33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250103 | 190100 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 9592 |
| 3 | 20250103 | 190000 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 4 | 20250103 | 185900 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 5 | 20250103 | 185800 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 6 | 20250103 | 185700 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 7 | 20250103 | 185600 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 8 | 20250103 | 185500 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 9 | 20250103 | 185400 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 10 | 20250103 | 185300 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 11 | 20250103 | 185200 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 12 | 20250103 | 185100 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 13 | 20250103 | 185000 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 14 | 20250103 | 184900 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 15 | 20250103 | 184800 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 16 | 20250103 | 184700 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 17 | 20250103 | 184600 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 18 | 20250103 | 184500 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 19 | 20250103 | 184400 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 20 | 20250103 | 184300 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 21 | 20250103 | 184200 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 22 | 20250103 | 184100 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 23 | 20250103 | 184000 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 24 | 20250103 | 183900 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 25 | 20250103 | 183800 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 26 | 20250103 | 183700 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 27 | 20250103 | 183600 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 28 | 20250103 | 183500 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 29 | 20250103 | 183400 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 30 | 20250103 | 183300 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 31 | 20250103 | 183200 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 32 | 20250103 | 183100 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 9592 |
| 33 | 20250103 | 183000 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 34 | 20250103 | 182900 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 35 | 20250103 | 182800 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 36 | 20250103 | 182700 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 37 | 20250103 | 182600 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 38 | 20250103 | 182500 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 39 | 20250103 | 182400 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 40 | 20250103 | 182300 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 41 | 20250103 | 182200 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 42 | 20250103 | 182100 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 43 | 20250103 | 182000 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 44 | 20250103 | 181900 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 45 | 20250103 | 181800 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 46 | 20250103 | 181700 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 47 | 20250103 | 181600 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 48 | 20250103 | 181500 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 49 | 20250103 | 181400 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 50 | 20250103 | 181300 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 51 | 20250103 | 181200 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 52 | 20250103 | 181100 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 53 | 20250103 | 181000 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 