30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 191100 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 7929 |
| 3 | 20250102 | 191000 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 4 | 20250102 | 190900 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 5 | 20250102 | 190800 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 6 | 20250102 | 190700 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 7 | 20250102 | 190600 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 8 | 20250102 | 190500 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 9 | 20250102 | 190400 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 10 | 20250102 | 190300 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 11 | 20250102 | 190200 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 12 | 20250102 | 190100 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 13 | 20250102 | 190000 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 14 | 20250102 | 185900 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 15 | 20250102 | 185800 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 16 | 20250102 | 185700 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 17 | 20250102 | 185600 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 18 | 20250102 | 185500 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 19 | 20250102 | 185400 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 20 | 20250102 | 185300 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 21 | 20250102 | 185200 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 22 | 20250102 | 185100 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 23 | 20250102 | 185000 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 24 | 20250102 | 184900 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 25 | 20250102 | 184800 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 26 | 20250102 | 184700 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 27 | 20250102 | 184600 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 28 | 20250102 | 184500 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 29 | 20250102 | 184400 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 30 | 20250102 | 184300 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 31 | 20250102 | 184200 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 32 | 20250102 | 184100 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 7929 |
| 33 | 20250102 | 184000 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 34 | 20250102 | 183900 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 35 | 20250102 | 183800 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 36 | 20250102 | 183700 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 37 | 20250102 | 183600 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 38 | 20250102 | 183500 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 39 | 20250102 | 183400 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 40 | 20250102 | 183300 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 41 | 20250102 | 183200 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 42 | 20250102 | 183100 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 43 | 20250102 | 183000 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 44 | 20250102 | 182900 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 45 | 20250102 | 182800 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 46 | 20250102 | 182700 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 47 | 20250102 | 182600 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 48 | 20250102 | 182500 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 49 | 20250102 | 182400 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 50 | 20250102 | 182300 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 51 | 20250102 | 182200 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 52 | 20250102 | 182100 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 53 | 20250102 | 182000 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 54 | 20250102 | 181900 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 55 | 20250102 | 181800 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 56 | 20250102 | 181700 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 57 | 20250102 | 181600 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 58 | 20250102 | 181500 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 59 | 20250102 | 181400 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 60 | 20250102 | 181300 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 61 | 20250102 | 181200 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 62 | 20250102 | 181100 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 7929 |
