30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 191500 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 9302 |
| 3 | 20250102 | 191400 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 4 | 20250102 | 191300 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 5 | 20250102 | 191200 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 6 | 20250102 | 191100 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 7 | 20250102 | 191000 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 8 | 20250102 | 190900 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 9 | 20250102 | 190800 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 10 | 20250102 | 190700 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 11 | 20250102 | 190600 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 12 | 20250102 | 190500 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 13 | 20250102 | 190400 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 14 | 20250102 | 190300 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 15 | 20250102 | 190200 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 16 | 20250102 | 190100 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 17 | 20250102 | 190000 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 18 | 20250102 | 185900 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 19 | 20250102 | 185800 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 20 | 20250102 | 185700 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 21 | 20250102 | 185600 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 22 | 20250102 | 185500 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 23 | 20250102 | 185400 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 24 | 20250102 | 185300 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 25 | 20250102 | 185200 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 26 | 20250102 | 185100 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 27 | 20250102 | 185000 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 28 | 20250102 | 184900 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 29 | 20250102 | 184800 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 30 | 20250102 | 184700 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 31 | 20250102 | 184600 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 32 | 20250102 | 184500 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 9302 |
| 33 | 20250102 | 184400 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 34 | 20250102 | 184300 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 35 | 20250102 | 184200 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 36 | 20250102 | 184100 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 37 | 20250102 | 184000 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 38 | 20250102 | 183900 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 39 | 20250102 | 183800 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 40 | 20250102 | 183700 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 41 | 20250102 | 183600 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 42 | 20250102 | 183500 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 43 | 20250102 | 183400 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 44 | 20250102 | 183300 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 45 | 20250102 | 183200 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 46 | 20250102 | 183100 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 47 | 20250102 | 183000 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 48 | 20250102 | 182900 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 49 | 20250102 | 182800 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 50 | 20250102 | 182700 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 51 | 20250102 | 182600 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 52 | 20250102 | 182500 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 53 | 20250102 | 182400 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 54 | 20250102 | 182300 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 55 | 20250102 | 182200 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 56 | 20250102 | 182100 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 57 | 20250102 | 182000 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 58 | 20250102 | 181900 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 59 | 20250102 | 181800 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 60 | 20250102 | 181700 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 61 | 20250102 | 181600 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 62 | 20250102 | 181500 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 9302 |