54 | 20250103 | 180900 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 55 | 20250103 | 180800 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 56 | 20250103 | 180700 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 57 | 20250103 | 180600 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 58 | 20250103 | 180500 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 59 | 20250103 | 180400 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 60 | 20250103 | 180300 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 61 | 20250103 | 180200 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 62 | 20250103 | 180100 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 9592 |
| 63 | 20250103 | 180000 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 64 | 20250103 | 175900 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 65 | 20250103 | 175800 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 66 | 20250103 | 175700 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 67 | 20250103 | 175600 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 68 | 20250103 | 175500 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 69 | 20250103 | 175400 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 70 | 20250103 | 175300 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 71 | 20250103 | 175200 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 72 | 20250103 | 175100 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 73 | 20250103 | 175000 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 74 | 20250103 | 174900 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 75 | 20250103 | 174800 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 76 | 20250103 | 174700 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 77 | 20250103 | 174600 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 78 | 20250103 | 174500 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 79 | 20250103 | 174400 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 80 | 20250103 | 174300 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 81 | 20250103 | 174200 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 82 | 20250103 | 174100 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 83 | 20250103 | 174000 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 84 | 20250103 | 173900 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 85 | 20250103 | 173800 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 86 | 20250103 | 173700 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 87 | 20250103 | 173600 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 88 | 20250103 | 173500 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 89 | 20250103 | 173400 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 90 | 20250103 | 173300 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 91 | 20250103 | 173200 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 92 | 20250103 | 173100 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 9592 |
| 93 | 20250103 | 173000 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 94 | 20250103 | 172900 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 95 | 20250103 | 172800 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 96 | 20250103 | 172700 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 97 | 20250103 | 172600 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 98 | 20250103 | 172500 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 99 | 20250103 | 172400 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 100 | 20250103 | 172300 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 101 | 20250103 | 172200 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 102 | 20250103 | 172100 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 103 | 20250103 | 172000 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 104 | 20250103 | 171900 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 105 | 20250103 | 171800 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 106 | 20250103 | 171700 