| 63 | 20250102 | 181000 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 64 | 20250102 | 180900 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 65 | 20250102 | 180800 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 66 | 20250102 | 180700 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 67 | 20250102 | 180600 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 68 | 20250102 | 180500 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 69 | 20250102 | 180400 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 70 | 20250102 | 180300 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 71 | 20250102 | 180200 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 72 | 20250102 | 180100 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 73 | 20250102 | 180000 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 74 | 20250102 | 175900 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 75 | 20250102 | 175800 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 76 | 20250102 | 175700 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 77 | 20250102 | 175600 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 78 | 20250102 | 175500 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 79 | 20250102 | 175400 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 80 | 20250102 | 175300 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 81 | 20250102 | 175200 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 82 | 20250102 | 175100 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 83 | 20250102 | 175000 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 84 | 20250102 | 174900 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 85 | 20250102 | 174800 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 86 | 20250102 | 174700 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 87 | 20250102 | 174600 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 88 | 20250102 | 174500 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 89 | 20250102 | 174400 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 90 | 20250102 | 174300 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 91 | 20250102 | 174200 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 92 | 20250102 | 174100 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 7929 |
| 93 | 20250102 | 174000 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 94 | 20250102 | 173900 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 95 | 20250102 | 173800 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 96 | 20250102 | 173700 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 97 | 20250102 | 173600 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 98 | 20250102 | 173500 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 99 | 20250102 | 173400 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 100 | 20250102 | 173300 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 101 | 20250102 | 173200 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 102 | 20250102 | 173100 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 103 | 20250102 | 173000 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 104 | 20250102 | 172900 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 105 | 20250102 | 172800 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 106 | 20250102 | 172700 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 107 | 20250102 | 172600 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 108 | 20250102 | 172500 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 109 | 20250102 | 172400 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 110 | 20250102 | 172300 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 111 | 20250102 | 172200 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 112 | 20250102 | 172100 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 113 | 20250102 | 172000 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 114 | 20250102 | 171900 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 115 | 20250102 | 171800 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 116 | 20250102 | 171700 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 117 | 20250102 | 171600 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 118 | 20250102 | 171500 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 119 | 20250102 | 171400 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 120 | 20250102 | 171300 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 121 | 20250102 | 171200 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 122 | 20250102 | 171100 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 7929 |
| 123 | 20250102 | 171000 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 124 | 20250102 | 170900 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 125 | 20250102 | 170800 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 126 | 20250102 | 170700 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 127 | 20250102 | 170600 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 128 | 20250102 | 170500 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 129 | 20250102 | 170400 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 130 | 20250102 | 170300 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 131 | 20250102 | 170200 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 132 | 20250102 | 170100 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 133 | 20250102 | 170000 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 134 | 20250102 | 165900 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 135 | 20250102 | 165800 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 136 | 20250102 | 165700 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 137 | 20250102 | 165600 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 138 | 20250102 | 165500 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 139 | 20250102 | 165400 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 140 | 20250102 | 165300 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 141 | 20250102 | 165200 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 142 | 20250102 | 