| 63 | 20250102 | 181400 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 64 | 20250102 | 181300 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 65 | 20250102 | 181200 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 66 | 20250102 | 181100 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 67 | 20250102 | 181000 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 68 | 20250102 | 180900 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 69 | 20250102 | 180800 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 70 | 20250102 | 180700 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 71 | 20250102 | 180600 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 72 | 20250102 | 180500 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 73 | 20250102 | 180400 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 74 | 20250102 | 180300 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 75 | 20250102 | 180200 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 76 | 20250102 | 180100 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 77 | 20250102 | 180000 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 78 | 20250102 | 175900 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 79 | 20250102 | 175800 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 80 | 20250102 | 175700 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 81 | 20250102 | 175600 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 82 | 20250102 | 175500 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 83 | 20250102 | 175400 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 84 | 20250102 | 175300 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 85 | 20250102 | 175200 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 86 | 20250102 | 175100 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 87 | 20250102 | 175000 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 88 | 20250102 | 174900 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 89 | 20250102 | 174800 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 90 | 20250102 | 174700 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 91 | 20250102 | 174600 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 92 | 20250102 | 174500 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 9302 |
| 93 | 20250102 | 174400 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 94 | 20250102 | 174300 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 95 | 20250102 | 174200 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 96 | 20250102 | 174100 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 97 | 20250102 | 174000 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 98 | 20250102 | 173900 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 99 | 20250102 | 173800 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 100 | 20250102 | 173700 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 101 | 20250102 | 173600 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 102 | 20250102 | 173500 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 103 | 20250102 | 173400 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 104 | 20250102 | 173300 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 105 | 20250102 | 173200 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 106 | 20250102 | 173100 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 107 | 20250102 | 173000 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 108 | 20250102 | 172900 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 109 | 20250102 | 172800 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 110 | 20250102 | 172700 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 111 | 20250102 | 172600 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 112 | 20250102 | 172500 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 113 | 20250102 | 172400 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 114 | 20250102 | 172300 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 115 | 20250102 | 172200 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 116 | 20250102 | 172100 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 117 | 20250102 | 172000 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 118 | 20250102 | 171900 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 119 | 20250102 | 171800 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 120 | 20250102 | 171700 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 121 | 20250102 | 171600 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 122 | 20250102 | 171500 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 9302 |
| 123 | 20250102 | 171400 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 124 | 20250102 | 171300 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 125 | 20250102 | 171200 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 126 | 20250102 | 171100 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 127 | 20250102 | 171000 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 128 | 20250102 | 170900 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 129 | 20250102 | 170800 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 130 | 20250102 | 170700 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 131 | 20250102 | 170600 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 132 | 20250102 | 170500 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 133 | 20250102 | 170400 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 134 | 20250102 | 170300 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 135 | 20250102 | 170200 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 136 | 20250102 | 170100 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 137 | 20250102 | 170000 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 138 | 20250102 | 165900 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 139 | 20250102 | 165800 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 140 | 20250102 | 165700 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 141 | 20250102 | 165600 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 142 | 20250102 | 165500 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 143 | 20250102 | 165400 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 144 | 20250102 | 165300 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 145 | 20250102 | 165200 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 146 | 20250102 | 165100 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 147 | 20250102 | 165000 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 148 | 20250102 | 164900 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 149 | 20250102 | 164800 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 150 | 20250102 | 164700 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 151 | 20250102 | 164600 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 152 | 20250102 | 164500 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 9302 |