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 107 | 20250103 | 171600 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 108 | 20250103 | 171500 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 109 | 20250103 | 171400 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 110 | 20250103 | 171300 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 111 | 20250103 | 171200 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 112 | 20250103 | 171100 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 113 | 20250103 | 171000 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 114 | 20250103 | 170900 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 115 | 20250103 | 170800 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 116 | 20250103 | 170700 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 117 | 20250103 | 170600 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 118 | 20250103 | 170500 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 119 | 20250103 | 170400 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 120 | 20250103 | 170300 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 121 | 20250103 | 170200 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 122 | 20250103 | 170100 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 9592 |
| 123 | 20250103 | 170000 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 124 | 20250103 | 165900 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 125 | 20250103 | 165800 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 126 | 20250103 | 165700 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 127 | 20250103 | 165600 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 128 | 20250103 | 165500 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 129 | 20250103 | 165400 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 130 | 20250103 | 165300 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 131 | 20250103 | 165200 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 132 | 20250103 | 165100 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 133 | 20250103 | 165000 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 134 | 20250103 | 164900 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 135 | 20250103 | 164800 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 136 | 20250103 | 164700 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 137 | 20250103 | 164600 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 138 | 20250103 | 164500 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 139 | 20250103 | 164400 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 140 | 20250103 | 164300 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 141 | 20250103 | 164200 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 142 | 20250103 | 164100 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 143 | 20250103 | 164000 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 144 | 20250103 | 163900 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 145 | 20250103 | 163800 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 146 | 20250103 | 163700 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 147 | 20250103 | 163600 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 148 | 20250103 | 163500 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 149 | 20250103 | 163400 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 150 | 20250103 | 163300 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 151 | 20250103 | 163200 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 152 | 20250103 | 163100 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 9592 |