165100 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 143 | 20250102 | 165000 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 144 | 20250102 | 164900 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 145 | 20250102 | 164800 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 146 | 20250102 | 164700 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 147 | 20250102 | 164600 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 148 | 20250102 | 164500 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 149 | 20250102 | 164400 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 150 | 20250102 | 164300 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 151 | 20250102 | 164200 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 152 | 20250102 | 164100 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 7929 |
| 153 | 20250102 | 164000 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 154 | 20250102 | 163900 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 155 | 20250102 | 163800 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 156 | 20250102 | 163700 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 157 | 20250102 | 163600 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 158 | 20250102 | 163500 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 159 | 20250102 | 163400 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 160 | 20250102 | 163300 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 161 | 20250102 | 163200 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 162 | 20250102 | 163100 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 163 | 20250102 | 163000 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 164 | 20250102 | 162900 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 165 | 20250102 | 162800 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 166 | 20250102 | 162700 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 167 | 20250102 | 162600 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 168 | 20250102 | 162500 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 169 | 20250102 | 162400 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 170 | 20250102 | 162300 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 171 | 20250102 | 162200 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 172 | 20250102 | 162100 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 173 | 20250102 | 162000 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 174 | 20250102 | 161900 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 175 | 20250102 | 161800 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 176 | 20250102 | 161700 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 177 | 20250102 | 161600 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 178 | 20250102 | 161500 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 179 | 20250102 | 161400 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 180 | 20250102 | 161300 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 181 | 20250102 | 161200 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 182 | 20250102 | 161100 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 7929 |
| 183 | 20250102 | 161000 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 184 | 20250102 | 160900 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 185 | 20250102 | 160800 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 186 | 20250102 | 160700 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 187 | 20250102 | 160600 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 188 | 20250102 | 160500 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 189 | 20250102 | 160400 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 190 | 20250102 | 160300 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 191 | 20250102 | 160200 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 192 | 20250102 | 160100 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 193 | 20250102 | 160000 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 194 | 20250102 | 155900 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 195 | 20250102 | 155800 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 196 | 20250102 | 155700 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 197 | 20250102 | 155600 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 198 | 20250102 | 155500 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 199 | 20250102 | 155400 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 200 | 20250102 | 155300 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 201 | 20250102 | 155200 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 202 | 20250102 | 155100 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 203 | 20250102 | 155000 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 204 | 20250102 | 154900 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 205 | 20250102 | 154800 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 206 | 20250102 | 154700 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 207 | 20250102 | 154600 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 208 | 20250102 | 154500 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 209 | 20250102 | 154400 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 210 | 20250102 | 154300 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 211 | 20250102 | 154200 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 212 | 20250102 | 154100 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 7929 |
