 549 | 20250106 | 094300 | 4286331750 | 21550 | 21500 | 21550 | 21500 | 2281 |
| 550 | 20250106 | 094200 | 4237248750 | 21550 | 21550 | 21600 | 21500 | 3683 |
| 551 | 20250106 | 094100 | 4157895200 | 21600 | 21600 | 21600 | 21550 | 914 |
| 552 | 20250106 | 094000 | 4138153800 | 21600 | 21650 | 21650 | 21600 | 2507 |
| 553 | 20250106 | 093900 | 4083927200 | 21650 | 21800 | 21800 | 21650 | 4481 |
| 554 | 20250106 | 093800 | 3986715850 | 21800 | 21800 | 21850 | 21750 | 15868 |
| 555 | 20250106 | 093700 | 3640606700 | 21800 | 21800 | 21850 | 21750 | 4182 |
| 556 | 20250106 | 093600 | 3549427900 | 21800 | 21750 | 21800 | 21700 | 5801 |
| 557 | 20250106 | 093500 | 3423298900 | 21700 | 21600 | 21700 | 21600 | 5099 |
| 558 | 20250106 | 093400 | 3312766400 | 21600 | 21600 | 21650 | 21600 | 325 |
| 559 | 20250106 | 093300 | 3305746350 | 21650 | 21650 | 21700 | 21600 | 1716 |
| 560 | 20250106 | 093200 | 3268590050 | 21700 | 21650 | 21700 | 21600 | 1482 |
| 561 | 20250106 | 093100 | 3236511950 | 21600 | 21650 | 21700 | 21600 | 1167 |
| 562 | 20250106 | 093000 | 3211242900 | 21650 | 21650 | 21700 | 21600 | 2169 |
| 563 | 20250106 | 092900 | 3164282450 | 21700 | 21650 | 21700 | 21650 | 1059 |
| 564 | 20250106 | 092800 | 3141312450 | 21700 | 21600 | 21700 | 21600 | 5230 |
| 565 | 20250106 | 092700 | 3028092450 | 21650 | 21550 | 21650 | 21550 | 134 |
| 566 | 20250106 | 092600 | 3025196750 | 21550 | 21650 | 21700 | 21550 | 1401 |
| 567 | 20250106 | 092500 | 2994940300 | 21650 | 21450 | 21650 | 21450 | 14895 |
| 568 | 20250106 | 092400 | 2673613800 | 21450 | 21500 | 21500 | 21400 | 3271 |
| 569 | 20250106 | 092300 | 2603382500 | 21500 | 21550 | 21600 | 21500 | 2305 |
| 570 | 20250106 | 092200 | 2553710850 | 21550 | 21600 | 21600 | 21550 | 2077 |
| 571 | 20250106 | 092100 | 2508864150 | 21600 | 21600 | 21650 | 21600 | 1496 |
| 572 | 20250106 | 092000 | 2476527500 | 21600 | 21600 | 21650 | 21550 | 7935 |
| 573 | 20250106 | 091900 | 2305161100 | 21650 | 21650 | 21750 | 21600 | 4748 |
| 574 | 20250106 | 091800 | 2202215200 | 21650 | 21550 | 21650 | 21550 | 5951 |
| 575 | 20250106 | 091700 | 2073660900 | 21550 | 21550 | 21550 | 21500 | 1554 |
| 576 | 20250106 | 091600 | 2040172900 | 21550 | 21500 | 21550 | 21450 | 5690 |
| 577 | 20250106 | 091500 | 1917766700 | 21500 | 21550 | 21550 | 21500 | 482 |
| 578 | 20250106 | 091400 | 1907402950 | 21550 | 21550 | 21600 | 21500 | 3303 |
| 579 | 20250106 | 091300 | 1836227800 | 21550 | 21450 | 21550 | 21450 | 1801 |
| 580 | 20250106 | 091200 | 1797504450 | 21450 | 21500 | 21500 | 21450 | 3402 |
| 581 | 20250106 | 091100 | 1724483400 | 21500 | 21500 | 21550 | 21500 | 454 |
| 582 | 20250106 | 091000 | 1714707600 | 21500 | 21450 | 21500 | 21450 | 2210 |
| 583 | 20250106 | 090900 | 1667268850 | 21450 | 21500 | 21500 | 21450 | 1256 |
| 584 | 20250106 | 090800 | 1640283650 | 21450 | 21350 | 21500 | 21350 | 2834 |
| 585 | 20250106 | 090700 | 1579516100 | 21350 | 21400 | 21400 | 21300 | 4715 |
| 586 | 20250106 | 090600 | 1478886150 | 21400 | 21400 | 21400 | 21350 | 2150 |
| 587 | 20250106 | 090500 | 1432907950 | 21400 | 21300 | 21400 | 21300 | 6369 |
| 588 | 20250106 | 090400 | 1297069650 | 21250 | 21300 | 21300 | 21250 | 3588 |
| 589 | 20250106 | 090300 | 1220752450 | 21300 | 21400 | 21450 | 21250 | 22974 |
| 590 | 20250106 | 090200 | 730592150 | 21450 | 21400 | 21450 | 21250 | 10940 |
| 591 | 20250106 | 090100 | 496985300 | 21400 | 21550 | 21550 | 21400 | 6729 |
| 592 | 20250106 | 090000 | 352638550 | 21550 | 21550 | 21550 | 21350 | 16381 |