34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250108 | 193100 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 15538 |
| 3 | 20250108 | 193000 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 4 | 20250108 | 192900 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 5 | 20250108 | 192800 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 6 | 20250108 | 192700 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 7 | 20250108 | 192600 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 8 | 20250108 | 192500 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 9 | 20250108 | 192400 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 10 | 20250108 | 192300 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 11 | 20250108 | 192200 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 12 | 20250108 | 192100 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 13 | 20250108 | 192000 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 14 | 20250108 | 191900 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 15 | 20250108 | 191800 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 16 | 20250108 | 191700 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 17 | 20250108 | 191600 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 18 | 20250108 | 191500 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 19 | 20250108 | 191400 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 20 | 20250108 | 191300 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 21 | 20250108 | 191200 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 22 | 20250108 | 191100 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 23 | 20250108 | 191000 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 24 | 20250108 | 190900 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 25 | 20250108 | 190800 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 26 | 20250108 | 190700 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 27 | 20250108 | 190600 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 28 | 20250108 | 190500 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 29 | 20250108 | 190400 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 30 | 20250108 | 190300 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 31 | 20250108 | 190200 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 32 | 20250108 | 190100 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 15538 |
| 33 | 20250108 | 190000 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 34 | 20250108 | 185900 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 35 | 20250108 | 185800 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 36 | 20250108 | 185700 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 37 | 20250108 | 185600 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 38 | 20250108 | 185500 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 39 | 20250108 | 185400 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 40 | 20250108 | 185300 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 41 | 20250108 | 185200 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 42 | 20250108 | 185100 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 43 | 20250108 | 185000 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 44 | 20250108 | 184900 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 45 | 20250108 | 184800 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 46 | 20250108 | 184700 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 47 | 20250108 | 184600 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 48 | 20250108 | 184500 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 49 | 20250108 | 184400 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 50 | 20250108 | 184300 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 51 | 20250108 | 184200 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 52 | 20250108 | 184100 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 53 | 20250108 | 184000 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 54 | 20250108 | 183900 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 55 | 20250108 | 183800 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 56 | 20250108 | 183700 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 57 | 20250108 | 183600 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 58 | 20250108 | 183500 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 59 | 20250108 | 183400 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 60 | 20250108 | 183300 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 61 | 20250108 | 183200 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 62 | 20250108 | 183100 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 15538 |
| 63 | 20250108 | 183000 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 64 | 20250108 | 182900 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 65 | 20250108 | 182800 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 66 | 20250108 | 182700 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 67 | 20250108 | 182600 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 68 | 20250108 | 182500 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 69 | 20250108 | 182400 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 70 | 20250108 | 182300 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 71 | 20250108 | 182200 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 72 | 20250108 | 182100 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 73 | 20250108 | 182000 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 74 | 20250108 | 181900 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 75 | 20250108 | 181800 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 76 | 20250108 | 181700 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 77 | 20250108 | 181600 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 78 | 20250108 | 181500 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 79 | 20250108 | 181400 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 80 | 20250108 | 181300 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 81 | 20250108 | 181200 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 82 | 20250108 | 181100 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 83 | 20250108 | 181000 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 84 | 20250108 | 180900 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 85 | 20250108 | 180800 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 86 | 20250108 | 180700 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 87 | 20250108 | 180600 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 88 | 20250108 | 180500 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 89 | 20250108 | 180400 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 90 | 20250108 | 180300 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 91 | 20250108 | 180200 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 92 | 20250108 | 180100 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 15538 |