| 213 | 20250102 | 154000 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 214 | 20250102 | 153900 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 215 | 20250102 | 153800 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 216 | 20250102 | 153700 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 217 | 20250102 | 153600 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 218 | 20250102 | 153500 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 219 | 20250102 | 153400 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 220 | 20250102 | 153300 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 221 | 20250102 | 153200 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 222 | 20250102 | 153100 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 223 | 20250102 | 153000 | 12142117600 | 22250 | 22250 | 22250 | 22250 | 7929 |
| 224 | 20250102 | 152900 | 11965697350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 225 | 20250102 | 152800 | 11965697350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 226 | 20250102 | 152700 | 11965697350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 227 | 20250102 | 152600 | 11965697350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 228 | 20250102 | 152500 | 11965697350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 229 | 20250102 | 152400 | 11965697350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 230 | 20250102 | 152300 | 11965697350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 231 | 20250102 | 152200 | 11965697350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 232 | 20250102 | 152100 | 11965697350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 233 | 20250102 | 152000 | 11965697350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 234 | 20250102 | 151900 | 11965697350 | 22250 | 22200 | 22250 | 22150 | 5180 |
| 235 | 20250102 | 151800 | 11850814950 | 22150 | 22150 | 22200 | 22150 | 931 |
| 236 | 20250102 | 151700 | 11830190050 | 22150 | 22200 | 22200 | 22150 | 549 |
| 237 | 20250102 | 151600 | 11818025150 | 22150 | 22200 | 22200 | 22150 | 2208 |
| 238 | 20250102 | 151500 | 11769074850 | 22200 | 22150 | 22200 | 22150 | 1391 |
| 239 | 20250102 | 151400 | 11738200650 | 22150 | 22150 | 22200 | 22150 | 688 |
| 240 | 20250102 | 151300 | 11722944350 | 22200 | 22150 | 22200 | 22150 | 1427 |
| 241 | 20250102 | 151200 | 11691335100 | 22150 | 22200 | 22250 | 22150 | 2514 |
| 242 | 20250102 | 151100 | 11635532300 | 22200 | 22250 | 22250 | 22200 | 822 |
| 243 | 20250102 | 151000 | 11617259150 | 22250 | 22250 | 22250 | 22200 | 2754 |
| 244 | 20250102 | 150900 | 11556054850 | 22250 | 22250 | 22250 | 22200 | 887 |
| 245 | 20250102 | 150800 | 11536324150 | 22200 | 22300 | 22300 | 22200 | 1044 |
| 246 | 20250102 | 150700 | 11513091450 | 22250 | 22250 | 22300 | 22250 | 1275 |
| 247 | 20250102 | 150600 | 11484712000 | 22250 | 22300 | 22300 | 22200 | 649 |
| 248 | 20250102 | 150500 | 11470255900 | 22250 | 22300 | 22300 | 22250 | 1352 |
| 249 | 20250102 | 150400 | 11440159800 | 22250 | 22300 | 22300 | 22250 | 1167 |
| 250 | 20250102 | 150300 | 11414176800 | 22250 | 22300 | 22300 | 22250 | 1295 |
| 251 | 20250102 | 150200 | 11385351850 | 22300 | 22300 | 22300 | 22250 | 812 |
| 252 | 20250102 | 150100 | 11367244450 | 22300 | 22250 | 22300 | 22250 | 550 |
| 253 | 20250102 | 150000 | 11354992600 | 22250 | 22250 | 22300 | 22250 | 443 |
| 254 | 20250102 | 145900 | 11345126100 | 22300 | 22300 | 22300 | 22250 | 1841 |
| 255 | 20250102 | 145800 | 11304141550 | 22250 | 22300 | 22300 | 22250 | 570 |
| 256 | 20250102 | 145700 | 11291444800 | 22250 | 22250 | 22300 | 22250 | 3167 |
| 257 | 20250102 | 145600 | 11220873300 | 22300 | 22300 | 22300 | 22250 | 407 |
| 258 | 20250102 | 145500 | 11211801900 | 22300 | 22300 | 22300 | 22250 | 572 |
| 259 | 20250102 | 145400 | 11199051300 | 22300 | 22250 | 22300 | 22200 | 1095 |
| 260 | 20250102 | 145300 | 11174684850 | 22250 | 22200 | 22250 | 22200 | 475 |
| 261 | 20250102 | 145200 | 11164122750 | 22200 | 22300 | 22300 | 22200 | 757 |
| 262 | 20250102 | 145100 | 11147281250 | 22300 | 22300 | 22350 | 22200 | 4464 |
| 263 | 20250102 | 145000 | 11047745000 | 22250 | 22200 | 22300 | 22200 | 2210 |
| 264 | 20250102 | 144900 | 10998596200 | 22200 | 22200 | 22250 | 22200 | 1057 |
| 265 | 20250102 | 144800 | 10975113400 | 22200 | 22200 | 22250 | 22200 | 596 |
| 266 | 20250102 | 144700 | 10961872100 | 22200 | 22250 | 22250 | 22150 | 2699 |
| 267 | 20250102 | 144600 | 10901974650 | 22200 | 22250 | 22250 | 22200 | 1087 |
| 268 | 20250102 | 144500 | 10877827950 | 22250 | 22200 | 22250 | 22200 | 406 |
| 269 | 20250102 | 144400 | 10868803300 | 22200 | 22250 | 22250 | 22200 | 2496 |
| 270 | 20250102 | 144300 | 10813373600 | 22250 | 22250 | 22250 | 22200 | 1993 |
| 271 | 20250102 | 144200 | 10769046200 | 22250 | 22250 | 22300 | 22200 | 1003 |
| 272 | 20250102 | 144100 | 10746739700 | 22250 | 22300 | 22300 | 22250 | 1054 |
| 273 | 20250102 | 144000 | 10723269450 | 22250 | 22300 | 22300 | 22250 | 1494 |
| 274 | 20250102 | 143900 | 10689974650 | 22300 | 22300 | 22300 | 22250 | 641 |
| 275 | 20250102 | 143800 | 10675683000 | 22250 | 22300 | 22300 | 22250 | 2025 |
| 276 | 20250102 | 143700 | 10630531900 | 22300 | 22300 | 22300 | 22250 | 582 |
| 277 | 20250102 | 143600 | 10617562800 | 22300 | 22300 | 22350 | 22250 | 5396 |
| 278 | 20250102 | 143500 | 10497088200 | 22300 | 22350 | 22350 | 22250 | 4938 |