| 153 | 20250102 | 164400 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 154 | 20250102 | 164300 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 155 | 20250102 | 164200 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 156 | 20250102 | 164100 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 157 | 20250102 | 164000 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 158 | 20250102 | 163900 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 159 | 20250102 | 163800 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 160 | 20250102 | 163700 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 161 | 20250102 | 163600 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 162 | 20250102 | 163500 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 163 | 20250102 | 163400 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 164 | 20250102 | 163300 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 165 | 20250102 | 163200 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 166 | 20250102 | 163100 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 167 | 20250102 | 163000 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 168 | 20250102 | 162900 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 169 | 20250102 | 162800 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 170 | 20250102 | 162700 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 171 | 20250102 | 162600 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 172 | 20250102 | 162500 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 173 | 20250102 | 162400 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 174 | 20250102 | 162300 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 175 | 20250102 | 162200 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 176 | 20250102 | 162100 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 177 | 20250102 | 162000 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 178 | 20250102 | 161900 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 179 | 20250102 | 161800 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 180 | 20250102 | 161700 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 181 | 20250102 | 161600 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 182 | 20250102 | 161500 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 9302 |
| 183 | 20250102 | 161400 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 184 | 20250102 | 161300 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 185 | 20250102 | 161200 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 186 | 20250102 | 161100 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 187 | 20250102 | 161000 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 188 | 20250102 | 160900 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 189 | 20250102 | 160800 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 190 | 20250102 | 160700 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 191 | 20250102 | 160600 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 192 | 20250102 | 160500 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 193 | 20250102 | 160400 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 194 | 20250102 | 160300 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 195 | 20250102 | 160200 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 196 | 20250102 | 160100 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 197 | 20250102 | 160000 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 198 | 20250102 | 155900 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 199 | 20250102 | 155800 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 200 | 20250102 | 155700 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 201 | 20250102 | 155600 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 202 | 20250102 | 155500 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 203 | 20250102 | 155400 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 204 | 20250102 | 155300 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 205 | 20250102 | 155200 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 206 | 20250102 | 155100 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 207 | 20250102 | 155000 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 208 | 20250102 | 154900 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 209 | 20250102 | 154800 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 210 | 20250102 | 154700 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 211 | 20250102 | 154600 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 212 | 20250102 | 154500 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 9302 |