| 93 | 20250108 | 180000 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 94 | 20250108 | 175900 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 95 | 20250108 | 175800 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 96 | 20250108 | 175700 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 97 | 20250108 | 175600 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 98 | 20250108 | 175500 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 99 | 20250108 | 175400 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 100 | 20250108 | 175300 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 101 | 20250108 | 175200 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 102 | 20250108 | 175100 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 103 | 20250108 | 175000 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 104 | 20250108 | 174900 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 105 | 20250108 | 174800 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 106 | 20250108 | 174700 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 107 | 20250108 | 174600 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 108 | 20250108 | 174500 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 109 | 20250108 | 174400 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 110 | 20250108 | 174300 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 111 | 20250108 | 174200 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 112 | 20250108 | 174100 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 113 | 20250108 | 174000 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 114 | 20250108 | 173900 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 115 | 20250108 | 173800 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 116 | 20250108 | 173700 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 117 | 20250108 | 173600 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 118 | 20250108 | 173500 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 119 | 20250108 | 173400 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 120 | 20250108 | 173300 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 121 | 20250108 | 173200 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 122 | 20250108 | 173100 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 15538 |
| 123 | 20250108 | 173000 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 124 | 20250108 | 172900 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 125 | 20250108 | 172800 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 126 | 20250108 | 172700 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 127 | 20250108 | 172600 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 128 | 20250108 | 172500 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 129 | 20250108 | 172400 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 130 | 20250108 | 172300 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 131 | 20250108 | 172200 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 132 | 20250108 | 172100 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 133 | 20250108 | 172000 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 134 | 20250108 | 171900 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 135 | 20250108 | 171800 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 136 | 20250108 | 171700 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 137 | 20250108 | 171600 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 138 | 20250108 | 171500 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 139 | 20250108 | 171400 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 140 | 20250108 | 171300 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 141 | 20250108 | 171200 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 142 | 20250108 | 171100 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 143 | 20250108 | 171000 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 144 | 20250108 | 170900 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 145 | 20250108 | 170800 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 146 | 20250108 | 170700 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 147 | 20250108 | 170600 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 148 | 20250108 | 170500 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 149 | 20250108 | 170400 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 150 | 20250108 | 170300 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 151 | 20250108 | 170200 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 152 | 20250108 | 170100 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 15538 |