| 279 | 20250102 | 143400 | 10386930600 | 22300 | 22200 | 22350 | 22200 | 5711 |
| 280 | 20250102 | 143300 | 10259669150 | 22200 | 22200 | 22250 | 22200 | 9526 |
| 281 | 20250102 | 143200 | 10048081000 | 22200 | 22150 | 22200 | 22150 | 255 |
| 282 | 20250102 | 143100 | 10042429750 | 22150 | 22200 | 22200 | 22150 | 552 |
| 283 | 20250102 | 143000 | 10030190650 | 22150 | 22150 | 22200 | 22150 | 1730 |
| 284 | 20250102 | 142900 | 9991867750 | 22150 | 22150 | 22200 | 22150 | 1432 |
| 285 | 20250102 | 142800 | 9960135300 | 22150 | 22150 | 22200 | 22150 | 1215 |
| 286 | 20250102 | 142700 | 9933214700 | 22150 | 22200 | 22200 | 22150 | 2970 |
| 287 | 20250102 | 142600 | 9867401650 | 22200 | 22200 | 22200 | 22150 | 1211 |
| 288 | 20250102 | 142500 | 9840526350 | 22200 | 22200 | 22200 | 22150 | 473 |
| 289 | 20250102 | 142400 | 9830029750 | 22200 | 22150 | 22200 | 22150 | 360 |
| 290 | 20250102 | 142300 | 9822041900 | 22200 | 22150 | 22200 | 22150 | 715 |
| 291 | 20250102 | 142200 | 9806199450 | 22150 | 22150 | 22200 | 22150 | 3024 |
| 292 | 20250102 | 142100 | 9739212850 | 22150 | 22150 | 22200 | 22100 | 6158 |
| 293 | 20250102 | 142000 | 9602812400 | 22100 | 22050 | 22150 | 22050 | 3523 |
| 294 | 20250102 | 141900 | 9524964700 | 22100 | 22050 | 22100 | 22050 | 244 |
| 295 | 20250102 | 141800 | 9519579800 | 22050 | 22100 | 22150 | 22050 | 1558 |
| 296 | 20250102 | 141700 | 9485151150 | 22100 | 22100 | 22100 | 22050 | 512 |
| 297 | 20250102 | 141600 | 9473839600 | 22100 | 22100 | 22100 | 22050 | 523 |
| 298 | 20250102 | 141500 | 9462285800 | 22100 | 22100 | 22150 | 22050 | 1946 |
| 299 | 20250102 | 141400 | 9419283200 | 22100 | 22100 | 22150 | 22050 | 6506 |
| 300 | 20250102 | 141300 | 9275499750 | 22100 | 22050 | 22100 | 22050 | 311 |
| 301 | 20250102 | 141200 | 9268633200 | 22050 | 22050 | 22100 | 22000 | 3116 |
| 302 | 20250102 | 141100 | 9199928700 | 22000 | 22000 | 22050 | 22000 | 79 |
| 303 | 20250102 | 141000 | 9198190350 | 22050 | 22050 | 22050 | 22000 | 465 |
| 304 | 20250102 | 140900 | 9187941450 | 22050 | 22000 | 22050 | 22000 | 379 |
| 305 | 20250102 | 140800 | 9179602200 | 22000 | 22000 | 22000 | 22000 | 438 |
| 306 | 20250102 | 140700 | 9169966200 | 22000 | 22050 | 22050 | 21950 | 370 |
| 307 | 20250102 | 140600 | 9161829450 | 22000 | 21950 | 22050 | 21950 | 1706 |
| 308 | 20250102 | 140500 | 9124300900 | 22000 | 21950 | 22000 | 21950 | 110 |
| 309 | 20250102 | 140400 | 9121885900 | 21950 | 22000 | 22000 | 21900 | 2461 |
| 310 | 20250102 | 140300 | 9067869750 | 22000 | 21950 | 22000 | 21950 | 466 |
| 311 | 20250102 | 140200 | 9057621400 | 22000 | 21950 | 22000 | 21950 | 5539 |
| 312 | 20250102 | 140100 | 8935924350 | 22000 | 21950 | 22000 | 21950 | 108 |
| 313 | 20250102 | 140000 | 8933552200 | 21950 | 21950 | 22000 | 21950 | 617 |
| 314 | 20250102 | 135900 | 8920002900 | 22000 | 22000 | 22000 | 21950 | 302 |
| 315 | 20250102 | 135800 | 8913363800 | 22000 | 22000 | 22000 | 21950 | 1257 |
| 316 | 20250102 | 135700 | 8885709900 | 22000 | 21950 | 22000 | 21950 | 333 |
| 317 | 20250102 | 135600 | 8878389600 | 21950 | 22000 | 22000 | 21950 | 613 |
| 318 | 20250102 | 135500 | 8864932800 | 21950 | 22000 | 22000 | 21950 | 195 |
| 319 | 20250102 | 135400 | 8860646450 | 22000 | 22000 | 22000 | 21950 | 1384 |
| 320 | 20250102 | 135300 | 8830202050 | 22000 | 22000 | 22000 | 21950 | 2746 |
| 321 | 20250102 | 135200 | 8769808300 | 21950 | 22000 | 22000 | 21950 | 269 |
| 322 | 20250102 | 135100 | 8763893950 | 22000 | 21950 | 22000 | 21950 | 154 |
| 323 | 20250102 | 135000 | 8760509600 | 22000 | 22000 | 22000 | 21950 | 106 |
| 324 | 20250102 | 134900 | 8758182000 | 21950 | 21950 | 22000 | 21950 | 407 |
| 325 | 20250102 | 134800 | 8749232150 | 21950 | 22000 | 22000 | 21950 | 74 |
| 326 | 20250102 | 134700 | 8747606000 | 22000 | 21950 | 22000 | 21950 | 183 |
| 327 | 20250102 | 134600 | 8743585150 | 22000 | 22000 | 22000 | 21950 | 96 |
| 328 | 20250102 | 134500 | 8741476650 | 21950 | 22000 | 22000 | 21950 | 5745 |
| 329 | 20250102 | 134400 | 8615090250 | 21950 | 21950 | 22000 | 21950 | 334 |
| 330 | 20250102 | 134300 | 8607749300 | 21950 | 22000 | 22000 | 21950 | 88 |
| 331 | 20250102 | 134200 | 8605817100 | 22000 | 22000 | 22000 | 21950 | 130 |
| 332 | 20250102 | 134100 | 8602962900 | 21950 | 21950 | 22000 | 21900 | 575 |
| 333 | 20250102 | 134000 | 8590353600 | 21950 | 21950 | 21950 | 21900 | 1097 |
| 334 | 20250102 | 133900 | 8566277950 | 21950 | 21900 | 21950 | 21900 | 202 |
| 335 | 20250102 | 133800 | 8561847700 | 21950 | 21950 | 21950 | 21900 | 241 |
| 336 | 20250102 | 133700 | 8556557850 | 21900 | 21900 | 21950 | 21850 | 1536 |
| 337 | 20250102 | 133600 | 8522935300 | 21900 | 21850 | 21950 | 21850 | 2966 |
| 338 | 20250102 | 133500 | 8458087000 | 21900 | 21900 | 21900 | 21850 | 1317 |
| 339 | 20250102 | 133400 | 8429249050 | 21850 | 21900 | 21900 | 21850 | 88 |
| 340 | 20250102 | 133300 | 8427325400 | 21900 | 21900 | 21950 | 21850 | 504 |
| 341 | 20250102 | 133200 | 8416287300 | 21900 | 21900 | 21900 | 21850 | 816 |
| 342 | 20250102 | 133100 | 8398454300 | 21900 | 21850 | 21900 | 21850 | 200 |
| 343 | 20250102 | 133000 | 8394083250 | 21900 | 21850 | 21900 | 21850 | 136 |
| 344 | 20250102 | 132900 | 8391110500 | 21850 | 21850 | 21900 | 21850 | 316 |
| 345 | 20250102 | 132800 | 8384197450 | 21850 | 21900 | 21900 | 21850 | 268 |
| 346 | 20250102 | 132700 | 8378340900 | 21850 | 21850 | 21900 | 21800 | 318 |