| 213 | 20250102 | 154400 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 214 | 20250102 | 154300 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 215 | 20250102 | 154200 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 216 | 20250102 | 154100 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 217 | 20250102 | 154000 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 218 | 20250102 | 153900 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 219 | 20250102 | 153800 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 220 | 20250102 | 153700 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 221 | 20250102 | 153600 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 222 | 20250102 | 153500 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 223 | 20250102 | 153400 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 224 | 20250102 | 153300 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 225 | 20250102 | 153200 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 226 | 20250102 | 153100 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 227 | 20250102 | 153000 | 9884633100 | 22450 | 22450 | 22450 | 22450 | 9302 |
| 228 | 20250102 | 152900 | 9675803200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 229 | 20250102 | 152800 | 9675803200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 230 | 20250102 | 152700 | 9675803200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 231 | 20250102 | 152600 | 9675803200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 232 | 20250102 | 152500 | 9675803200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 233 | 20250102 | 152400 | 9675803200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 234 | 20250102 | 152300 | 9675803200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 235 | 20250102 | 152200 | 9675803200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 236 | 20250102 | 152100 | 9675803200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 237 | 20250102 | 152000 | 9675803200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 238 | 20250102 | 151900 | 9675803200 | 22300 | 22300 | 22400 | 22250 | 1351 |
| 239 | 20250102 | 151800 | 9645695350 | 22300 | 22450 | 22450 | 22300 | 1184 |
| 240 | 20250102 | 151700 | 9619182250 | 22450 | 22450 | 22450 | 22400 | 301 |
| 241 | 20250102 | 151600 | 9612429000 | 22400 | 22350 | 22400 | 22300 | 2646 |
| 242 | 20250102 | 151500 | 9553287950 | 22350 | 22350 | 22350 | 22300 | 946 |
| 243 | 20250102 | 151400 | 9532166900 | 22350 | 22350 | 22400 | 22300 | 398 |
| 244 | 20250102 | 151300 | 9523264800 | 22300 | 22350 | 22400 | 22300 | 561 |
| 245 | 20250102 | 151200 | 9510716650 | 22400 | 22400 | 22400 | 22350 | 854 |
| 246 | 20250102 | 151100 | 9491605050 | 22400 | 22450 | 22450 | 22400 | 618 |
| 247 | 20250102 | 151000 | 9477743000 | 22450 | 22450 | 22500 | 22450 | 821 |
| 248 | 20250102 | 150900 | 9459297800 | 22450 | 22500 | 22500 | 22400 | 1140 |
| 249 | 20250102 | 150800 | 9433691750 | 22450 | 22400 | 22450 | 22400 | 508 |
| 250 | 20250102 | 150700 | 9422292650 | 22400 | 22400 | 22500 | 22350 | 2497 |
| 251 | 20250102 | 150600 | 9366316650 | 22400 | 22350 | 22400 | 22350 | 549 |
| 252 | 20250102 | 150500 | 9354029300 | 22350 | 22350 | 22400 | 22350 | 805 |
| 253 | 20250102 | 150400 | 9336029550 | 22300 | 22250 | 22350 | 22250 | 386 |
| 254 | 20250102 | 150300 | 9327415650 | 22250 | 22300 | 22300 | 22200 | 2964 |
| 255 | 20250102 | 150200 | 9261542550 | 22300 | 22300 | 22400 | 22300 | 1075 |
| 256 | 20250102 | 150100 | 9237527700 | 22300 | 22300 | 22300 | 22300 | 402 |
| 257 | 20250102 | 150000 | 9228563100 | 22300 | 22250 | 22300 | 22200 | 1708 |
| 258 | 20250102 | 145900 | 9190570050 | 22250 | 22300 | 22300 | 22200 | 447 |
| 259 | 20250102 | 145800 | 9180605600 | 22200 | 22250 | 22300 | 22200 | 550 |
| 260 | 20250102 | 145700 | 9168379700 | 22200 | 22200 | 22250 | 22150 | 486 |
| 261 | 20250102 | 145600 | 9157579950 | 22200 | 22200 | 22250 | 22150 | 728 |
| 262 | 20250102 | 145500 | 9141413950 | 22150 | 22300 | 22300 | 22150 | 786 |
| 263 | 20250102 | 145400 | 9123951000 | 22150 | 22300 | 22300 | 22150 | 527 |
| 264 | 20250102 | 145300 | 9112240600 | 22350 | 22300 | 22350 | 22200 | 777 |
| 265 | 20250102 | 145200 | 9094955100 | 22300 | 22250 | 22350 | 22250 | 271 |
| 266 | 20250102 | 145100 | 9088919500 | 22250 | 22250 | 22250 | 22250 | 186 |
| 267 | 20250102 | 145000 | 9084781000 | 22300 | 22300 | 22300 | 22250 | 160 |
| 268 | 20250102 | 144900 | 9081218450 | 22300 | 22300 | 22300 | 22300 | 101 |
| 269 | 20250102 | 144800 | 9078966150 | 22300 | 22200 | 22300 | 22150 | 1350 |
| 270 | 20250102 | 144700 | 9049014700 | 22200 | 22250 | 22250 | 22200 | 935 |
| 271 | 20250102 | 144600 | 9028237950 | 22300 | 22250 | 22300 | 22250 | 443 |
| 272 | 20250102 | 144500 | 9018371550 | 22250 | 22350 | 22400 | 22250 | 856 |
| 273 | 20250102 | 144400 | 8999244450 | 22350 | 22400 | 22400 | 22300 | 774 |
| 274 | 20250102 | 144300 | 8981911300 | 22400 | 22400 | 22400 | 22350 | 770 |
| 275 | 20250102 | 144200 | 8964681550 | 22400 | 22350 | 22400 | 22350 | 532 |
| 276 | 20250102 | 144100 | 8952782650 | 22350 | 22300 | 22350 | 22300 | 403 |
| 277 | 20250102 | 144000 | 8943775800 | 22300 | 22300 | 22300 | 22300 | 248 |
| 278 | 20250102 | 143900 | 8938245400 | 22200 | 22300 | 22300 | 22200 | 614 |
| 279 | 20250102 | 143800 | 8924581250 | 22350 | 22300 | 22350 | 22300 | 753 |
| 280 | 20250102 | 143700 | 8907756100 | 22300 | 22250 | 22300 | 22250 | 578 |