| 153 | 20250108 | 170000 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 154 | 20250108 | 165900 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 155 | 20250108 | 165800 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 156 | 20250108 | 165700 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 157 | 20250108 | 165600 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 158 | 20250108 | 165500 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 159 | 20250108 | 165400 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 160 | 20250108 | 165300 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 161 | 20250108 | 165200 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 162 | 20250108 | 165100 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 163 | 20250108 | 165000 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 164 | 20250108 | 164900 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 165 | 20250108 | 164800 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 166 | 20250108 | 164700 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 167 | 20250108 | 164600 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 168 | 20250108 | 164500 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 169 | 20250108 | 164400 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 170 | 20250108 | 164300 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 171 | 20250108 | 164200 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 172 | 20250108 | 164100 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 173 | 20250108 | 164000 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 174 | 20250108 | 163900 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 175 | 20250108 | 163800 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 176 | 20250108 | 163700 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 177 | 20250108 | 163600 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 178 | 20250108 | 163500 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 179 | 20250108 | 163400 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 180 | 20250108 | 163300 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 181 | 20250108 | 163200 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 182 | 20250108 | 163100 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 15538 |
| 183 | 20250108 | 163000 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 184 | 20250108 | 162900 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 185 | 20250108 | 162800 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 186 | 20250108 | 162700 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 187 | 20250108 | 162600 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 188 | 20250108 | 162500 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 189 | 20250108 | 162400 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 190 | 20250108 | 162300 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 191 | 20250108 | 162200 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 192 | 20250108 | 162100 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 193 | 20250108 | 162000 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 194 | 20250108 | 161900 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 195 | 20250108 | 161800 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 196 | 20250108 | 161700 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 197 | 20250108 | 161600 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 198 | 20250108 | 161500 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 199 | 20250108 | 161400 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 200 | 20250108 | 161300 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 201 | 20250108 | 161200 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 202 | 20250108 | 161100 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 203 | 20250108 | 161000 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 204 | 20250108 | 160900 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 205 | 20250108 | 160800 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 206 | 20250108 | 160700 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 207 | 20250108 | 160600 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 208 | 20250108 | 160500 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 209 | 20250108 | 160400 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 210 | 20250108 | 160300 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 211 | 20250108 | 160200 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 212 | 20250108 | 160100 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 15538 |
| 213 | 20250108 | 160000 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 214 | 20250108 | 155900 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 215 | 20250108 | 155800 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 216 | 20250108 | 155700 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 217 | 20250108 | 155600 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 218 | 20250108 | 155500 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 219 | 20250108 | 155400 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 220 | 20250108 | 155300 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 221 | 20250108 | 155200 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 222 | 20250108 | 155100 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 223 | 20250108 | 155000 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 224 | 20250108 | 154900 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 225 | 20250108 | 154800 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 226 | 20250108 | 154700 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 227 | 20250108 | 154600 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 228 | 20250108 | 154500 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 229 | 20250108 | 154400 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 230 | 20250108 | 154300 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 231 | 20250108 | 154200 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 232 | 20250108 | 154100 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 233 | 20250108 | 154000 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 234 | 20250108 | 153900 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 235 | 20250108 | 153800 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 236 | 20250108 | 153700 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 237 | 20250108 | 153600 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 238 | 20250108 | 153500 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 239 | 20250108 | 153400 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 240 | 20250108 | 153300 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 241 | 20250108 | 153200 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 242 | 20250108 | 153100 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 15538 |