| 153 | 20250103 | 163000 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 154 | 20250103 | 162900 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 155 | 20250103 | 162800 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 156 | 20250103 | 162700 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 157 | 20250103 | 162600 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 158 | 20250103 | 162500 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 159 | 20250103 | 162400 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 160 | 20250103 | 162300 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 161 | 20250103 | 162200 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 162 | 20250103 | 162100 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 163 | 20250103 | 162000 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 164 | 20250103 | 161900 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 165 | 20250103 | 161800 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 166 | 20250103 | 161700 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 167 | 20250103 | 161600 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 168 | 20250103 | 161500 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 169 | 20250103 | 161400 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 170 | 20250103 | 161300 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 171 | 20250103 | 161200 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 172 | 20250103 | 161100 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 173 | 20250103 | 161000 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 174 | 20250103 | 160900 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 175 | 20250103 | 160800 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 176 | 20250103 | 160700 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 177 | 20250103 | 160600 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 178 | 20250103 | 160500 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 179 | 20250103 | 160400 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 180 | 20250103 | 160300 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 181 | 20250103 | 160200 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 182 | 20250103 | 160100 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 9592 |
| 183 | 20250103 | 160000 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 184 | 20250103 | 155900 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 185 | 20250103 | 155800 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 186 | 20250103 | 155700 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 187 | 20250103 | 155600 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 188 | 20250103 | 155500 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 189 | 20250103 | 155400 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 190 | 20250103 | 155300 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 191 | 20250103 | 155200 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 192 | 20250103 | 155100 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 193 | 20250103 | 155000 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 194 | 20250103 | 154900 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 195 | 20250103 | 154800 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 196 | 20250103 | 154700 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 197 | 20250103 | 154600 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 198 | 20250103 | 154500 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 199 | 20250103 | 154400 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 200 | 20250103 | 154300 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 201 | 20250103 | 154200 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 202 | 20250103 | 154100 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 203 | 20250103 | 154000 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 204 | 20250103 | 153900 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 205 | 20250103 | 153800 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 206 | 20250103 | 153700 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 207 | 20250103 | 153600 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 208 | 20250103 | 153500 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 209 | 20250103 | 153400 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 210 | 20250103 | 153300 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 211 | 20250103 | 153200 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 212 | 20250103 | 153100 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 9592 |