| 281 | 20250102 | 143600 | 8894893800 | 22250 | 22250 | 22300 | 22250 | 301 |
| 282 | 20250102 | 143500 | 8888194850 | 22300 | 22250 | 22300 | 22250 | 116 |
| 283 | 20250102 | 143400 | 8885611050 | 22250 | 22300 | 22300 | 22250 | 1059 |
| 284 | 20250102 | 143300 | 8862032350 | 22350 | 22350 | 22350 | 22300 | 521 |
| 285 | 20250102 | 143200 | 8850389900 | 22350 | 22350 | 22350 | 22350 | 126 |
| 286 | 20250102 | 143100 | 8847573800 | 22350 | 22400 | 22400 | 22350 | 302 |
| 287 | 20250102 | 143000 | 8840810500 | 22400 | 22350 | 22400 | 22350 | 36 |
| 288 | 20250102 | 142900 | 8840005850 | 22350 | 22350 | 22400 | 22250 | 486 |
| 289 | 20250102 | 142800 | 8829170000 | 22300 | 22350 | 22400 | 22300 | 273 |
| 290 | 20250102 | 142700 | 8823067600 | 22350 | 22250 | 22350 | 22250 | 461 |
| 291 | 20250102 | 142600 | 8812798550 | 22200 | 22250 | 22250 | 22150 | 2996 |
| 292 | 20250102 | 142500 | 8746275900 | 22250 | 22250 | 22350 | 22250 | 503 |
| 293 | 20250102 | 142400 | 8735082950 | 22350 | 22400 | 22400 | 22200 | 4797 |
| 294 | 20250102 | 142300 | 8628298500 | 22350 | 22350 | 22350 | 22350 | 2 |
| 295 | 20250102 | 142200 | 8628253800 | 22450 | 22400 | 22450 | 22300 | 725 |
| 296 | 20250102 | 142100 | 8612057050 | 22400 | 22450 | 22500 | 22400 | 868 |
| 297 | 20250102 | 142000 | 8592594250 | 22450 | 22550 | 22600 | 22450 | 793 |
| 298 | 20250102 | 141900 | 8574729350 | 22600 | 22650 | 22700 | 22550 | 1125 |
| 299 | 20250102 | 141800 | 8549279950 | 22700 | 22700 | 22700 | 22650 | 1310 |
| 300 | 20250102 | 141700 | 8519587650 | 22700 | 22700 | 22750 | 22650 | 3784 |
| 301 | 20250102 | 141600 | 8433698450 | 22700 | 22650 | 22700 | 22600 | 1581 |
| 302 | 20250102 | 141500 | 8397928650 | 22650 | 22500 | 22650 | 22500 | 590 |
| 303 | 20250102 | 141400 | 8384604800 | 22500 | 22550 | 22550 | 22500 | 621 |
| 304 | 20250102 | 141300 | 8370617950 | 22550 | 22600 | 22600 | 22550 | 155 |
| 305 | 20250102 | 141200 | 8367119750 | 22550 | 22700 | 22700 | 22550 | 1546 |
| 306 | 20250102 | 141100 | 8332133450 | 22650 | 22600 | 22700 | 22600 | 7883 |
| 307 | 20250102 | 141000 | 8153456150 | 22600 | 22550 | 22600 | 22550 | 423 |
| 308 | 20250102 | 140900 | 8143897050 | 22550 | 22550 | 22600 | 22500 | 705 |
| 309 | 20250102 | 140800 | 8127999950 | 22550 | 22500 | 22550 | 22500 | 279 |
| 310 | 20250102 | 140700 | 8121715650 | 22450 | 22400 | 22450 | 22350 | 631 |
| 311 | 20250102 | 140600 | 8107564000 | 22400 | 22350 | 22400 | 22350 | 155 |
| 312 | 20250102 | 140500 | 8104099200 | 22350 | 22350 | 22400 | 22350 | 317 |
| 313 | 20250102 | 140400 | 8097009900 | 22350 | 22300 | 22350 | 22300 | 238 |
| 314 | 20250102 | 140300 | 8091697300 | 22300 | 22300 | 22400 | 22300 | 611 |
| 315 | 20250102 | 140200 | 8078045800 | 22300 | 22350 | 22400 | 22250 | 1127 |
| 316 | 20250102 | 140100 | 8052906800 | 22350 | 22350 | 22350 | 22300 | 636 |
| 317 | 20250102 | 140000 | 8038706650 | 22350 | 22300 | 22350 | 22300 | 86 |
| 318 | 20250102 | 135900 | 8036788650 | 22300 | 22250 | 22400 | 22250 | 1709 |
| 319 | 20250102 | 135800 | 7998664050 | 22250 | 22300 | 22300 | 22250 | 1245 |
| 320 | 20250102 | 135700 | 7970936650 | 22150 | 22450 | 22450 | 22150 | 4509 |
| 321 | 20250102 | 135600 | 7870485000 | 22450 | 22550 | 22600 | 22450 | 1200 |
| 322 | 20250102 | 135500 | 7843472600 | 22550 | 22650 | 22650 | 22550 | 1327 |
| 323 | 20250102 | 135400 | 7813497650 | 22600 | 22600 | 22650 | 22600 | 738 |
| 324 | 20250102 | 135300 | 7796785400 | 22650 | 22650 | 22700 | 22650 | 3388 |
| 325 | 20250102 | 135200 | 7719991800 | 22600 | 22600 | 22650 | 22600 | 2020 |
| 326 | 20250102 | 135100 | 7674278500 | 22600 | 22500 | 22600 | 22500 | 1059 |
| 327 | 20250102 | 135000 | 7650420000 | 22500 | 22550 | 22550 | 22500 | 825 |
| 328 | 20250102 | 134900 | 7631830250 | 22550 | 22650 | 22700 | 22550 | 3451 |
| 329 | 20250102 | 134800 | 7553762600 | 22700 | 22650 | 22700 | 22600 | 2114 |
| 330 | 20250102 | 134700 | 7505818550 | 22650 | 22600 | 22650 | 22600 | 2631 |
| 331 | 20250102 | 134600 | 7446234400 | 22650 | 22600 | 22650 | 22550 | 1555 |
| 332 | 20250102 | 134500 | 7411052150 | 22600 | 22650 | 22650 | 22600 | 2125 |
| 333 | 20250102 | 134400 | 7362959450 | 22650 | 22600 | 22650 | 22600 | 4454 |
| 334 | 20250102 | 134300 | 7262160850 | 22600 | 22550 | 22600 | 22500 | 5091 |
| 335 | 20250102 | 134200 | 7147246300 | 22550 | 22450 | 22550 | 22400 | 2721 |
| 336 | 20250102 | 134100 | 7086100700 | 22450 | 22350 | 22450 | 22350 | 911 |
| 337 | 20250102 | 134000 | 7065687850 | 22400 | 22450 | 22450 | 22350 | 1055 |
| 338 | 20250102 | 133900 | 7042085000 | 22450 | 22450 | 22500 | 22350 | 571 |
| 339 | 20250102 | 133800 | 7029282400 | 22400 | 22500 | 22500 | 22400 | 780 |
| 340 | 20250102 | 133700 | 7011781500 | 22500 | 22500 | 22500 | 22350 | 960 |
| 341 | 20250102 | 133600 | 6990246850 | 22500 | 22600 | 22600 | 22350 | 4766 |
| 342 | 20250102 | 133500 | 6882969650 | 22600 | 22500 | 22600 | 22500 | 3603 |
| 343 | 20250102 | 133400 | 6801587300 | 22500 | 22400 | 22550 | 22300 | 5367 |
| 344 | 20250102 | 133300 | 6680889500 | 22400 | 22500 | 22550 | 22400 | 5144 |
| 345 | 20250102 | 133200 | 6565173700 | 22500 | 22350 | 22500 | 22350 | 5579 |
| 346 | 20250102 | 133100 | 6440047550 | 22350 | 22300 | 22400 | 22300 | 4770 |
| 347 | 20250102 | 133000 | 6333376900 | 22300 | 22250 | 22300 | 22250 | 4673 |
| 348 | 20250102 | 132900 | 6229230750 | 22300 | 22250 | 22300 | 22200 | 4015 |
| 349 | 20250102 | 132800 | 6139881800 | 22250 | 22150 | 22250 | 22100 | 4421 |