| 243 | 20250108 | 153000 | 11739910350 | 23750 | 23750 | 23750 | 23750 | 15538 |
| 244 | 20250108 | 152900 | 11370882850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 245 | 20250108 | 152800 | 11370882850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 246 | 20250108 | 152700 | 11370882850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 247 | 20250108 | 152600 | 11370882850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 248 | 20250108 | 152500 | 11370882850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 249 | 20250108 | 152400 | 11370882850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 250 | 20250108 | 152300 | 11370882850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 251 | 20250108 | 152200 | 11370882850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 252 | 20250108 | 152100 | 11370882850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 253 | 20250108 | 152000 | 11370882850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 254 | 20250108 | 151900 | 11370882850 | 23750 | 23750 | 23750 | 23700 | 1302 |
| 255 | 20250108 | 151800 | 11339994050 | 23750 | 23700 | 23750 | 23650 | 1116 |
| 256 | 20250108 | 151700 | 11313534850 | 23700 | 23700 | 23750 | 23700 | 5581 |
| 257 | 20250108 | 151600 | 11181127200 | 23700 | 23750 | 23750 | 23650 | 4424 |
| 258 | 20250108 | 151500 | 11076197550 | 23750 | 23750 | 23800 | 23750 | 517 |
| 259 | 20250108 | 151400 | 11063915150 | 23800 | 23750 | 23800 | 23750 | 891 |
| 260 | 20250108 | 151300 | 11042721650 | 23800 | 23750 | 23800 | 23750 | 495 |
| 261 | 20250108 | 151200 | 11030952000 | 23750 | 23700 | 23750 | 23700 | 1849 |
| 262 | 20250108 | 151100 | 10987059000 | 23700 | 23700 | 23750 | 23650 | 1690 |
| 263 | 20250108 | 151000 | 10947013050 | 23650 | 23650 | 23700 | 23650 | 268 |
| 264 | 20250108 | 150900 | 10940673900 | 23650 | 23600 | 23700 | 23600 | 3909 |
| 265 | 20250108 | 150800 | 10848201250 | 23650 | 23600 | 23650 | 23600 | 1786 |
| 266 | 20250108 | 150700 | 10806050600 | 23600 | 23600 | 23650 | 23550 | 1663 |
| 267 | 20250108 | 150600 | 10766802950 | 23600 | 23650 | 23650 | 23550 | 10245 |
| 268 | 20250108 | 150500 | 10524847450 | 23650 | 23750 | 23750 | 23650 | 3734 |
| 269 | 20250108 | 150400 | 10436363300 | 23750 | 23750 | 23800 | 23700 | 764 |
| 270 | 20250108 | 150300 | 10418235000 | 23750 | 23700 | 23750 | 23700 | 861 |
| 271 | 20250108 | 150200 | 10397819250 | 23700 | 23750 | 23800 | 23700 | 2453 |
| 272 | 20250108 | 150100 | 10339628950 | 23750 | 23750 | 23800 | 23750 | 512 |
| 273 | 20250108 | 150000 | 10327461250 | 23750 | 23800 | 23800 | 23750 | 361 |
| 274 | 20250108 | 145900 | 10318874000 | 23850 | 23700 | 23850 | 23700 | 1235 |
| 275 | 20250108 | 145800 | 10289517500 | 23700 | 23750 | 23750 | 23700 | 240 |
| 276 | 20250108 | 145700 | 10283823200 | 23750 | 23750 | 23800 | 23700 | 978 |
| 277 | 20250108 | 145600 | 10260597400 | 23750 | 23750 | 23800 | 23750 | 617 |
| 278 | 20250108 | 145500 | 10245943550 | 23750 | 23750 | 23800 | 23750 | 959 |
| 279 | 20250108 | 145400 | 10223165550 | 23750 | 23800 | 23800 | 23750 | 1246 |
| 280 | 20250108 | 145300 | 10193567250 | 23800 | 23800 | 23850 | 23750 | 6729 |
| 281 | 20250108 | 145200 | 10033508450 | 23850 | 23850 | 23900 | 23800 | 920 |
| 282 | 20250108 | 145100 | 10011596850 | 23850 | 23850 | 23900 | 23850 | 1519 |
| 283 | 20250108 | 145000 | 9975368600 | 23850 | 23850 | 23900 | 23850 | 658 |
| 284 | 20250108 | 144900 | 9959675200 | 23850 | 23900 | 23900 | 23850 | 276 |
| 285 | 20250108 | 144800 | 9953086300 | 23900 | 23900 | 23950 | 23900 | 535 |
| 286 | 20250108 | 144700 | 9940289600 | 23900 | 23900 | 23900 | 23850 | 1315 |
| 287 | 20250108 | 144600 | 9908909900 | 23900 | 23950 | 23950 | 23850 | 2418 |
| 288 | 20250108 | 144500 | 9851211850 | 23950 | 23900 | 23950 | 23900 | 223 |
| 289 | 20250108 | 144400 | 9845881400 | 23900 | 23900 | 23950 | 23900 | 498 |
| 290 | 20250108 | 144300 | 9833978950 | 23900 | 23900 | 23950 | 23900 | 414 |
| 291 | 20250108 | 144200 | 9824082050 | 23900 | 23900 | 23950 | 23850 | 416 |
| 292 | 20250108 | 144100 | 9814143200 | 23900 | 23900 | 23900 | 23900 | 200 |
| 293 | 20250108 | 144000 | 9809363200 | 23900 | 23900 | 23950 | 23900 | 505 |
| 294 | 20250108 | 143900 | 9797289600 | 23900 | 23800 | 23950 | 23800 | 2892 |
| 295 | 20250108 | 143800 | 9728278100 | 23850 | 23800 | 23900 | 23800 | 1524 |
| 296 | 20250108 | 143700 | 9691978100 | 23900 | 23850 | 23900 | 23800 | 1598 |
| 297 | 20250108 | 143600 | 9653870050 | 23850 | 23900 | 23900 | 23850 | 2745 |
| 298 | 20250108 | 143500 | 9588352750 | 23900 | 23900 | 23900 | 23850 | 284 |
| 299 | 20250108 | 143400 | 9581573900 | 23900 | 23900 | 23950 | 23900 | 2315 |
| 300 | 20250108 | 143300 | 9526241950 | 23900 | 24000 | 24000 | 23900 | 261 |
| 301 | 20250108 | 143200 | 9519991750 | 23950 | 23950 | 23950 | 23950 | 1203 |
| 302 | 20250108 | 143100 | 9491179900 | 23950 | 23950 | 24000 | 23950 | 523 |
| 303 | 20250108 | 143000 | 9478651700 | 23950 | 23950 | 24000 | 23950 | 282 |
| 304 | 20250108 | 142900 | 9471888100 | 24000 | 24000 | 24000 | 23950 | 1614 |
| 305 | 20250108 | 142800 | 9433159100 | 24000 | 24050 | 24050 | 24000 | 412 |
| 306 | 20250108 | 142700 | 9423269150 | 24050 | 24000 | 24050 | 24000 | 767 |
| 307 | 20250108 | 142600 | 9404843200 | 24050 | 24050 | 24050 | 24000 | 637 |
| 308 | 20250108 | 142500 | 9389553150 | 24050 | 24050 | 24050 | 24050 | 1341 |
| 309 | 20250108 | 142400 | 9357302100 | 24050 | 24100 | 24100 | 24050 | 1160 |
| 310 | 20250108 | 142300 | 9329368700 | 24100 | 24100 | 24150 | 24100 | 747 |
| 311 | 20250108 | 142200 | 9311365150 | 24100 | 24150 | 24150 | 24100 | 157 |
| 312 | 20250108 | 142100 | 9307580400 | 24100 | 24150 | 24150 | 24100 | 616 |
| 313 | 20250108 | 142000 | 9292728900 | 24150 | 24150 | 24200 | 24150 | 361 |
| 314 | 20250108 | 141900 | 9284010700 | 24150 | 24150 | 24150 | 24150 | 1196 |
| 315 | 20250108 | 141800 | 9255127300 | 24150 | 24150 | 24200 | 24150 | 467 |
| 316 | 20250108 | 141700 | 9243849050 | 24150 | 24150 | 24200 | 24150 | 497 |
| 317 | 20250108 | 141600 | 9231846250 | 24150 | 24200 | 24200 | 24150 | 635 |
| 318 | 20250108 | 141500 | 9216495550 | 24200 | 24150 | 24200 | 24150 | 69 |