| 213 | 20250103 | 153000 | 18387490250 | 23750 | 23750 | 23750 | 23750 | 9592 |
| 214 | 20250103 | 152900 | 18159680250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 215 | 20250103 | 152800 | 18159680250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 216 | 20250103 | 152700 | 18159680250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 217 | 20250103 | 152600 | 18159680250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 218 | 20250103 | 152500 | 18159680250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 219 | 20250103 | 152400 | 18159680250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 220 | 20250103 | 152300 | 18159680250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 221 | 20250103 | 152200 | 18159680250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 222 | 20250103 | 152100 | 18159680250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 223 | 20250103 | 152000 | 18159680250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 224 | 20250103 | 151900 | 18159680250 | 23850 | 23850 | 23850 | 23800 | 861 |
| 225 | 20250103 | 151800 | 18139158600 | 23800 | 23800 | 23850 | 23800 | 1472 |
| 226 | 20250103 | 151700 | 18104086350 | 23800 | 23800 | 23850 | 23600 | 7819 |
| 227 | 20250103 | 151600 | 17918666750 | 23800 | 23750 | 23850 | 23750 | 3312 |
| 228 | 20250103 | 151500 | 17839885200 | 23750 | 23700 | 23800 | 23700 | 4760 |
| 229 | 20250103 | 151400 | 17726892500 | 23700 | 23700 | 23750 | 23700 | 1717 |
| 230 | 20250103 | 151300 | 17686152550 | 23700 | 23700 | 23750 | 23700 | 3395 |
| 231 | 20250103 | 151200 | 17605555250 | 23700 | 23650 | 23750 | 23650 | 1394 |
| 232 | 20250103 | 151100 | 17572519000 | 23700 | 23700 | 23700 | 23650 | 1760 |
| 233 | 20250103 | 151000 | 17530823250 | 23650 | 23700 | 23700 | 23650 | 999 |
| 234 | 20250103 | 150900 | 17507179900 | 23650 | 23650 | 23700 | 23650 | 1216 |
| 235 | 20250103 | 150800 | 17478417150 | 23650 | 23650 | 23650 | 23600 | 824 |
| 236 | 20250103 | 150700 | 17458949200 | 23650 | 23650 | 23700 | 23600 | 700 |
| 237 | 20250103 | 150600 | 17442418100 | 23600 | 23650 | 23700 | 23600 | 3689 |
| 238 | 20250103 | 150500 | 17355092450 | 23650 | 23650 | 23700 | 23650 | 636 |
| 239 | 20250103 | 150400 | 17340049300 | 23700 | 23600 | 23700 | 23600 | 990 |
| 240 | 20250103 | 150300 | 17316650700 | 23600 | 23650 | 23650 | 23600 | 601 |
| 241 | 20250103 | 150200 | 17302463200 | 23600 | 23600 | 23650 | 23600 | 978 |
| 242 | 20250103 | 150100 | 17279381600 | 23600 | 23650 | 23650 | 23600 | 387 |
| 243 | 20250103 | 150000 | 17270241700 | 23600 | 23700 | 23700 | 23600 | 2061 |
| 244 | 20250103 | 145900 | 17221580100 | 23650 | 23700 | 23700 | 23600 | 1351 |
| 245 | 20250103 | 145800 | 17189671200 | 23650 | 23650 | 23800 | 23650 | 3729 |
| 246 | 20250103 | 145700 | 17101047400 | 23700 | 23550 | 23800 | 23550 | 6554 |
| 247 | 20250103 | 145600 | 16945649400 | 23600 | 23650 | 23650 | 23550 | 1346 |
| 248 | 20250103 | 145500 | 16913884900 | 23650 | 23600 | 23650 | 23600 | 1996 |
| 249 | 20250103 | 145400 | 16866750500 | 23650 | 23550 | 23650 | 23550 | 1947 |
| 250 | 20250103 | 145300 | 16820805750 | 23550 | 23550 | 23600 | 23550 | 1606 |
| 251 | 20250103 | 145200 | 16782975100 | 23550 | 23500 | 23600 | 23500 | 1206 |
| 252 | 20250103 | 145100 | 16754574000 | 23500 | 23450 | 23700 | 23450 | 8694 |
| 253 | 20250103 | 145000 | 16549509000 | 23500 | 23450 | 23500 | 23400 | 1570 |
| 254 | 20250103 | 144900 | 16512685600 | 23500 | 23500 | 23500 | 23400 | 1945 |
| 255 | 20250103 | 144800 | 16467069950 | 23450 | 23500 | 23500 | 23400 | 1928 |
| 256 | 20250103 | 144700 | 16421850100 | 23500 | 23450 | 23500 | 23400 | 1441 |
| 257 | 20250103 | 144600 | 16388050500 | 23450 | 23500 | 23500 | 23450 | 1203 |
| 258 | 20250103 | 144500 | 16359823900 | 23500 | 23450 | 23500 | 23400 | 2091 |