| 347 | 20250102 | 132600 | 8371392150 | 21850 | 21850 | 21900 | 21850 | 1804 |
| 348 | 20250102 | 132500 | 8331971800 | 21900 | 21850 | 21900 | 21850 | 239 |
| 349 | 20250102 | 132400 | 8326748000 | 21900 | 21900 | 21900 | 21850 | 1141 |
| 350 | 20250102 | 132300 | 8301764700 | 21850 | 21850 | 21900 | 21850 | 479 |
| 351 | 20250102 | 132200 | 8291298250 | 21900 | 21850 | 21900 | 21850 | 2280 |
| 352 | 20250102 | 132100 | 8241451100 | 21850 | 21950 | 21950 | 21850 | 4362 |
| 353 | 20250102 | 132000 | 8145922800 | 21900 | 21950 | 21950 | 21900 | 140 |
| 354 | 20250102 | 131900 | 8142855400 | 21950 | 21950 | 21950 | 21900 | 101 |
| 355 | 20250102 | 131800 | 8140642100 | 21950 | 21900 | 21950 | 21900 | 331 |
| 356 | 20250102 | 131700 | 8133384800 | 21900 | 22000 | 22000 | 21900 | 266 |
| 357 | 20250102 | 131600 | 8127546050 | 21950 | 21950 | 22000 | 21900 | 129 |
| 358 | 20250102 | 131500 | 8124717950 | 21950 | 21950 | 22000 | 21950 | 104 |
| 359 | 20250102 | 131400 | 8122433300 | 21950 | 22000 | 22000 | 21950 | 320 |
| 360 | 20250102 | 131300 | 8115397350 | 21950 | 22000 | 22000 | 21950 | 135 |
| 361 | 20250102 | 131200 | 8112433400 | 22000 | 22000 | 22000 | 21900 | 359 |
| 362 | 20250102 | 131100 | 8104552150 | 22000 | 21950 | 22000 | 21950 | 1124 |
| 363 | 20250102 | 131000 | 8079879650 | 21950 | 21950 | 22000 | 21950 | 451 |
| 364 | 20250102 | 130900 | 8069979650 | 21950 | 22000 | 22000 | 21950 | 95 |
| 365 | 20250102 | 130800 | 8067890850 | 21950 | 21950 | 22000 | 21950 | 548 |
| 366 | 20250102 | 130700 | 8055861750 | 22000 | 21950 | 22000 | 21950 | 500 |
| 367 | 20250102 | 130600 | 8044885250 | 21950 | 21950 | 22000 | 21900 | 711 |
| 368 | 20250102 | 130500 | 8029253800 | 21950 | 21950 | 21950 | 21950 | 582 |
| 369 | 20250102 | 130400 | 8016478900 | 21950 | 21950 | 21950 | 21900 | 175 |
| 370 | 20250102 | 130300 | 8012644850 | 21950 | 21900 | 21950 | 21900 | 25 |
| 371 | 20250102 | 130200 | 8012096200 | 21900 | 21950 | 21950 | 21900 | 347 |
| 372 | 20250102 | 130100 | 8004481400 | 21900 | 21950 | 21950 | 21900 | 80 |
| 373 | 20250102 | 130000 | 8002725600 | 22000 | 21950 | 22000 | 21950 | 1384 |
| 374 | 20250102 | 125900 | 7972316900 | 21950 | 21950 | 22000 | 21950 | 1351 |
| 375 | 20250102 | 125800 | 7942661100 | 21950 | 22000 | 22000 | 21950 | 13 |
| 376 | 20250102 | 125700 | 7942375300 | 22000 | 22000 | 22000 | 21950 | 87 |
| 377 | 20250102 | 125600 | 7940464350 | 22000 | 21950 | 22000 | 21950 | 68 |
| 378 | 20250102 | 125500 | 7938970050 | 21950 | 21950 | 22000 | 21950 | 385 |
| 379 | 20250102 | 125400 | 7930519100 | 21950 | 21950 | 21950 | 21900 | 1337 |
| 380 | 20250102 | 125300 | 7901172300 | 21950 | 21950 | 21950 | 21950 | 28 |
| 381 | 20250102 | 125200 | 7900557700 | 21950 | 21950 | 21950 | 21900 | 224 |
| 382 | 20250102 | 125100 | 7895651150 | 21900 | 21950 | 21950 | 21900 | 954 |
| 383 | 20250102 | 125000 | 7874715850 | 21950 | 21950 | 21950 | 21900 | 13 |
| 384 | 20250102 | 124900 | 7874430700 | 21950 | 21900 | 21950 | 21900 | 139 |
| 385 | 20250102 | 124800 | 7871385950 | 21900 | 21900 | 21900 | 21900 | 12 |
| 386 | 20250102 | 124700 | 7871123150 | 21950 | 21900 | 21950 | 21900 | 940 |
| 387 | 20250102 | 124600 | 7850491650 | 21900 | 21950 | 21950 | 21900 | 571 |
| 388 | 20250102 | 124500 | 7837985650 | 21950 | 21900 | 21950 | 21900 | 273 |
| 389 | 20250102 | 124400 | 7832006450 | 21900 | 21900 | 21950 | 21900 | 109 |
| 390 | 20250102 | 124300 | 7829616850 | 21950 | 21950 | 21950 | 21900 | 369 |
| 391 | 20250102 | 124200 | 7821520050 | 21950 | 21950 | 21950 | 21900 | 2342 |
| 392 | 20250102 | 124100 | 7770114000 | 21950 | 22000 | 22000 | 21950 | 592 |
| 393 | 20250102 | 124000 | 7757118850 | 22000 | 22000 | 22000 | 21950 | 39 |
| 394 | 20250102 | 123900 | 7756262200 | 22000 | 21950 | 22000 | 21950 | 320 |
| 395 | 20250102 | 123800 | 7749237850 | 21900 | 21950 | 22000 | 21850 | 4585 |
| 396 | 20250102 | 123700 | 7648751150 | 21950 | 21900 | 21950 | 21900 | 44 |
| 397 | 20250102 | 123600 | 7647787100 | 21900 | 21950 | 21950 | 21900 | 324 |
| 398 | 20250102 | 123500 | 7640687850 | 21950 | 21950 | 21950 | 21900 | 12 |
| 399 | 20250102 | 123400 | 7640424500 | 22000 | 21950 | 22000 | 21950 | 355 |
| 400 | 20250102 | 123300 | 7632631350 | 21900 | 21950 | 21950 | 21900 | 316 |
| 401 | 20250102 | 123200 | 7625695200 | 21950 | 21950 | 21950 | 21900 | 868 |
| 402 | 20250102 | 123100 | 7606657750 | 21950 | 21950 | 21950 | 21950 | 11 |
| 403 | 20250102 | 123000 | 7606416300 | 21950 | 22000 | 22000 | 21950 | 22 |
| 404 | 20250102 | 122900 | 7605933000 | 21900 | 21950 | 22000 | 21900 | 1126 |
| 405 | 20250102 | 122800 | 7581219050 | 21950 | 22000 | 22000 | 21950 | 176 |
| 406 | 20250102 | 122700 | 7577347300 | 22000 | 22000 | 22000 | 21950 | 23 |
| 407 | 20250102 | 122600 | 7576841850 | 22000 | 22000 | 22000 | 22000 | 105 |
| 408 | 20250102 | 122500 | 7574531850 | 22000 | 21950 | 22000 | 21950 | 1108 |
| 409 | 20250102 | 122400 | 7550208200 | 21950 | 21950 | 21950 | 21900 | 43 |
| 410 | 20250102 | 122300 | 7549264750 | 21950 | 21950 | 21950 | 21900 | 322 |
| 411 | 20250102 | 122200 | 7542211850 | 21950 | 21950 | 21950 | 21900 | 1252 |
| 412 | 20250102 | 122100 | 7514771150 | 21950 | 21950 | 21950 | 21900 | 290 |
| 413 | 20250102 | 122000 | 7508418700 | 21950 | 21950 | 21950 | 21900 | 669 |
| 414 | 20250102 | 121900 | 7493760500 | 21950 | 21950 | 21950 | 21950 | 778 |
| 415 | 20250102 | 121800 | 7476683400 | 21950 | 21950 | 21950 | 21950 | 113 |
| 416 | 20250102 | 121700 | 7474203050 | 21950 | 21950 | 21950 | 21900 | 78 |