| 319 | 20250108 | 141400 | 9214828600 | 24150 | 24150 | 24200 | 24150 | 92 |
| 320 | 20250108 | 141300 | 9212606300 | 24150 | 24200 | 24200 | 24150 | 51 |
| 321 | 20250108 | 141200 | 9211374300 | 24150 | 24200 | 24200 | 24150 | 210 |
| 322 | 20250108 | 141100 | 9206292900 | 24200 | 24200 | 24250 | 24200 | 59 |
| 323 | 20250108 | 141000 | 9204864550 | 24200 | 24250 | 24250 | 24200 | 25 |
| 324 | 20250108 | 140900 | 9204259200 | 24200 | 24200 | 24250 | 24200 | 114 |
| 325 | 20250108 | 140800 | 9201500350 | 24200 | 24200 | 24200 | 24200 | 587 |
| 326 | 20250108 | 140700 | 9187294950 | 24200 | 24200 | 24250 | 24200 | 140 |
| 327 | 20250108 | 140600 | 9183906800 | 24250 | 24200 | 24250 | 24200 | 133 |
| 328 | 20250108 | 140500 | 9180687700 | 24250 | 24200 | 24250 | 24200 | 57 |
| 329 | 20250108 | 140400 | 9179307950 | 24200 | 24250 | 24250 | 24200 | 203 |
| 330 | 20250108 | 140300 | 9174394800 | 24250 | 24300 | 24300 | 24200 | 156 |
| 331 | 20250108 | 140200 | 9170612050 | 24300 | 24250 | 24300 | 24200 | 2463 |
| 332 | 20250108 | 140100 | 9110864600 | 24250 | 24150 | 24250 | 24150 | 1844 |
| 333 | 20250108 | 140000 | 9066229050 | 24150 | 24150 | 24150 | 24150 | 69 |
| 334 | 20250108 | 135900 | 9064562700 | 24150 | 24150 | 24150 | 24100 | 388 |
| 335 | 20250108 | 135800 | 9055194000 | 24150 | 24200 | 24200 | 24150 | 720 |
| 336 | 20250108 | 135700 | 9037799850 | 24200 | 24200 | 24200 | 24150 | 281 |
| 337 | 20250108 | 135600 | 9031008100 | 24200 | 24200 | 24250 | 24200 | 50 |
| 338 | 20250108 | 135500 | 9029798000 | 24250 | 24250 | 24250 | 24250 | 81 |
| 339 | 20250108 | 135400 | 9027833750 | 24250 | 24100 | 24300 | 24100 | 5387 |
| 340 | 20250108 | 135300 | 8897268350 | 24200 | 24100 | 24200 | 24100 | 274 |
| 341 | 20250108 | 135200 | 8890657300 | 24100 | 24100 | 24100 | 24050 | 349 |
| 342 | 20250108 | 135100 | 8882246700 | 24100 | 24150 | 24150 | 24100 | 1474 |
| 343 | 20250108 | 135000 | 8846673600 | 24200 | 24200 | 24250 | 24200 | 2539 |
| 344 | 20250108 | 134900 | 8785229750 | 24200 | 24200 | 24250 | 24200 | 452 |
| 345 | 20250108 | 134800 | 8774279200 | 24200 | 24250 | 24250 | 24200 | 2646 |
| 346 | 20250108 | 134700 | 8710155500 | 24250 | 24250 | 24300 | 24250 | 555 |
| 347 | 20250108 | 134600 | 8696696250 | 24300 | 24250 | 24300 | 24250 | 292 |
| 348 | 20250108 | 134500 | 8689602850 | 24300 | 24250 | 24300 | 24250 | 141 |
| 349 | 20250108 | 134400 | 8686182800 | 24300 | 24300 | 24300 | 24250 | 586 |
| 350 | 20250108 | 134300 | 8671944550 | 24300 | 24350 | 24350 | 24300 | 121 |
| 351 | 20250108 | 134200 | 8669003050 | 24350 | 24250 | 24350 | 24250 | 141 |
| 352 | 20250108 | 134100 | 8665575700 | 24300 | 24300 | 24350 | 24300 | 666 |
| 353 | 20250108 | 134000 | 8649391850 | 24300 | 24350 | 24350 | 24300 | 791 |
| 354 | 20250108 | 133900 | 8630164900 | 24350 | 24350 | 24400 | 24350 | 424 |
| 355 | 20250108 | 133800 | 8619840250 | 24300 | 24300 | 24350 | 24300 | 110 |
| 356 | 20250108 | 133700 | 8617164400 | 24300 | 24350 | 24350 | 24300 | 43 |
| 357 | 20250108 | 133600 | 8616119400 | 24350 | 24350 | 24400 | 24350 | 806 |
| 358 | 20250108 | 133500 | 8596493250 | 24350 | 24400 | 24400 | 24350 | 280 |
| 359 | 20250108 | 133400 | 8589662950 | 24350 | 24350 | 24400 | 24350 | 561 |
| 360 | 20250108 | 133300 | 8575994850 | 24350 | 24300 | 24350 | 24250 | 3067 |
| 361 | 20250108 | 133200 | 8501391550 | 24300 | 24250 | 24300 | 24250 | 353 |
| 362 | 20250108 | 133100 | 8492831100 | 24250 | 24250 | 24250 | 24250 | 1654 |
| 363 | 20250108 | 133000 | 8452721600 | 24250 | 24250 | 24250 | 24250 | 157 |
| 364 | 20250108 | 132900 | 8448914350 | 24250 | 24250 | 24300 | 24250 | 83 |
| 365 | 20250108 | 132800 | 8446901050 | 24250 | 24250 | 24300 | 24250 | 206 |
| 366 | 20250108 | 132700 | 8441905400 | 24250 | 24250 | 24250 | 24250 | 195 |
| 367 | 20250108 | 132600 | 8437176650 | 24250 | 24300 | 24300 | 24250 | 168 |
| 368 | 20250108 | 132500 | 8433101300 | 24250 | 24300 | 24300 | 24250 | 272 |
| 369 | 20250108 | 132400 | 8426493500 | 24300 | 24300 | 24300 | 24250 | 340 |
| 370 | 20250108 | 132300 | 8418248150 | 24300 | 24300 | 24300 | 24250 | 203 |
| 371 | 20250108 | 132200 | 8413317250 | 24350 | 24350 | 24350 | 24300 | 917 |
| 372 | 20250108 | 132100 | 8391032800 | 24400 | 24350 | 24400 | 24350 | 1903 |
| 373 | 20250108 | 132000 | 8344694450 | 24400 | 24350 | 24400 | 24350 | 381 |
| 374 | 20250108 | 131900 | 8335416450 | 24350 | 24350 | 24350 | 24300 | 288 |
| 375 | 20250108 | 131800 | 8328405250 | 24350 | 24350 | 24350 | 24300 | 134 |
| 376 | 20250108 | 131700 | 8325148500 | 24300 | 24300 | 24350 | 24300 | 53 |
| 377 | 20250108 | 131600 | 8323860500 | 24300 | 24300 | 24350 | 24300 | 164 |
| 378 | 20250108 | 131500 | 8319875200 | 24350 | 24350 | 24350 | 24300 | 386 |
| 379 | 20250108 | 131400 | 8310493750 | 24350 | 24350 | 24400 | 24350 | 923 |
| 380 | 20250108 | 131300 | 8288018650 | 24350 | 24350 | 24400 | 24350 | 1404 |
| 381 | 20250108 | 131200 | 8253831200 | 24350 | 24350 | 24400 | 24350 | 332 |
| 382 | 20250108 | 131100 | 8245742100 | 24400 | 24400 | 24400 | 24350 | 592 |
| 383 | 20250108 | 131000 | 8231302150 | 24400 | 24450 | 24550 | 24400 | 5230 |
| 384 | 20250108 | 130900 | 8103343850 | 24450 | 24400 | 24500 | 24400 | 2665 |
| 385 | 20250108 | 130800 | 8038176650 | 24450 | 24500 | 24500 | 24400 | 6816 |
| 386 | 20250108 | 130700 | 7871368000 | 24500 | 24300 | 24500 | 24300 | 4278 |
| 387 | 20250108 | 130600 | 7766894950 | 24300 | 24250 | 24400 | 24200 | 4824 |
| 388 | 20250108 | 130500 | 7649640600 | 24250 | 24200 | 24250 | 24200 | 291 |
| 389 | 20250108 | 130400 | 7642597400 | 24250 | 24150 | 24250 | 24150 | 668 |
| 390 | 20250108 | 130300 | 7626433250 | 24200 | 24200 | 24200 | 24150 | 891 |
| 391 | 20250108 | 130200 | 7604873000 | 24150 | 24150 | 24150 | 24150 | 413 |
| 392 | 20250108 | 130100 | 7594899050 | 24150 | 24100 | 24150 | 24100 | 2009 |
| 393 | 20250108 | 130000 | 7546468000 | 24100 | 24050 | 24100 | 24000 | 1350 |
| 394 | 20250108 | 125900 | 7513990500 | 24000 | 24000 | 24050 | 24000 | 274 |
| 395 | 20250108 | 125800 | 7507414450 | 24000 | 24000 | 24000 | 24000 | 87 |
| 396 | 20250108 | 125700 | 7505326450 | 24000 | 24000 | 24000 | 24000 | 93 |
| 397 | 20250108 | 125600 | 7503094450 | 24000 | 24000 | 24000 | 24000 | 53 |