| 259 | 20250103 | 144400 | 16310819950 | 23400 | 23450 | 23500 | 23400 | 1373 |
| 260 | 20250103 | 144300 | 16278672800 | 23400 | 23400 | 23450 | 23350 | 1309 |
| 261 | 20250103 | 144200 | 16248031700 | 23400 | 23400 | 23450 | 23350 | 1516 |
| 262 | 20250103 | 144100 | 16212591650 | 23400 | 23400 | 23400 | 23350 | 1668 |
| 263 | 20250103 | 144000 | 16173625600 | 23400 | 23400 | 23450 | 23350 | 1057 |
| 264 | 20250103 | 143900 | 16148889100 | 23400 | 23450 | 23450 | 23400 | 1239 |
| 265 | 20250103 | 143800 | 16119885950 | 23400 | 23400 | 23500 | 23400 | 919 |
| 266 | 20250103 | 143700 | 16098346000 | 23400 | 23400 | 23500 | 23400 | 4954 |
| 267 | 20250103 | 143600 | 15982193150 | 23400 | 23400 | 23450 | 23350 | 2261 |
| 268 | 20250103 | 143500 | 15929288050 | 23400 | 23400 | 23450 | 23350 | 1816 |
| 269 | 20250103 | 143400 | 15886817900 | 23450 | 23450 | 23450 | 23350 | 1451 |
| 270 | 20250103 | 143300 | 15852856250 | 23450 | 23400 | 23500 | 23350 | 1196 |
| 271 | 20250103 | 143200 | 15824857850 | 23400 | 23400 | 23450 | 23400 | 916 |
| 272 | 20250103 | 143100 | 15803418100 | 23400 | 23400 | 23550 | 23400 | 7547 |
| 273 | 20250103 | 143000 | 15626265750 | 23400 | 23450 | 23450 | 23400 | 1957 |
| 274 | 20250103 | 142900 | 15580463400 | 23450 | 23450 | 23450 | 23350 | 1362 |
| 275 | 20250103 | 142800 | 15548580900 | 23450 | 23450 | 23450 | 23400 | 1075 |
| 276 | 20250103 | 142700 | 15523411050 | 23450 | 23400 | 23450 | 23400 | 955 |
| 277 | 20250103 | 142600 | 15501055800 | 23400 | 23400 | 23450 | 23350 | 956 |
| 278 | 20250103 | 142500 | 15478694350 | 23400 | 23350 | 23400 | 23300 | 1344 |
| 279 | 20250103 | 142400 | 15447321900 | 23350 | 23300 | 23400 | 23300 | 2829 |
| 280 | 20250103 | 142300 | 15381188700 | 23300 | 23350 | 23350 | 23300 | 2787 |
| 281 | 20250103 | 142200 | 15316195200 | 23350 | 23350 | 23400 | 23300 | 7575 |
| 282 | 20250103 | 142100 | 15139552650 | 23350 | 23350 | 23400 | 23350 | 1555 |
| 283 | 20250103 | 142000 | 15103232150 | 23350 | 23450 | 23450 | 23350 | 7255 |
| 284 | 20250103 | 141900 | 14933617600 | 23450 | 23450 | 23450 | 23400 | 2094 |
| 285 | 20250103 | 141800 | 14884602500 | 23400 | 23450 | 23450 | 23400 | 1128 |
| 286 | 20250103 | 141700 | 14858190600 | 23450 | 23450 | 23450 | 23350 | 1430 |
| 287 | 20250103 | 141600 | 14824738250 | 23450 | 23400 | 23450 | 23350 | 772 |
| 288 | 20250103 | 141500 | 14806666800 | 23450 | 23350 | 23450 | 23350 | 2865 |
| 289 | 20250103 | 141400 | 14739675650 | 23350 | 23400 | 23400 | 23350 | 1378 |
| 290 | 20250103 | 141300 | 14707478850 | 23350 | 23400 | 23400 | 23350 | 1144 |
| 291 | 20250103 | 141200 | 14680741200 | 23400 | 23400 | 23400 | 23350 | 867 |
| 292 | 20250103 | 141100 | 14660476400 | 23400 | 23400 | 23400 | 23300 | 1362 |
| 293 | 20250103 | 141000 | 14628654350 | 23400 | 23400 | 23400 | 23300 | 2178 |
| 294 | 20250103 | 140900 | 14577783850 | 23400 | 23400 | 23400 | 23350 | 1427 |
| 295 | 20250103 | 140800 | 14544432650 | 23400 | 23400 | 23450 | 23350 | 1008 |
| 296 | 20250103 | 140700 | 14520851200 | 23400 | 23400 | 23450 | 23350 | 2881 |
| 297 | 20250103 | 140600 | 14453465250 | 23350 | 23350 | 23400 | 23300 | 1805 |
| 298 | 20250103 | 140500 | 14411309750 | 23300 | 23400 | 23400 | 23300 | 2092 |
| 299 | 20250103 | 140400 | 14362471700 | 23400 | 23400 | 23400 | 23300 | 858 |
| 300 | 20250103 | 140300 | 14342434700 | 23400 | 23400 | 23400 | 23350 | 1633 |
| 301 | 20250103 | 140200 | 14304278450 | 23350 | 23300 | 23400 | 23300 | 1337 |
| 302 | 20250103 | 140100 | 14273036450 | 23300 | 23300 | 23400 | 23300 | 2191 |
| 303 | 20250103 | 140000 | 14221913400 | 23350 | 23350 | 23400 | 23300 | 5067 |
| 304 | 20250103 | 135900 | 14103650800 | 23400 | 23400 | 23400 | 23350 | 1921 |
| 305 | 20250103 | 135800 | 14058778550 | 23350 | 23400 | 23400 | 23350 | 900 |
| 306 | 20250103 | 135700 | 14037754100 | 23400 | 23350 | 23400 | 23300 | 1678 |
| 307 | 20250103 | 135600 | 13998571950 | 23400 | 23450 | 23450 | 23300 | 4387 |
| 308 | 20250103 | 135500 | 13896024350 | 23400 | 23400 | 23450 | 23400 | 2442 |
| 309 | 20250103 | 135400 | 13838870950 | 23400 | 23400 | 23450 | 23400 | 1661 |