| 417 | 20250102 | 121600 | 7472491100 | 21950 | 21950 | 21950 | 21900 | 748 |
| 418 | 20250102 | 121500 | 7456072550 | 21950 | 21900 | 21950 | 21900 | 1865 |
| 419 | 20250102 | 121400 | 7415185900 | 21950 | 21900 | 21950 | 21900 | 3 |
| 420 | 20250102 | 121300 | 7415120150 | 21900 | 21900 | 21950 | 21900 | 653 |
| 421 | 20250102 | 121200 | 7400800300 | 21900 | 21900 | 21950 | 21900 | 2906 |
| 422 | 20250102 | 121100 | 7337064400 | 21900 | 21950 | 22000 | 21900 | 1578 |
| 423 | 20250102 | 121000 | 7302432850 | 21900 | 21950 | 21950 | 21900 | 2479 |
| 424 | 20250102 | 120900 | 7248019850 | 21950 | 21950 | 21950 | 21900 | 245 |
| 425 | 20250102 | 120800 | 7242644750 | 21950 | 21950 | 21950 | 21900 | 557 |
| 426 | 20250102 | 120700 | 7230445250 | 21950 | 21950 | 21950 | 21900 | 49 |
| 427 | 20250102 | 120600 | 7229370250 | 21900 | 21950 | 21950 | 21900 | 3863 |
| 428 | 20250102 | 120500 | 7144592250 | 21950 | 22000 | 22000 | 21950 | 102 |
| 429 | 20250102 | 120400 | 7142349850 | 22000 | 22000 | 22000 | 21950 | 68 |
| 430 | 20250102 | 120300 | 7140855400 | 22000 | 22050 | 22050 | 21950 | 2175 |
| 431 | 20250102 | 120200 | 7092999300 | 22050 | 22050 | 22050 | 22000 | 667 |
| 432 | 20250102 | 120100 | 7078316950 | 22050 | 22050 | 22050 | 22050 | 155 |
| 433 | 20250102 | 120000 | 7074899200 | 22050 | 22050 | 22050 | 22000 | 227 |
| 434 | 20250102 | 115900 | 7069894400 | 22050 | 22050 | 22050 | 22000 | 181 |
| 435 | 20250102 | 115800 | 7065903450 | 22050 | 22050 | 22050 | 22050 | 388 |
| 436 | 20250102 | 115700 | 7057348050 | 22050 | 22050 | 22050 | 22000 | 1341 |
| 437 | 20250102 | 115600 | 7027799000 | 22000 | 22000 | 22000 | 22000 | 602 |
| 438 | 20250102 | 115500 | 7014555000 | 22000 | 21950 | 22000 | 21950 | 120 |
| 439 | 20250102 | 115400 | 7011915100 | 22000 | 21950 | 22000 | 21950 | 412 |
| 440 | 20250102 | 115300 | 7002858800 | 22000 | 21950 | 22000 | 21950 | 574 |
| 441 | 20250102 | 115200 | 6990231600 | 22000 | 22000 | 22000 | 21950 | 105 |
| 442 | 20250102 | 115100 | 6987923050 | 22000 | 22000 | 22000 | 22000 | 192 |
| 443 | 20250102 | 115000 | 6983699050 | 22000 | 22050 | 22050 | 22000 | 1863 |
| 444 | 20250102 | 114900 | 6942712700 | 22050 | 22050 | 22050 | 22000 | 460 |
| 445 | 20250102 | 114800 | 6932592300 | 22000 | 22000 | 22050 | 22000 | 730 |
| 446 | 20250102 | 114700 | 6916522150 | 22050 | 22050 | 22050 | 22000 | 437 |
| 447 | 20250102 | 114600 | 6906902250 | 22050 | 22050 | 22050 | 22000 | 970 |
| 448 | 20250102 | 114500 | 6885514500 | 22050 | 22000 | 22050 | 22000 | 270 |
| 449 | 20250102 | 114400 | 6879564650 | 22000 | 22100 | 22100 | 22000 | 4825 |
| 450 | 20250102 | 114300 | 6773143400 | 22050 | 22100 | 22100 | 22050 | 605 |
| 451 | 20250102 | 114200 | 6759798500 | 22100 | 22050 | 22100 | 22050 | 405 |
| 452 | 20250102 | 114100 | 6750849450 | 22100 | 22050 | 22100 | 22050 | 621 |
| 453 | 20250102 | 114000 | 6737133000 | 22050 | 22050 | 22100 | 22050 | 236 |
| 454 | 20250102 | 113900 | 6731918650 | 22100 | 22100 | 22100 | 22050 | 501 |
| 455 | 20250102 | 113800 | 6720848800 | 22050 | 22050 | 22100 | 22050 | 1137 |
| 456 | 20250102 | 113700 | 6695771950 | 22100 | 22050 | 22100 | 22050 | 903 |
| 457 | 20250102 | 113600 | 6675847150 | 22100 | 22050 | 22100 | 22050 | 44 |
| 458 | 20250102 | 113500 | 6674876450 | 22100 | 22100 | 22100 | 22050 | 1582 |
| 459 | 20250102 | 113400 | 6639914300 | 22100 | 22100 | 22100 | 22050 | 290 |
| 460 | 20250102 | 113300 | 6633519250 | 22100 | 22100 | 22100 | 22050 | 844 |
| 461 | 20250102 | 113200 | 6614869350 | 22100 | 22100 | 22100 | 22050 | 332 |
| 462 | 20250102 | 113100 | 6607532400 | 22050 | 22100 | 22100 | 22050 | 329 |
| 463 | 20250102 | 113000 | 6600266750 | 22100 | 22100 | 22100 | 22050 | 27 |
| 464 | 20250102 | 112900 | 6599670150 | 22050 | 22100 | 22100 | 22050 | 304 |
| 465 | 20250102 | 112800 | 6592952250 | 22050 | 22100 | 22100 | 22050 | 323 |
| 466 | 20250102 | 112700 | 6585815300 | 22100 | 22100 | 22100 | 22050 | 318 |
| 467 | 20250102 | 112600 | 6578796150 | 22100 | 22050 | 22100 | 22000 | 376 |
| 468 | 20250102 | 112500 | 6570504900 | 22000 | 22150 | 22150 | 22000 | 2754 |
| 469 | 20250102 | 112400 | 6509767150 | 22100 | 22100 | 22150 | 22050 | 904 |
| 470 | 20250102 | 112300 | 6489788950 | 22100 | 22050 | 22150 | 22050 | 2233 |
| 471 | 20250102 | 112200 | 6440447650 | 22050 | 22050 | 22100 | 22000 | 311 |
| 472 | 20250102 | 112100 | 6433590450 | 22000 | 22050 | 22100 | 22000 | 1689 |
| 473 | 20250102 | 112000 | 6396355950 | 22050 | 22000 | 22050 | 22000 | 173 |
| 474 | 20250102 | 111900 | 6392546900 | 22050 | 22100 | 22100 | 22000 | 2948 |
| 475 | 20250102 | 111800 | 6327494000 | 22100 | 22050 | 22100 | 22050 | 1481 |
| 476 | 20250102 | 111700 | 6294765150 | 22050 | 22050 | 22100 | 22050 | 250 |
| 477 | 20250102 | 111600 | 6289244150 | 22100 | 22050 | 22100 | 22050 | 1303 |
| 478 | 20250102 | 111500 | 6260448950 | 22050 | 22050 | 22100 | 22000 | 5295 |
| 479 | 20250102 | 111400 | 6143520550 | 22050 | 22050 | 22050 | 22000 | 728 |
| 480 | 20250102 | 111300 | 6127471100 | 22100 | 22050 | 22100 | 22000 | 2618 |
| 481 | 20250102 | 111200 | 6069774300 | 22100 | 22100 | 22100 | 22050 | 1593 |
| 482 | 20250102 | 111100 | 6034631200 | 22050 | 22050 | 22100 | 22000 | 5733 |
| 483 | 20250102 | 111000 | 5908182950 | 22050 | 22000 | 22050 | 22000 | 2822 |
| 484 | 20250102 | 110900 | 5846078500 | 21950 | 21950 | 22000 | 21950 | 890 |
| 485 | 20250102 | 110800 | 5826527650 | 22000 | 21950 | 22000 | 21950 | 1800 |