| 398 | 20250108 | 125500 | 7501822450 | 24000 | 24050 | 24050 | 24000 | 78 |
| 399 | 20250108 | 125400 | 7499950300 | 24000 | 24000 | 24050 | 24000 | 882 |
| 400 | 20250108 | 125300 | 7478774600 | 24000 | 24000 | 24050 | 24000 | 302 |
| 401 | 20250108 | 125200 | 7471524100 | 24000 | 24000 | 24050 | 24000 | 796 |
| 402 | 20250108 | 125100 | 7452420050 | 24050 | 24050 | 24050 | 24000 | 1074 |
| 403 | 20250108 | 125000 | 7426631450 | 24050 | 24050 | 24050 | 24000 | 239 |
| 404 | 20250108 | 124900 | 7420887000 | 24050 | 24000 | 24050 | 24000 | 712 |
| 405 | 20250108 | 124800 | 7403796800 | 24000 | 23950 | 24000 | 23950 | 413 |
| 406 | 20250108 | 124700 | 7393885050 | 23950 | 23950 | 23950 | 23900 | 543 |
| 407 | 20250108 | 124600 | 7380880250 | 23950 | 23900 | 23950 | 23850 | 379 |
| 408 | 20250108 | 124500 | 7371827950 | 23850 | 23850 | 23900 | 23850 | 45 |
| 409 | 20250108 | 124400 | 7370753150 | 23850 | 23850 | 23900 | 23850 | 568 |
| 410 | 20250108 | 124300 | 7357206100 | 23900 | 23850 | 23900 | 23850 | 582 |
| 411 | 20250108 | 124200 | 7343313850 | 23900 | 23900 | 23900 | 23850 | 126 |
| 412 | 20250108 | 124100 | 7340303450 | 23850 | 23850 | 23850 | 23850 | 204 |
| 413 | 20250108 | 124000 | 7335438050 | 23900 | 23850 | 23900 | 23850 | 134 |
| 414 | 20250108 | 123900 | 7332239650 | 23900 | 23850 | 23900 | 23800 | 712 |
| 415 | 20250108 | 123800 | 7315273600 | 23850 | 23800 | 23850 | 23800 | 75 |
| 416 | 20250108 | 123700 | 7313488050 | 23800 | 23800 | 23800 | 23800 | 216 |
| 417 | 20250108 | 123600 | 7308347250 | 23800 | 23800 | 23800 | 23800 | 20 |
| 418 | 20250108 | 123500 | 7307871250 | 23850 | 23850 | 23850 | 23850 | 90 |
| 419 | 20250108 | 123400 | 7305724750 | 23850 | 23850 | 23850 | 23800 | 476 |
| 420 | 20250108 | 123300 | 7294379150 | 23800 | 23800 | 23800 | 23800 | 287 |
| 421 | 20250108 | 123200 | 7287548550 | 23800 | 23850 | 23850 | 23800 | 868 |
| 422 | 20250108 | 123100 | 7266889950 | 23800 | 23800 | 23850 | 23800 | 561 |
| 423 | 20250108 | 123000 | 7253538050 | 23800 | 23800 | 23850 | 23800 | 832 |
| 424 | 20250108 | 122900 | 7233735450 | 23800 | 23800 | 23800 | 23800 | 130 |
| 425 | 20250108 | 122800 | 7230641450 | 23800 | 23850 | 23900 | 23800 | 254 |
| 426 | 20250108 | 122700 | 7224587500 | 23850 | 23850 | 23900 | 23850 | 619 |
| 427 | 20250108 | 122600 | 7209823750 | 23850 | 23900 | 23950 | 23850 | 1446 |
| 428 | 20250108 | 122500 | 7175299850 | 23950 | 23900 | 23950 | 23900 | 299 |
| 429 | 20250108 | 122400 | 7168153550 | 23950 | 23950 | 23950 | 23900 | 108 |
| 430 | 20250108 | 122300 | 7165569050 | 23950 | 23900 | 23950 | 23850 | 548 |
| 431 | 20250108 | 122200 | 7152476200 | 23850 | 23900 | 23900 | 23850 | 1559 |
| 432 | 20250108 | 122100 | 7115220400 | 23900 | 23950 | 24000 | 23900 | 1124 |
| 433 | 20250108 | 122000 | 7088320200 | 24000 | 23950 | 24000 | 23950 | 61 |
| 434 | 20250108 | 121900 | 7086858750 | 23950 | 24000 | 24000 | 23950 | 2195 |
| 435 | 20250108 | 121800 | 7034286700 | 24000 | 24000 | 24050 | 24000 | 1144 |
| 436 | 20250108 | 121700 | 7006827650 | 24050 | 24050 | 24050 | 24000 | 371 |
| 437 | 20250108 | 121600 | 6997920150 | 24050 | 24100 | 24100 | 24000 | 101 |
| 438 | 20250108 | 121500 | 6995490750 | 24100 | 24050 | 24100 | 24000 | 266 |
| 439 | 20250108 | 121400 | 6989096150 | 24050 | 24050 | 24050 | 24050 | 53 |
| 440 | 20250108 | 121300 | 6987821500 | 24050 | 24050 | 24050 | 24000 | 229 |
| 441 | 20250108 | 121200 | 6982318550 | 24000 | 24000 | 24000 | 24000 | 405 |
| 442 | 20250108 | 121100 | 6972598550 | 24000 | 24000 | 24000 | 23950 | 743 |
| 443 | 20250108 | 121000 | 6954766800 | 24000 | 24000 | 24000 | 24000 | 61 |
| 444 | 20250108 | 120900 | 6953302800 | 24000 | 24050 | 24050 | 24000 | 3293 |
| 445 | 20250108 | 120800 | 6874262250 | 24050 | 24050 | 24050 | 24050 | 144 |
| 446 | 20250108 | 120700 | 6870799050 | 24050 | 24100 | 24100 | 24050 | 18 |
| 447 | 20250108 | 120600 | 6870366100 | 24100 | 24150 | 24150 | 24050 | 64 |
| 448 | 20250108 | 120500 | 6868824600 | 24100 | 24050 | 24150 | 24050 | 600 |
| 449 | 20250108 | 120400 | 6854370500 | 24050 | 24050 | 24050 | 24050 | 209 |
| 450 | 20250108 | 120300 | 6849344050 | 24050 | 24050 | 24050 | 24000 | 366 |
| 451 | 20250108 | 120200 | 6840545900 | 24100 | 24050 | 24100 | 24050 | 1436 |
| 452 | 20250108 | 120100 | 6806009900 | 24100 | 24100 | 24100 | 24100 | 4 |
| 453 | 20250108 | 120000 | 6805913500 | 24100 | 24100 | 24150 | 24100 | 55 |
| 454 | 20250108 | 115900 | 6804587900 | 24150 | 24100 | 24150 | 24100 | 261 |
| 455 | 20250108 | 115800 | 6798295250 | 24050 | 24050 | 24050 | 24050 | 101 |
| 456 | 20250108 | 115700 | 6795866200 | 24050 | 24100 | 24100 | 24050 | 1967 |
| 457 | 20250108 | 115600 | 6748465200 | 24150 | 24150 | 24150 | 24150 | 184 |
| 458 | 20250108 | 115500 | 6744021600 | 24200 | 24200 | 24200 | 24200 | 207 |
| 459 | 20250108 | 115400 | 6739012200 | 24200 | 24150 | 24200 | 24150 | 27 |
| 460 | 20250108 | 115300 | 6738360100 | 24150 | 24200 | 24200 | 24150 | 61 |
| 461 | 20250108 | 115200 | 6736886450 | 24150 | 24150 | 24150 | 24150 | 277 |
| 462 | 20250108 | 115100 | 6730196900 | 24150 | 24150 | 24150 | 24150 | 243 |
| 463 | 20250108 | 115000 | 6724328450 | 24200 | 24200 | 24200 | 24200 | 62 |
| 464 | 20250108 | 114900 | 6722828050 | 24200 | 24200 | 24200 | 24150 | 812 |
| 465 | 20250108 | 114800 | 6703180150 | 24200 | 24200 | 24200 | 24200 | 12 |
| 466 | 20250108 | 114700 | 6702889750 | 24200 | 24250 | 24250 | 24200 | 84 |
| 467 | 20250108 | 114600 | 6700854000 | 24200 | 24200 | 24200 | 24200 | 10 |
| 468 | 20250108 | 114500 | 6700612000 | 24200 | 24150 | 24250 | 24150 | 281 |
| 469 | 20250108 | 114400 | 6693818300 | 24150 | 24150 | 24150 | 24100 | 434 |
| 470 | 20250108 | 114300 | 6683345800 | 24100 | 24100 | 24150 | 24100 | 118 |
| 471 | 20250108 | 114200 | 6680500650 | 24150 | 24150 | 24200 | 24100 | 1703 |
| 472 | 20250108 | 114100 | 6639419050 | 24150 | 24200 | 24200 | 24150 | 611 |
| 473 | 20250108 | 114000 | 6624644250 | 24200 | 24200 | 24250 | 24200 | 742 |
| 474 | 20250108 | 113900 | 6606686450 | 24200 | 24200 | 24200 | 24200 | 543 |
| 475 | 20250108 | 113800 | 6593545850 | 24200 | 24200 | 24250 | 24200 | 471 |
| 476 | 20250108 | 113700 | 6582147200 | 24200 | 24250 | 24250 | 24200 | 136 |