| 350 | 20250102 | 132700 | 6041824100 | 22150 | 22150 | 22150 | 22100 | 936 |
| 351 | 20250102 | 132600 | 6021112300 | 22100 | 22050 | 22150 | 22050 | 6798 |
| 352 | 20250102 | 132500 | 5871144800 | 22050 | 22000 | 22050 | 22000 | 1275 |
| 353 | 20250102 | 132400 | 5843040550 | 22000 | 21950 | 22000 | 21950 | 510 |
| 354 | 20250102 | 132300 | 5831821150 | 22000 | 22000 | 22050 | 22000 | 1816 |
| 355 | 20250102 | 132200 | 5791850750 | 22050 | 22050 | 22050 | 22000 | 1439 |
| 356 | 20250102 | 132100 | 5760137350 | 22050 | 22000 | 22050 | 22000 | 1885 |
| 357 | 20250102 | 132000 | 5718654100 | 22000 | 22000 | 22000 | 22000 | 56 |
| 358 | 20250102 | 131900 | 5717422100 | 22000 | 22000 | 22050 | 22000 | 145 |
| 359 | 20250102 | 131800 | 5714231600 | 22000 | 22000 | 22000 | 21950 | 844 |
| 360 | 20250102 | 131700 | 5695680200 | 22000 | 22000 | 22050 | 22000 | 458 |
| 361 | 20250102 | 131600 | 5685599200 | 22050 | 22000 | 22050 | 22000 | 1955 |
| 362 | 20250102 | 131500 | 5642589050 | 22000 | 22000 | 22000 | 21950 | 139 |
| 363 | 20250102 | 131400 | 5639536100 | 21950 | 22000 | 22000 | 21950 | 783 |
| 364 | 20250102 | 131300 | 5622325750 | 22000 | 22000 | 22000 | 21950 | 123 |
| 365 | 20250102 | 131200 | 5619620650 | 21950 | 21950 | 22000 | 21950 | 691 |
| 366 | 20250102 | 131100 | 5604438200 | 21950 | 22000 | 22000 | 21950 | 143 |
| 367 | 20250102 | 131000 | 5601295850 | 22000 | 22000 | 22050 | 21900 | 2226 |
| 368 | 20250102 | 130900 | 5552325700 | 22000 | 21900 | 22000 | 21900 | 2024 |
| 369 | 20250102 | 130800 | 5507826700 | 21900 | 21900 | 21900 | 21850 | 113 |
| 370 | 20250102 | 130700 | 5505352050 | 21900 | 21950 | 21950 | 21900 | 418 |
| 371 | 20250102 | 130600 | 5496182500 | 21900 | 21850 | 21900 | 21850 | 115 |
| 372 | 20250102 | 130500 | 5493664750 | 21850 | 21800 | 21850 | 21800 | 208 |
| 373 | 20250102 | 130400 | 5489128350 | 21800 | 21850 | 21900 | 21800 | 845 |
| 374 | 20250102 | 130300 | 5470661650 | 21850 | 21950 | 21950 | 21850 | 519 |
| 375 | 20250102 | 130200 | 5459302500 | 21950 | 21950 | 22000 | 21950 | 724 |
| 376 | 20250102 | 130100 | 5443408200 | 21950 | 21950 | 22000 | 21950 | 776 |
| 377 | 20250102 | 130000 | 5426374750 | 22000 | 21950 | 22000 | 21900 | 892 |
| 378 | 20250102 | 125900 | 5406790850 | 21950 | 21950 | 22000 | 21950 | 654 |
| 379 | 20250102 | 125800 | 5392434400 | 22000 | 21950 | 22000 | 21950 | 810 |
| 380 | 20250102 | 125700 | 5374614450 | 22000 | 21850 | 22000 | 21850 | 3556 |
| 381 | 20250102 | 125600 | 5296607900 | 21900 | 21750 | 21900 | 21750 | 473 |
| 382 | 20250102 | 125500 | 5286288350 | 21800 | 21800 | 21850 | 21800 | 102 |
| 383 | 20250102 | 125400 | 5284063300 | 21850 | 21800 | 21850 | 21800 | 284 |
| 384 | 20250102 | 125300 | 5277867100 | 21800 | 21800 | 21850 | 21800 | 576 |
| 385 | 20250102 | 125200 | 5265305600 | 21800 | 21750 | 21800 | 21750 | 181 |
| 386 | 20250102 | 125100 | 5261364800 | 21800 | 21800 | 21850 | 21800 | 122 |
| 387 | 20250102 | 125000 | 5258704950 | 21850 | 21850 | 21850 | 21800 | 438 |
| 388 | 20250102 | 124900 | 5249140150 | 21800 | 21800 | 21850 | 21700 | 1020 |
| 389 | 20250102 | 124800 | 5226868600 | 21800 | 21700 | 21800 | 21700 | 265 |
| 390 | 20250102 | 124700 | 5221104700 | 21700 | 21700 | 21700 | 21700 | 134 |
| 391 | 20250102 | 124600 | 5218196900 | 21700 | 21700 | 21700 | 21650 | 773 |
| 392 | 20250102 | 124500 | 5201432800 | 21700 | 21700 | 21700 | 21700 | 153 |
| 393 | 20250102 | 124400 | 5198112700 | 21700 | 21850 | 21850 | 21650 | 1502 |
| 394 | 20250102 | 124300 | 5165454950 | 21900 | 21900 | 21900 | 21850 | 101 |
| 395 | 20250102 | 124200 | 5163243600 | 21850 | 21900 | 21900 | 21850 | 117 |
| 396 | 20250102 | 124100 | 5160686600 | 21900 | 21850 | 21900 | 21800 | 382 |
| 397 | 20250102 | 124000 | 5152329550 | 21850 | 21850 | 21850 | 21850 | 180 |
| 398 | 20250102 | 123900 | 5148396550 | 21800 | 21850 | 21900 | 21800 | 880 |
| 399 | 20250102 | 123800 | 5129172950 | 21850 | 21850 | 21850 | 21850 | 318 |
| 400 | 20250102 | 123700 | 5122224650 | 21800 | 21800 | 21850 | 21800 | 268 |
| 401 | 20250102 | 123600 | 5116382200 | 21800 | 21800 | 21800 | 21800 | 104 |
| 402 | 20250102 | 123500 | 5114115000 | 21800 | 21750 | 21800 | 21750 | 483 |
| 403 | 20250102 | 123400 | 5103608650 | 21750 | 21800 | 21800 | 21750 | 423 |
| 404 | 20250102 | 123300 | 5094398200 | 21800 | 21800 | 21800 | 21750 | 206 |
| 405 | 20250102 | 123200 | 5089912650 | 21750 | 21800 | 21800 | 21750 | 430 |
| 406 | 20250102 | 123100 | 5080541200 | 21850 | 21850 | 21850 | 21750 | 1393 |
| 407 | 20250102 | 123000 | 5050179750 | 21850 | 21850 | 21850 | 21850 | 114 |
| 408 | 20250102 | 122900 | 5047688850 | 21800 | 21800 | 21800 | 21800 | 471 |
| 409 | 20250102 | 122800 | 5037421050 | 21800 | 21800 | 21800 | 21800 | 379 |
| 410 | 20250102 | 122700 | 5029158850 | 21800 | 21850 | 21850 | 21800 | 818 |
| 411 | 20250102 | 122600 | 5011299950 | 21850 | 21850 | 21850 | 21800 | 1078 |
| 412 | 20250102 | 122500 | 4987754350 | 21800 | 21800 | 21850 | 21750 | 783 |
| 413 | 20250102 | 122400 | 4970681600 | 21800 | 21800 | 21800 | 21750 | 516 |
| 414 | 20250102 | 122300 | 4959442500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 415 | 20250102 | 122200 | 4959442500 | 21800 | 21750 | 21800 | 21750 | 611 |
| 416 | 20250102 | 122100 | 4946128900 | 21700 | 21750 | 21800 | 21700 | 320 |
| 417 | 20250102 | 122000 | 4939165050 | 21750 | 21750 | 21800 | 21750 | 457 |
| 418 | 20250102 | 121900 | 4929215450 | 21750 | 21700 | 21750 | 21700 | 169 |
| 419 | 20250102 | 121800 | 4925540400 | 21650 | 21700 | 21750 | 21650 | 297 |