| 486 | 20250102 | 110700 | 5786994950 | 21950 | 21900 | 21950 | 21900 | 729 |
| 487 | 20250102 | 110600 | 5771001150 | 21900 | 21900 | 21950 | 21900 | 115 |
| 488 | 20250102 | 110500 | 5768482300 | 21950 | 21900 | 21950 | 21900 | 1067 |
| 489 | 20250102 | 110400 | 5745110850 | 21950 | 21900 | 21950 | 21900 | 608 |
| 490 | 20250102 | 110300 | 5731785450 | 21900 | 21850 | 21900 | 21850 | 1015 |
| 491 | 20250102 | 110200 | 5709571200 | 21850 | 21900 | 21900 | 21850 | 1211 |
| 492 | 20250102 | 110100 | 5683053800 | 21900 | 21900 | 21900 | 21850 | 1191 |
| 493 | 20250102 | 110000 | 5657028950 | 21900 | 21900 | 21950 | 21850 | 1884 |
| 494 | 20250102 | 105900 | 5615802350 | 21900 | 21900 | 21950 | 21850 | 2262 |
| 495 | 20250102 | 105800 | 5566260350 | 21850 | 21850 | 21900 | 21850 | 361 |
| 496 | 20250102 | 105700 | 5558361700 | 21900 | 21900 | 21950 | 21900 | 2043 |
| 497 | 20250102 | 105600 | 5513615450 | 21900 | 21950 | 21950 | 21900 | 157 |
| 498 | 20250102 | 105500 | 5510169850 | 21900 | 22000 | 22000 | 21900 | 5134 |
| 499 | 20250102 | 105400 | 5397480300 | 22000 | 22050 | 22050 | 21950 | 3742 |
| 500 | 20250102 | 105300 | 5315159750 | 22050 | 22000 | 22050 | 22000 | 2374 |
| 501 | 20250102 | 105200 | 5262827100 | 22050 | 22050 | 22050 | 22000 | 2252 |
| 502 | 20250102 | 105100 | 5213237450 | 22050 | 21950 | 22050 | 21950 | 4278 |
| 503 | 20250102 | 105000 | 5119096050 | 22000 | 21950 | 22000 | 21950 | 1475 |
| 504 | 20250102 | 104900 | 5086718200 | 21950 | 21950 | 22000 | 21950 | 73 |
| 505 | 20250102 | 104800 | 5085115450 | 21950 | 21950 | 22000 | 21900 | 2784 |
| 506 | 20250102 | 104700 | 5024002800 | 21950 | 21950 | 21950 | 21950 | 326 |
| 507 | 20250102 | 104600 | 5016847100 | 21950 | 21950 | 22000 | 21900 | 1305 |
| 508 | 20250102 | 104500 | 4988198600 | 22000 | 21950 | 22000 | 21950 | 750 |
| 509 | 20250102 | 104400 | 4971723600 | 21900 | 21900 | 22000 | 21900 | 2339 |
| 510 | 20250102 | 104300 | 4920403500 | 21900 | 21950 | 21950 | 21900 | 3387 |
| 511 | 20250102 | 104200 | 4846223050 | 21950 | 21950 | 22000 | 21900 | 611 |
| 512 | 20250102 | 104100 | 4832812300 | 21950 | 21950 | 22000 | 21950 | 847 |
| 513 | 20250102 | 104000 | 4814217800 | 21950 | 22000 | 22000 | 21950 | 596 |
| 514 | 20250102 | 103900 | 4801119350 | 22000 | 21950 | 22000 | 21950 | 1818 |
| 515 | 20250102 | 103800 | 4761183250 | 21950 | 21850 | 21950 | 21850 | 1879 |
| 516 | 20250102 | 103700 | 4720037300 | 21850 | 21900 | 21950 | 21850 | 330 |
| 517 | 20250102 | 103600 | 4712812250 | 21900 | 21850 | 21900 | 21800 | 4781 |
| 518 | 20250102 | 103500 | 4608176250 | 21850 | 21950 | 22000 | 21850 | 6685 |
| 519 | 20250102 | 103400 | 4461815950 | 21950 | 22000 | 22000 | 21950 | 336 |
| 520 | 20250102 | 103300 | 4454437700 | 22000 | 21950 | 22000 | 21950 | 1587 |
| 521 | 20250102 | 103200 | 4419602500 | 22000 | 22000 | 22000 | 21950 | 687 |
| 522 | 20250102 | 103100 | 4404510500 | 21950 | 21950 | 22050 | 21950 | 3791 |
| 523 | 20250102 | 103000 | 4321218400 | 21950 | 22100 | 22100 | 21950 | 3220 |
| 524 | 20250102 | 102900 | 4250321250 | 22050 | 22000 | 22100 | 21950 | 4687 |
| 525 | 20250102 | 102800 | 4147102900 | 22000 | 22000 | 22000 | 21950 | 388 |
| 526 | 20250102 | 102700 | 4138574800 | 22000 | 21950 | 22000 | 21950 | 4924 |
| 527 | 20250102 | 102600 | 4030354550 | 21950 | 22000 | 22100 | 21950 | 6478 |
| 528 | 20250102 | 102500 | 3887676050 | 22000 | 21950 | 22000 | 21950 | 3143 |
| 529 | 20250102 | 102400 | 3818666950 | 21950 | 21900 | 21950 | 21900 | 2501 |
| 530 | 20250102 | 102300 | 3763861450 | 21900 | 21950 | 21950 | 21850 | 6994 |
| 531 | 20250102 | 102200 | 3610714450 | 21950 | 21950 | 22000 | 21900 | 5598 |
| 532 | 20250102 | 102100 | 3487835500 | 21950 | 21900 | 21950 | 21900 | 968 |
| 533 | 20250102 | 102000 | 3466624500 | 21950 | 21900 | 22000 | 21850 | 2797 |
| 534 | 20250102 | 101900 | 3405342750 | 21900 | 21950 | 22000 | 21850 | 7703 |
| 535 | 20250102 | 101800 | 3236521750 | 21950 | 22000 | 22000 | 21950 | 4504 |
| 536 | 20250102 | 101700 | 3137620450 | 22000 | 22050 | 22050 | 22000 | 9775 |
| 537 | 20250102 | 101600 | 2922321650 | 22050 | 21950 | 22050 | 21950 | 6143 |
| 538 | 20250102 | 101500 | 2787184850 | 21950 | 21950 | 21950 | 21900 | 3874 |
| 539 | 20250102 | 101400 | 2702172450 | 21950 | 21900 | 22000 | 21900 | 11558 |
| 540 | 20250102 | 101300 | 2448621150 | 21900 | 21800 | 21900 | 21800 | 7222 |
| 541 | 20250102 | 101200 | 2290859200 | 21850 | 21800 | 21850 | 21750 | 5018 |
| 542 | 20250102 | 101100 | 2181471350 | 21800 | 21850 | 21850 | 21750 | 8961 |
| 543 | 20250102 | 101000 | 1986114800 | 21800 | 21650 | 21850 | 21650 | 9428 |
| 544 | 20250102 | 100900 | 1781097350 | 21650 | 21600 | 21700 | 21600 | 2231 |
| 545 | 20250102 | 100800 | 1732779250 | 21600 | 21650 | 21650 | 21550 | 3628 |
| 546 | 20250102 | 100700 | 1654316400 | 21650 | 21650 | 21700 | 21600 | 2391 |
| 547 | 20250102 | 100600 | 1602544400 | 21650 | 21500 | 21700 | 21500 | 7937 |
| 548 | 20250102 | 100500 | 1431296600 | 21500 | 21550 | 21600 | 21450 | 4850 |
| 549 | 20250102 | 100400 | 1326951250 | 21600 | 21650 | 21750 | 21500 | 10246 |
| 550 | 20250102 | 100300 | 1105374950 | 21650 | 21650 | 21700 | 21500 | 6095 |
| 551 | 20250102 | 100200 | 973530600 | 21600 | 21400 | 21750 | 21400 | 28294 |
| 552 | 20250102 | 100100 | 364635900 | 21350 | 21300 | 21450 | 21300 | 5937 |
| 553 | 20250102 | 100000 | 237631700 | 21300 | 21400 | 21650 | 21300 | 9937 |