| 477 | 20250108 | 113600 | 6578855350 | 24200 | 24200 | 24250 | 24200 | 103 |
| 478 | 20250108 | 113500 | 6576360250 | 24250 | 24250 | 24250 | 24250 | 141 |
| 479 | 20250108 | 113400 | 6572941000 | 24250 | 24200 | 24250 | 24200 | 182 |
| 480 | 20250108 | 113300 | 6568530750 | 24200 | 24200 | 24200 | 24200 | 91 |
| 481 | 20250108 | 113200 | 6566328550 | 24200 | 24200 | 24200 | 24200 | 447 |
| 482 | 20250108 | 113100 | 6555511150 | 24250 | 24250 | 24250 | 24200 | 95 |
| 483 | 20250108 | 113000 | 6553207650 | 24200 | 24250 | 24250 | 24200 | 49 |
| 484 | 20250108 | 112900 | 6552019450 | 24200 | 24250 | 24250 | 24200 | 36 |
| 485 | 20250108 | 112800 | 6551146950 | 24200 | 24250 | 24250 | 24200 | 112 |
| 486 | 20250108 | 112700 | 6548432450 | 24250 | 24300 | 24300 | 24200 | 1909 |
| 487 | 20250108 | 112600 | 6502141650 | 24250 | 24250 | 24250 | 24250 | 78 |
| 488 | 20250108 | 112500 | 6500250150 | 24300 | 24250 | 24300 | 24250 | 1507 |
| 489 | 20250108 | 112400 | 6463651600 | 24300 | 24250 | 24300 | 24250 | 264 |
| 490 | 20250108 | 112300 | 6457242300 | 24250 | 24250 | 24300 | 24250 | 500 |
| 491 | 20250108 | 112200 | 6445094250 | 24300 | 24300 | 24300 | 24300 | 224 |
| 492 | 20250108 | 112100 | 6439651050 | 24300 | 24300 | 24300 | 24250 | 294 |
| 493 | 20250108 | 112000 | 6432515050 | 24300 | 24300 | 24300 | 24250 | 860 |
| 494 | 20250108 | 111900 | 6411631550 | 24300 | 24250 | 24300 | 24250 | 61 |
| 495 | 20250108 | 111800 | 6410152200 | 24300 | 24250 | 24300 | 24250 | 198 |
| 496 | 20250108 | 111700 | 6405345200 | 24250 | 24250 | 24300 | 24250 | 78 |
| 497 | 20250108 | 111600 | 6403452400 | 24300 | 24300 | 24300 | 24250 | 381 |
| 498 | 20250108 | 111500 | 6394202650 | 24300 | 24250 | 24300 | 24250 | 248 |
| 499 | 20250108 | 111400 | 6388187150 | 24250 | 24300 | 24300 | 24250 | 121 |
| 500 | 20250108 | 111300 | 6385247500 | 24300 | 24350 | 24350 | 24300 | 691 |
| 501 | 20250108 | 111200 | 6368451500 | 24350 | 24250 | 24350 | 24250 | 296 |
| 502 | 20250108 | 111100 | 6361261700 | 24300 | 24300 | 24300 | 24300 | 24 |
| 503 | 20250108 | 111000 | 6360678500 | 24300 | 24350 | 24350 | 24300 | 299 |
| 504 | 20250108 | 110900 | 6353412700 | 24350 | 24350 | 24350 | 24250 | 140 |
| 505 | 20250108 | 110800 | 6350006900 | 24350 | 24200 | 24350 | 24200 | 1585 |
| 506 | 20250108 | 110700 | 6311547750 | 24250 | 24250 | 24250 | 24200 | 115 |
| 507 | 20250108 | 110600 | 6308759250 | 24250 | 24250 | 24300 | 24250 | 2341 |
| 508 | 20250108 | 110500 | 6251989600 | 24250 | 24300 | 24300 | 24250 | 1802 |
| 509 | 20250108 | 110400 | 6208291050 | 24300 | 24300 | 24300 | 24250 | 704 |
| 510 | 20250108 | 110300 | 6191204750 | 24300 | 24350 | 24350 | 24250 | 3052 |
| 511 | 20250108 | 110200 | 6117073350 | 24350 | 24350 | 24350 | 24300 | 419 |
| 512 | 20250108 | 110100 | 6106876000 | 24350 | 24300 | 24350 | 24300 | 1343 |
| 513 | 20250108 | 110000 | 6074206500 | 24300 | 24300 | 24350 | 24300 | 251 |
| 514 | 20250108 | 105900 | 6068103400 | 24350 | 24250 | 24350 | 24250 | 898 |
| 515 | 20250108 | 105800 | 6046275150 | 24250 | 24250 | 24300 | 24250 | 504 |
| 516 | 20250108 | 105700 | 6034032400 | 24300 | 24300 | 24300 | 24250 | 2444 |
| 517 | 20250108 | 105600 | 5974706150 | 24300 | 24300 | 24350 | 24250 | 2177 |
| 518 | 20250108 | 105500 | 5921837650 | 24300 | 24350 | 24350 | 24250 | 2338 |
| 519 | 20250108 | 105400 | 5865011250 | 24350 | 24250 | 24350 | 24250 | 5225 |
| 520 | 20250108 | 105300 | 5738019000 | 24250 | 24200 | 24250 | 24200 | 1217 |
| 521 | 20250108 | 105200 | 5708544000 | 24200 | 24150 | 24200 | 24150 | 1416 |
| 522 | 20250108 | 105100 | 5674338750 | 24150 | 24200 | 24200 | 24150 | 283 |
| 523 | 20250108 | 105000 | 5667498850 | 24200 | 24150 | 24200 | 24150 | 2578 |
| 524 | 20250108 | 104900 | 5605119450 | 24150 | 24150 | 24200 | 24100 | 755 |
| 525 | 20250108 | 104800 | 5586888000 | 24150 | 24100 | 24150 | 24100 | 788 |
| 526 | 20250108 | 104700 | 5567863150 | 24100 | 24100 | 24150 | 24050 | 1675 |
| 527 | 20250108 | 104600 | 5527495500 | 24050 | 24000 | 24100 | 24000 | 983 |
| 528 | 20250108 | 104500 | 5503828200 | 24050 | 24000 | 24100 | 24000 | 1891 |
| 529 | 20250108 | 104400 | 5458352900 | 24000 | 23950 | 24050 | 23950 | 3000 |
| 530 | 20250108 | 104300 | 5386369500 | 23950 | 23900 | 23950 | 23900 | 1427 |
| 531 | 20250108 | 104200 | 5352248700 | 23900 | 23900 | 23950 | 23850 | 474 |
| 532 | 20250108 | 104100 | 5340908800 | 23900 | 23950 | 23950 | 23900 | 915 |
| 533 | 20250108 | 104000 | 5319037000 | 23950 | 24000 | 24000 | 23900 | 1280 |
| 534 | 20250108 | 103900 | 5288395350 | 23950 | 24000 | 24050 | 23950 | 1189 |
| 535 | 20250108 | 103800 | 5259871000 | 24000 | 23950 | 24000 | 23950 | 500 |
| 536 | 20250108 | 103700 | 5247879700 | 23950 | 23900 | 24000 | 23900 | 1306 |
| 537 | 20250108 | 103600 | 5216596200 | 23900 | 23950 | 23950 | 23900 | 533 |
| 538 | 20250108 | 103500 | 5203839850 | 23950 | 23900 | 23950 | 23850 | 1063 |
| 539 | 20250108 | 103400 | 5178434900 | 23900 | 23850 | 23900 | 23800 | 390 |
| 540 | 20250108 | 103300 | 5169137750 | 23850 | 23850 | 23850 | 23800 | 392 |
| 541 | 20250108 | 103200 | 5159791950 | 23800 | 23750 | 23850 | 23750 | 935 |
| 542 | 20250108 | 103100 | 5137556600 | 23750 | 23750 | 23750 | 23700 | 1375 |
| 543 | 20250108 | 103000 | 5104911900 | 23750 | 23750 | 23750 | 23750 | 643 |
| 544 | 20250108 | 102900 | 5089640650 | 23750 | 23800 | 23800 | 23750 | 914 |
| 545 | 20250108 | 102800 | 5067889450 | 23850 | 23850 | 23850 | 23800 | 479 |
| 546 | 20250108 | 102700 | 5056471500 | 23850 | 23750 | 23850 | 23750 | 783 |
| 547 | 20250108 | 102600 | 5037830000 | 23800 | 23750 | 23800 | 23750 | 2175 |
| 548 | 20250108 | 102500 | 4986173700 | 23750 | 23800 | 23800 | 23750 | 308 |
| 549 | 20250108 | 102400 | 4978852000 | 23750 | 23800 | 23800 | 23750 | 330 |
| 550 | 20250108 | 102300 | 4971003250 | 23750 | 23750 | 23800 | 23750 | 1468 |
| 551 | 20250108 | 102200 | 4936113250 | 23750 | 23700 | 23750 | 23700 | 447 |
| 552 | 20250108 | 102100 | 4925518950 | 23750 | 23750 | 23750 | 23700 | 327 |
| 553 | 20250108 | 102000 | 4917764300 | 23750 | 23750 | 23750 | 23700 | 201 |
| 554 | 20250108 | 101900 | 4912995150 | 23750 | 23700 | 23750 | 23700 | 1104 |
| 555 | 20250108 | 101800 | 4886825200 | 23700 | 23700 | 23750 | 23700 | 231 |