| 420 | 20250102 | 121700 | 4919084150 | 21700 | 21750 | 21750 | 21700 | 452 |
| 421 | 20250102 | 121600 | 4909266500 | 21700 | 21750 | 21750 | 21700 | 135 |
| 422 | 20250102 | 121500 | 4906331250 | 21750 | 21800 | 21800 | 21750 | 382 |
| 423 | 20250102 | 121400 | 4898007350 | 21750 | 21800 | 21800 | 21750 | 317 |
| 424 | 20250102 | 121300 | 4891102450 | 21800 | 21700 | 21800 | 21700 | 157 |
| 425 | 20250102 | 121200 | 4887683150 | 21750 | 21750 | 21800 | 21750 | 298 |
| 426 | 20250102 | 121100 | 4881194750 | 21750 | 21650 | 21850 | 21650 | 1296 |
| 427 | 20250102 | 121000 | 4852935550 | 21750 | 21650 | 21750 | 21600 | 1039 |
| 428 | 20250102 | 120900 | 4830404100 | 21650 | 21650 | 21700 | 21650 | 277 |
| 429 | 20250102 | 120800 | 4824400650 | 21650 | 21600 | 21700 | 21600 | 1154 |
| 430 | 20250102 | 120700 | 4799400350 | 21550 | 21600 | 21600 | 21550 | 361 |
| 431 | 20250102 | 120600 | 4791602950 | 21600 | 21500 | 21600 | 21500 | 784 |
| 432 | 20250102 | 120500 | 4774719200 | 21550 | 21450 | 21550 | 21450 | 130 |
| 433 | 20250102 | 120400 | 4771920700 | 21450 | 21500 | 21600 | 21450 | 670 |
| 434 | 20250102 | 120300 | 4757493050 | 21550 | 21500 | 21550 | 21500 | 53 |
| 435 | 20250102 | 120200 | 4756351050 | 21550 | 21550 | 21550 | 21550 | 102 |
| 436 | 20250102 | 120100 | 4754152950 | 21550 | 21500 | 21550 | 21500 | 297 |
| 437 | 20250102 | 120000 | 4747753350 | 21500 | 21500 | 21500 | 21500 | 90 |
| 438 | 20250102 | 115900 | 4745818350 | 21400 | 21500 | 21500 | 21350 | 3816 |
| 439 | 20250102 | 115800 | 4664076350 | 21500 | 21550 | 21550 | 21500 | 107 |
| 440 | 20250102 | 115700 | 4661770550 | 21550 | 21550 | 21600 | 21550 | 384 |
| 441 | 20250102 | 115600 | 4653489850 | 21500 | 21500 | 21550 | 21500 | 139 |
| 442 | 20250102 | 115500 | 4650496350 | 21500 | 21450 | 21500 | 21450 | 219 |
| 443 | 20250102 | 115400 | 4645798250 | 21450 | 21500 | 21550 | 21450 | 627 |
| 444 | 20250102 | 115300 | 4632313050 | 21500 | 21500 | 21500 | 21500 | 180 |
| 445 | 20250102 | 115200 | 4628443050 | 21500 | 21500 | 21550 | 21500 | 437 |
| 446 | 20250102 | 115100 | 4619042300 | 21500 | 21450 | 21500 | 21450 | 987 |
| 447 | 20250102 | 115000 | 4597821850 | 21450 | 21400 | 21450 | 21400 | 3633 |
| 448 | 20250102 | 114900 | 4519905650 | 21350 | 21400 | 21400 | 21350 | 915 |
| 449 | 20250102 | 114800 | 4500327300 | 21400 | 21400 | 21400 | 21400 | 531 |
| 450 | 20250102 | 114700 | 4488963900 | 21400 | 21350 | 21400 | 21350 | 274 |
| 451 | 20250102 | 114600 | 4483110650 | 21350 | 21350 | 21400 | 21350 | 1397 |
| 452 | 20250102 | 114500 | 4453277200 | 21350 | 21350 | 21400 | 21350 | 992 |
| 453 | 20250102 | 114400 | 4432089800 | 21350 | 21350 | 21400 | 21350 | 371 |
| 454 | 20250102 | 114300 | 4424167050 | 21350 | 21400 | 21450 | 21350 | 4167 |
| 455 | 20250102 | 114200 | 4335117000 | 21400 | 21400 | 21400 | 21350 | 933 |
| 456 | 20250102 | 114100 | 4315150850 | 21350 | 21400 | 21450 | 21350 | 1524 |
| 457 | 20250102 | 114000 | 4282568800 | 21400 | 21450 | 21450 | 21400 | 996 |
| 458 | 20250102 | 113900 | 4261245300 | 21400 | 21550 | 21550 | 21400 | 5184 |
| 459 | 20250102 | 113800 | 4150046200 | 21500 | 21600 | 21600 | 21500 | 666 |
| 460 | 20250102 | 113700 | 4135699650 | 21650 | 21650 | 21650 | 21600 | 168 |
| 461 | 20250102 | 113600 | 4132064800 | 21650 | 21600 | 21650 | 21600 | 547 |
| 462 | 20250102 | 113500 | 4120237900 | 21550 | 21550 | 21600 | 21550 | 294 |
| 463 | 20250102 | 113400 | 4113902150 | 21650 | 21750 | 21750 | 21500 | 6760 |
| 464 | 20250102 | 113300 | 3968232150 | 21750 | 21700 | 21750 | 21650 | 534 |
| 465 | 20250102 | 113200 | 3956643150 | 21750 | 21800 | 21800 | 21700 | 306 |
| 466 | 20250102 | 113100 | 3949982700 | 21750 | 21800 | 21800 | 21750 | 304 |
| 467 | 20250102 | 113000 | 3943370450 | 21750 | 21750 | 21800 | 21700 | 261 |
| 468 | 20250102 | 112900 | 3937695600 | 21750 | 21800 | 21850 | 21750 | 689 |
| 469 | 20250102 | 112800 | 3922672450 | 21800 | 21750 | 21800 | 21750 | 36 |
| 470 | 20250102 | 112700 | 3921889400 | 21800 | 21700 | 21850 | 21700 | 835 |
| 471 | 20250102 | 112600 | 3903708850 | 21700 | 21600 | 21700 | 21550 | 471 |
| 472 | 20250102 | 112500 | 3893534350 | 21650 | 21700 | 21700 | 21600 | 139 |
| 473 | 20250102 | 112400 | 3890524300 | 21700 | 21700 | 21700 | 21600 | 1006 |
| 474 | 20250102 | 112300 | 3868738700 | 21650 | 21650 | 21650 | 21650 | 67 |
| 475 | 20250102 | 112200 | 3867288150 | 21650 | 21600 | 21650 | 21600 | 374 |
| 476 | 20250102 | 112100 | 3859208600 | 21600 | 21600 | 21600 | 21550 | 272 |
| 477 | 20250102 | 112000 | 3853337200 | 21600 | 21600 | 21600 | 21550 | 169 |
| 478 | 20250102 | 111900 | 3849687600 | 21550 | 21600 | 21600 | 21550 | 280 |
| 479 | 20250102 | 111800 | 3843652350 | 21600 | 21650 | 21650 | 21500 | 3185 |
| 480 | 20250102 | 111700 | 3775001450 | 21650 | 21650 | 21650 | 21600 | 188 |
| 481 | 20250102 | 111600 | 3770931350 | 21650 | 21650 | 21650 | 21650 | 150 |
| 482 | 20250102 | 111500 | 3767683850 | 21650 | 21650 | 21650 | 21650 | 493 |
| 483 | 20250102 | 111400 | 3757010400 | 21600 | 21600 | 21650 | 21550 | 459 |
| 484 | 20250102 | 111300 | 3747097300 | 21650 | 21650 | 21650 | 21550 | 395 |
| 485 | 20250102 | 111200 | 3738560200 | 21600 | 21500 | 21650 | 21450 | 2073 |
| 486 | 20250102 | 111100 | 3693960950 | 21500 | 21700 | 21700 | 21450 | 8955 |
| 487 | 20250102 | 111000 | 3500999600 | 21700 | 21700 | 21700 | 21650 | 947 |
| 488 | 20250102 | 110900 | 3480463200 | 21700 | 21650 | 21700 | 21650 | 463 |