| 310 | 20250103 | 135300 | 13799989300 | 23400 | 23500 | 23500 | 23400 | 1604 |
| 311 | 20250103 | 135200 | 13762415550 | 23500 | 23450 | 23500 | 23450 | 854 |
| 312 | 20250103 | 135100 | 13742381350 | 23500 | 23450 | 23500 | 23400 | 1762 |
| 313 | 20250103 | 135000 | 13701064700 | 23400 | 23400 | 23450 | 23400 | 4275 |
| 314 | 20250103 | 134900 | 13600894150 | 23400 | 23450 | 23450 | 23400 | 1969 |
| 315 | 20250103 | 134800 | 13554786000 | 23400 | 23350 | 23450 | 23350 | 1990 |
| 316 | 20250103 | 134700 | 13508210450 | 23400 | 23400 | 23400 | 23350 | 1012 |
| 317 | 20250103 | 134600 | 13484565250 | 23350 | 23400 | 23400 | 23350 | 1637 |
| 318 | 20250103 | 134500 | 13446330400 | 23400 | 23450 | 23450 | 23350 | 1233 |
| 319 | 20250103 | 134400 | 13417496850 | 23400 | 23400 | 23450 | 23350 | 1265 |
| 320 | 20250103 | 134300 | 13387890450 | 23400 | 23400 | 23450 | 23350 | 1643 |
| 321 | 20250103 | 134200 | 13349454750 | 23400 | 23450 | 23450 | 23350 | 1305 |
| 322 | 20250103 | 134100 | 13318907050 | 23350 | 23400 | 23400 | 23350 | 2964 |
| 323 | 20250103 | 134000 | 13249643650 | 23350 | 23350 | 23400 | 23300 | 1561 |
| 324 | 20250103 | 133900 | 13213182300 | 23350 | 23350 | 23400 | 23300 | 2652 |
| 325 | 20250103 | 133800 | 13151261550 | 23300 | 23300 | 23350 | 23300 | 6534 |
| 326 | 20250103 | 133700 | 12998970000 | 23350 | 23400 | 23450 | 23300 | 9474 |
| 327 | 20250103 | 133600 | 12777725000 | 23450 | 23400 | 23450 | 23350 | 720 |
| 328 | 20250103 | 133500 | 12760875600 | 23350 | 23450 | 23450 | 23350 | 4118 |
| 329 | 20250103 | 133400 | 12664541700 | 23450 | 23450 | 23500 | 23400 | 6114 |
| 330 | 20250103 | 133300 | 12521188100 | 23500 | 23500 | 23550 | 23450 | 8805 |
| 331 | 20250103 | 133200 | 12314290250 | 23550 | 23650 | 23700 | 23550 | 12591 |
| 332 | 20250103 | 133100 | 12017353150 | 23650 | 23600 | 23700 | 23600 | 2068 |
| 333 | 20250103 | 133000 | 11968462150 | 23650 | 23700 | 23700 | 23600 | 3164 |
| 334 | 20250103 | 132900 | 11893593300 | 23700 | 23700 | 23700 | 23650 | 1109 |
| 335 | 20250103 | 132800 | 11867332600 | 23700 | 23650 | 23700 | 23650 | 519 |
| 336 | 20250103 | 132700 | 11855050300 | 23700 | 23700 | 23700 | 23650 | 484 |
| 337 | 20250103 | 132600 | 11843581500 | 23650 | 23700 | 23700 | 23650 | 216 |
| 338 | 20250103 | 132500 | 11838462450 | 23700 | 23750 | 23750 | 23650 | 934 |
| 339 | 20250103 | 132400 | 11816363700 | 23650 | 23700 | 23750 | 23650 | 1096 |
| 340 | 20250103 | 132300 | 11790392150 | 23700 | 23650 | 23700 | 23650 | 233 |
| 341 | 20250103 | 132200 | 11784872300 | 23650 | 23700 | 23700 | 23650 | 130 |
| 342 | 20250103 | 132100 | 11781791400 | 23650 | 23750 | 23750 | 23650 | 718 |
| 343 | 20250103 | 132000 | 11764773100 | 23700 | 23700 | 23750 | 23650 | 1097 |
| 344 | 20250103 | 131900 | 11738804850 | 23700 | 23700 | 23750 | 23650 | 411 |
| 345 | 20250103 | 131800 | 11729064150 | 23700 | 23650 | 23750 | 23650 | 604 |
| 346 | 20250103 | 131700 | 11714746050 | 23700 | 23700 | 23700 | 23650 | 441 |
| 347 | 20250103 | 131600 | 11704303950 | 23700 | 23700 | 23750 | 23650 | 472 |
| 348 | 20250103 | 131500 | 11693114100 | 23700 | 23700 | 23700 | 23650 | 1214 |
| 349 | 20250103 | 131400 | 11664388350 | 23700 | 23650 | 23750 | 23650 | 1475 |
| 350 | 20250103 | 131300 | 11629442150 | 23700 | 23650 | 23700 | 23650 | 328 |
| 351 | 20250103 | 131200 | 11621677150 | 23650 | 23700 | 23700 | 23650 | 232 |
| 352 | 20250103 | 131100 | 11616182950 | 23700 | 23650 | 23700 | 23650 | 427 |
| 353 | 20250103 | 131000 | 11606074050 | 23700 | 23700 | 23750 | 23650 | 2233 |
| 354 | 20250103 | 130900 | 11553178450 | 23700 | 23700 | 23700 | 23650 | 247 |
| 355 | 20250103 | 130800 | 11547326650 | 23700 | 23650 | 23700 | 23650 | 1184 |
| 356 | 20250103 | 130700 | 11519267450 | 23700 | 23650 | 23700 | 23650 | 2189 |
| 357 | 20250103 | 130600 | 11467473800 | 23700 | 23650 | 23700 | 23650 | 481 |
| 358 | 20250103 | 130500 | 11456095650 | 23650 | 23650 | 23700 | 23650 | 1206 |
| 359 | 20250103 | 130400 | 11427555900 | 23650 | 23700 | 23700 | 23650 | 309 |