| 556 | 20250108 | 101700 | 4881345400 | 23700 | 23750 | 23750 | 23700 | 722 |
| 557 | 20250108 | 101600 | 4864228150 | 23700 | 23700 | 23750 | 23700 | 220 |
| 558 | 20250108 | 101500 | 4859013800 | 23750 | 23700 | 23750 | 23700 | 600 |
| 559 | 20250108 | 101400 | 4844788900 | 23700 | 23700 | 23750 | 23700 | 1077 |
| 560 | 20250108 | 101300 | 4819255100 | 23700 | 23650 | 23750 | 23650 | 2782 |
| 561 | 20250108 | 101200 | 4753378650 | 23650 | 23700 | 23750 | 23650 | 3451 |
| 562 | 20250108 | 101100 | 4671648650 | 23750 | 23850 | 23850 | 23750 | 3487 |
| 563 | 20250108 | 101000 | 4588781400 | 23850 | 23850 | 23850 | 23800 | 337 |
| 564 | 20250108 | 100900 | 4580759900 | 23850 | 23800 | 23850 | 23700 | 608 |
| 565 | 20250108 | 100800 | 4566296700 | 23750 | 23750 | 23800 | 23700 | 1903 |
| 566 | 20250108 | 100700 | 4521100200 | 23750 | 23650 | 23750 | 23650 | 1130 |
| 567 | 20250108 | 100600 | 4494313150 | 23650 | 23700 | 23700 | 23650 | 935 |
| 568 | 20250108 | 100500 | 4472198050 | 23700 | 23600 | 23700 | 23600 | 629 |
| 569 | 20250108 | 100400 | 4457319950 | 23650 | 23550 | 23650 | 23550 | 1483 |
| 570 | 20250108 | 100300 | 4422279350 | 23600 | 23600 | 23650 | 23550 | 512 |
| 571 | 20250108 | 100200 | 4410216050 | 23550 | 23500 | 23600 | 23500 | 2850 |
| 572 | 20250108 | 100100 | 4343112750 | 23500 | 23550 | 23600 | 23500 | 2477 |
| 573 | 20250108 | 100000 | 4284817650 | 23550 | 23500 | 23600 | 23450 | 4077 |
| 574 | 20250108 | 095900 | 4189021100 | 23500 | 23500 | 23600 | 23500 | 3486 |
| 575 | 20250108 | 095800 | 4107052650 | 23500 | 23700 | 23700 | 23500 | 5708 |
| 576 | 20250108 | 095700 | 3972634150 | 23700 | 23550 | 23750 | 23550 | 3220 |
| 577 | 20250108 | 095600 | 3896613200 | 23600 | 23550 | 23600 | 23500 | 4617 |
| 578 | 20250108 | 095500 | 3787806850 | 23600 | 23750 | 23750 | 23500 | 13081 |
| 579 | 20250108 | 095400 | 3478849750 | 23750 | 23850 | 23850 | 23750 | 7173 |
| 580 | 20250108 | 095300 | 3308190050 | 23850 | 23900 | 23900 | 23850 | 4226 |
| 581 | 20250108 | 095200 | 3207389000 | 23850 | 23900 | 23900 | 23850 | 998 |
| 582 | 20250108 | 095100 | 3183559350 | 23900 | 23900 | 23900 | 23900 | 488 |
| 583 | 20250108 | 095000 | 3171896150 | 23900 | 23950 | 23950 | 23900 | 816 |
| 584 | 20250108 | 094900 | 3152386700 | 23900 | 23950 | 23950 | 23900 | 1203 |
| 585 | 20250108 | 094800 | 3123632700 | 23900 | 23950 | 23950 | 23900 | 1080 |
| 586 | 20250108 | 094700 | 3097772100 | 23950 | 23950 | 24000 | 23900 | 724 |
| 587 | 20250108 | 094600 | 3080431800 | 23950 | 23900 | 23950 | 23900 | 505 |
| 588 | 20250108 | 094500 | 3068354350 | 23900 | 23900 | 23950 | 23900 | 1108 |
| 589 | 20250108 | 094400 | 3041872500 | 23900 | 23900 | 23950 | 23900 | 2466 |
| 590 | 20250108 | 094300 | 2982908750 | 23900 | 24000 | 24000 | 23900 | 1644 |
| 591 | 20250108 | 094200 | 2943568300 | 24000 | 23950 | 24000 | 23950 | 2603 |
| 592 | 20250108 | 094100 | 2881219500 | 23950 | 24000 | 24000 | 23950 | 1269 |
| 593 | 20250108 | 094000 | 2850789850 | 24000 | 23950 | 24000 | 23950 | 984 |
| 594 | 20250108 | 093900 | 2827189750 | 24000 | 23950 | 24000 | 23950 | 661 |
| 595 | 20250108 | 093800 | 2811353350 | 23950 | 24000 | 24050 | 23950 | 768 |
| 596 | 20250108 | 093700 | 2792939550 | 24000 | 24000 | 24050 | 24000 | 1529 |
| 597 | 20250108 | 093600 | 2756240000 | 24000 | 24100 | 24100 | 24000 | 3295 |
| 598 | 20250108 | 093500 | 2677047600 | 24100 | 24100 | 24100 | 24050 | 329 |
| 599 | 20250108 | 093400 | 2669122350 | 24100 | 24000 | 24100 | 24000 | 1019 |
| 600 | 20250108 | 093300 | 2644572200 | 24050 | 24000 | 24100 | 24000 | 906 |
| 601 | 20250108 | 093200 | 2622799000 | 24050 | 24000 | 24050 | 24000 | 755 |
| 602 | 20250108 | 093100 | 2604672500 | 24000 | 24000 | 24050 | 24000 | 1078 |
| 603 | 20250108 | 093000 | 2578799800 | 24000 | 24000 | 24100 | 24000 | 900 |
| 604 | 20250108 | 092900 | 2557195250 | 24000 | 24050 | 24100 | 24000 | 1507 |
| 605 | 20250108 | 092800 | 2520987050 | 24000 | 24050 | 24100 | 24000 | 956 |
| 606 | 20250108 | 092700 | 2498004750 | 24050 | 24050 | 24100 | 24050 | 2220 |
| 607 | 20250108 | 092600 | 2444613650 | 24000 | 24100 | 24100 | 24000 | 2340 |
| 608 | 20250108 | 092500 | 2388343700 | 24100 | 24100 | 24150 | 24050 | 566 |
| 609 | 20250108 | 092400 | 2374706850 | 24100 | 24150 | 24200 | 24100 | 3978 |
| 610 | 20250108 | 092300 | 2278765900 | 24150 | 24200 | 24250 | 24150 | 743 |
| 611 | 20250108 | 092200 | 2260798400 | 24200 | 24250 | 24250 | 24200 | 654 |
| 612 | 20250108 | 092100 | 2244969550 | 24250 | 24250 | 24300 | 24200 | 848 |
| 613 | 20250108 | 092000 | 2224418600 | 24250 | 24150 | 24250 | 24100 | 1386 |
| 614 | 20250108 | 091900 | 2190912900 | 24150 | 24250 | 24300 | 24150 | 2607 |
| 615 | 20250108 | 091800 | 2127860100 | 24250 | 24300 | 24300 | 24200 | 2280 |
| 616 | 20250108 | 091700 | 2072530250 | 24350 | 24400 | 24450 | 24350 | 1747 |
| 617 | 20250108 | 091600 | 2029893600 | 24450 | 24400 | 24450 | 24350 | 2505 |
| 618 | 20250108 | 091500 | 1968739000 | 24450 | 24250 | 24450 | 24250 | 2676 |
| 619 | 20250108 | 091400 | 1903593100 | 24200 | 24300 | 24300 | 24200 | 605 |
| 620 | 20250108 | 091300 | 1888924900 | 24300 | 24200 | 24300 | 24200 | 1171 |
| 621 | 20250108 | 091200 | 1860565000 | 24200 | 24150 | 24200 | 24100 | 1919 |
| 622 | 20250108 | 091100 | 1814127050 | 24150 | 24050 | 24200 | 24000 | 4498 |
| 623 | 20250108 | 091000 | 1705888200 | 24100 | 24250 | 24300 | 24100 | 3530 |
| 624 | 20250108 | 090900 | 1620550850 | 24300 | 24400 | 24400 | 24200 | 4426 |
| 625 | 20250108 | 090800 | 1512974050 | 24350 | 24400 | 24400 | 24350 | 3958 |
| 626 | 20250108 | 090700 | 1416503900 | 24400 | 24400 | 24400 | 24350 | 1063 |
| 627 | 20250108 | 090600 | 1390574950 | 24400 | 24450 | 24500 | 24400 | 8612 |
| 628 | 20250108 | 090500 | 1180109000 | 24450 | 24300 | 24450 | 24250 | 4975 |
| 629 | 20250108 | 090400 | 1058964750 | 24300 | 24250 | 24350 | 24250 | 1755 |
| 630 | 20250108 | 090300 | 1016323650 | 24200 | 24350 | 24350 | 24200 | 4533 |
| 631 | 20250108 | 090200 | 906194950 | 24350 | 24100 | 24350 | 24100 | 3279 |
| 632 | 20250108 | 090100 | 826603300 | 24200 | 24050 | 24200 | 23750 | 16380 |
| 633 | 20250108 | 090000 | 434022000 | 24050 | 24150 | 24200 | 24050 | 14593 |