| 489 | 20250102 | 110800 | 3470433150 | 21650 | 21700 | 21700 | 21650 | 405 |
| 490 | 20250102 | 110700 | 3461645750 | 21650 | 21750 | 21800 | 21650 | 2590 |
| 491 | 20250102 | 110600 | 3405484050 | 21750 | 21750 | 21800 | 21750 | 182 |
| 492 | 20250102 | 110500 | 3401520450 | 21750 | 21850 | 21850 | 21750 | 303 |
| 493 | 20250102 | 110400 | 3394910000 | 21850 | 21800 | 21850 | 21800 | 898 |
| 494 | 20250102 | 110300 | 3375326350 | 21800 | 21800 | 21800 | 21750 | 622 |
| 495 | 20250102 | 110200 | 3361776750 | 21750 | 21750 | 21750 | 21700 | 1854 |
| 496 | 20250102 | 110100 | 3321472250 | 21700 | 21700 | 21750 | 21700 | 549 |
| 497 | 20250102 | 110000 | 3309542150 | 21650 | 21650 | 21650 | 21650 | 458 |
| 498 | 20250102 | 105900 | 3299626450 | 21650 | 21650 | 21650 | 21600 | 844 |
| 499 | 20250102 | 105800 | 3281368300 | 21600 | 21650 | 21650 | 21600 | 1705 |
| 500 | 20250102 | 105700 | 3244503550 | 21650 | 21700 | 21700 | 21600 | 2530 |
| 501 | 20250102 | 105600 | 3189742700 | 21700 | 21850 | 21850 | 21700 | 2710 |
| 502 | 20250102 | 105500 | 3130824900 | 21800 | 21800 | 21800 | 21750 | 723 |
| 503 | 20250102 | 105400 | 3115079500 | 21750 | 21850 | 21850 | 21750 | 1172 |
| 504 | 20250102 | 105300 | 3089506300 | 21850 | 21850 | 21850 | 21800 | 528 |
| 505 | 20250102 | 105200 | 3077974500 | 21800 | 21900 | 21900 | 21800 | 763 |
| 506 | 20250102 | 105100 | 3061301850 | 21900 | 21850 | 21900 | 21850 | 454 |
| 507 | 20250102 | 105000 | 3051367100 | 21800 | 21800 | 21850 | 21800 | 476 |
| 508 | 20250102 | 104900 | 3040969550 | 21850 | 21800 | 21900 | 21800 | 510 |
| 509 | 20250102 | 104800 | 3029819150 | 21800 | 21850 | 21900 | 21800 | 1078 |
| 510 | 20250102 | 104700 | 3006287200 | 21800 | 21800 | 21900 | 21750 | 1230 |
| 511 | 20250102 | 104600 | 2979438500 | 21800 | 21800 | 21900 | 21750 | 1171 |
| 512 | 20250102 | 104500 | 2953886250 | 21800 | 21850 | 21900 | 21800 | 1122 |
| 513 | 20250102 | 104400 | 2929363600 | 21850 | 21800 | 21850 | 21800 | 745 |
| 514 | 20250102 | 104300 | 2913090950 | 21850 | 21750 | 21850 | 21700 | 1822 |
| 515 | 20250102 | 104200 | 2873428300 | 21800 | 21800 | 21900 | 21600 | 6710 |
| 516 | 20250102 | 104100 | 2727927450 | 21800 | 21800 | 21900 | 21800 | 1297 |
| 517 | 20250102 | 104000 | 2699616150 | 21800 | 21850 | 21900 | 21800 | 768 |
| 518 | 20250102 | 103900 | 2682821500 | 21850 | 21950 | 21950 | 21750 | 2615 |
| 519 | 20250102 | 103800 | 2625727300 | 21950 | 21900 | 21950 | 21850 | 706 |
| 520 | 20250102 | 103700 | 2610245300 | 21900 | 21950 | 22000 | 21900 | 1379 |
| 521 | 20250102 | 103600 | 2579988100 | 21950 | 21950 | 22050 | 21950 | 3554 |
| 522 | 20250102 | 103500 | 2501821750 | 22000 | 21950 | 22050 | 21900 | 2514 |
| 523 | 20250102 | 103400 | 2446540050 | 21950 | 21950 | 22050 | 21900 | 1672 |
| 524 | 20250102 | 103300 | 2409851600 | 22000 | 22000 | 22050 | 22000 | 2229 |
| 525 | 20250102 | 103200 | 2360736700 | 21950 | 22000 | 22050 | 21950 | 897 |
| 526 | 20250102 | 103100 | 2341027300 | 22000 | 22000 | 22050 | 21950 | 1544 |
| 527 | 20250102 | 103000 | 2307098850 | 22000 | 22050 | 22100 | 21950 | 1589 |
| 528 | 20250102 | 102900 | 2272091500 | 22050 | 22100 | 22100 | 22000 | 4390 |
| 529 | 20250102 | 102800 | 2175312500 | 22050 | 22050 | 22100 | 22050 | 1754 |
| 530 | 20250102 | 102700 | 2136573150 | 22050 | 22050 | 22100 | 22000 | 2416 |
| 531 | 20250102 | 102600 | 2083285450 | 22050 | 22000 | 22050 | 21950 | 1737 |
| 532 | 20250102 | 102500 | 2045068350 | 22000 | 22050 | 22050 | 21950 | 5527 |
| 533 | 20250102 | 102400 | 1923673200 | 22100 | 21950 | 22100 | 21900 | 3851 |
| 534 | 20250102 | 102300 | 1839042150 | 21950 | 21700 | 21950 | 21600 | 6761 |
| 535 | 20250102 | 102200 | 1691593300 | 21700 | 21750 | 21800 | 21700 | 600 |
| 536 | 20250102 | 102100 | 1678540150 | 21700 | 21700 | 21800 | 21650 | 2037 |
| 537 | 20250102 | 102000 | 1634356350 | 21700 | 21800 | 21850 | 21600 | 2268 |
| 538 | 20250102 | 101900 | 1585172650 | 21700 | 21750 | 21850 | 21700 | 478 |
| 539 | 20250102 | 101800 | 1574762300 | 21750 | 21800 | 21850 | 21550 | 4306 |
| 540 | 20250102 | 101700 | 1481547250 | 21800 | 21850 | 21850 | 21800 | 994 |
| 541 | 20250102 | 101600 | 1459845850 | 21850 | 21800 | 21850 | 21750 | 1046 |
| 542 | 20250102 | 101500 | 1437042100 | 21800 | 21650 | 21900 | 21650 | 1823 |
| 543 | 20250102 | 101400 | 1397204150 | 21600 | 21550 | 21650 | 21500 | 879 |
| 544 | 20250102 | 101300 | 1378232950 | 21500 | 21550 | 21550 | 21500 | 1533 |
| 545 | 20250102 | 101200 | 1345247900 | 21550 | 21600 | 21700 | 21450 | 2494 |
| 546 | 20250102 | 101100 | 1291557700 | 21500 | 21550 | 21700 | 21500 | 1874 |
| 547 | 20250102 | 101000 | 1251179450 | 21550 | 21600 | 21700 | 21550 | 2454 |
| 548 | 20250102 | 100900 | 1198178650 | 21600 | 21900 | 21900 | 21600 | 2557 |
| 549 | 20250102 | 100800 | 1142432150 | 21850 | 21700 | 21900 | 21650 | 898 |
| 550 | 20250102 | 100700 | 1122847550 | 21700 | 21700 | 21700 | 21550 | 3360 |
| 551 | 20250102 | 100600 | 1050313150 | 21650 | 21700 | 21700 | 21600 | 2948 |
| 552 | 20250102 | 100500 | 986473450 | 21650 | 21700 | 21700 | 21650 | 1367 |
| 553 | 20250102 | 100400 | 956860050 | 21600 | 21700 | 21800 | 21600 | 7421 |
| 554 | 20250102 | 100300 | 795968000 | 21700 | 21750 | 21750 | 21650 | 8653 |
| 555 | 20250102 | 100200 | 607943750 | 21750 | 21900 | 21900 | 21750 | 2938 |
| 556 | 20250102 | 100100 | 543863600 | 21850 | 21950 | 22000 | 21850 | 7438 |
| 557 | 20250102 | 100000 | 380876500 | 21950 | 21800 | 21950 | 21750 | 17242 |