| 360 | 20250103 | 130300 | 11420244950 | 23700 | 23650 | 23700 | 23650 | 1416 |
| 361 | 20250103 | 130200 | 11386749450 | 23650 | 23600 | 23650 | 23600 | 1120 |
| 362 | 20250103 | 130100 | 11360306600 | 23600 | 23600 | 23650 | 23600 | 1479 |
| 363 | 20250103 | 130000 | 11325401650 | 23600 | 23600 | 23650 | 23600 | 1332 |
| 364 | 20250103 | 125900 | 11293962700 | 23600 | 23600 | 23650 | 23600 | 266 |
| 365 | 20250103 | 125800 | 11287683850 | 23650 | 23650 | 23650 | 23600 | 221 |
| 366 | 20250103 | 125700 | 11282457350 | 23600 | 23700 | 23700 | 23600 | 358 |
| 367 | 20250103 | 125600 | 11273989200 | 23650 | 23600 | 23700 | 23600 | 1921 |
| 368 | 20250103 | 125500 | 11228615150 | 23600 | 23700 | 23750 | 23600 | 21686 |
| 369 | 20250103 | 125400 | 10715852100 | 23700 | 23750 | 23750 | 23700 | 400 |
| 370 | 20250103 | 125300 | 10706356750 | 23700 | 23700 | 23750 | 23700 | 671 |
| 371 | 20250103 | 125200 | 10690448550 | 23700 | 23700 | 23750 | 23700 | 239 |
| 372 | 20250103 | 125100 | 10684779200 | 23700 | 23750 | 23750 | 23700 | 837 |
| 373 | 20250103 | 125000 | 10664939100 | 23700 | 23700 | 23750 | 23700 | 1400 |
| 374 | 20250103 | 124900 | 10631750900 | 23750 | 23700 | 23750 | 23700 | 863 |
| 375 | 20250103 | 124800 | 10611297300 | 23700 | 23750 | 23750 | 23700 | 238 |
| 376 | 20250103 | 124700 | 10605654150 | 23750 | 23700 | 23750 | 23700 | 674 |
| 377 | 20250103 | 124600 | 10589679950 | 23700 | 23700 | 23750 | 23700 | 333 |
| 378 | 20250103 | 124500 | 10581787450 | 23700 | 23700 | 23750 | 23700 | 1345 |
| 379 | 20250103 | 124400 | 10549893000 | 23700 | 23700 | 23750 | 23700 | 172 |
| 380 | 20250103 | 124300 | 10545812350 | 23700 | 23700 | 23750 | 23700 | 624 |
| 381 | 20250103 | 124200 | 10531005850 | 23750 | 23750 | 23750 | 23700 | 207 |
| 382 | 20250103 | 124100 | 10526095600 | 23750 | 23700 | 23750 | 23700 | 1344 |
| 383 | 20250103 | 124000 | 10494237500 | 23750 | 23700 | 23750 | 23700 | 916 |
| 384 | 20250103 | 123900 | 10472520750 | 23700 | 23750 | 23750 | 23700 | 496 |
| 385 | 20250103 | 123800 | 10460763300 | 23700 | 23700 | 23750 | 23700 | 258 |
| 386 | 20250103 | 123700 | 10454648350 | 23700 | 23750 | 23750 | 23700 | 391 |
| 387 | 20250103 | 123600 | 10445380700 | 23700 | 23750 | 23750 | 23700 | 4118 |
| 388 | 20250103 | 123500 | 10347776950 | 23750 | 23700 | 23750 | 23700 | 1202 |
| 389 | 20250103 | 123400 | 10319285500 | 23700 | 23750 | 23750 | 23700 | 466 |
| 390 | 20250103 | 123300 | 10308219450 | 23750 | 23700 | 23750 | 23700 | 174 |
| 391 | 20250103 | 123200 | 10304088050 | 23700 | 23750 | 23750 | 23700 | 564 |
| 392 | 20250103 | 123100 | 10290706900 | 23750 | 23750 | 23750 | 23700 | 92 |
| 393 | 20250103 | 123000 | 10288523350 | 23700 | 23750 | 23800 | 23700 | 1059 |
| 394 | 20250103 | 122900 | 10263379100 | 23750 | 23750 | 23800 | 23750 | 757 |
| 395 | 20250103 | 122800 | 10245400300 | 23750 | 23750 | 23800 | 23750 | 1369 |
| 396 | 20250103 | 122700 | 10212886050 | 23750 | 23800 | 23800 | 23750 | 163 |
| 397 | 20250103 | 122600 | 10209010450 | 23800 | 23800 | 23850 | 23750 | 238 |
| 398 | 20250103 | 122500 | 10203348450 | 23750 | 23850 | 23850 | 23750 | 752 |
| 399 | 20250103 | 122400 | 10185481800 | 23800 | 23750 | 23850 | 23750 | 2706 |
| 400 | 20250103 | 122300 | 10121022700 | 23750 | 23750 | 23800 | 23750 | 520 |
| 401 | 20250103 | 122200 | 10108649050 | 23800 | 23800 | 23800 | 23750 | 1845 |
| 402 | 20250103 | 122100 | 10064829900 | 23750 | 23750 | 23800 | 23750 | 595 |
| 403 | 20250103 | 122000 | 10050680500 | 23800 | 23800 | 23800 | 23750 | 778 |
| 404 | 20250103 | 121900 | 10032202500 | 23800 | 23750 | 23800 | 23750 | 301 |
| 405 | 20250103 | 121800 | 10025041550 | 23750 | 23750 | 23800 | 23750 | 469 |
| 406 | 20250103 | 121700 | 10013900650 | 23800 | 23750 | 23800 | 23750 | 166 |
| 407 | 20250103 | 121600 | 10009957800 | 23750 | 23750 | 23800 | 23750 | 241 |
| 408 | 20250103 | 121500 | 10004231700 | 23800 | 23750 | 23800 | 23750 | 881 |
| 409 | 20250103 | 121400 | 9983295800 | 23800 | 23800 | 23800 | 23750 | 497 |
| 410 | 20250103 | 121300 | 9971491300 | 23750 | 23800 | 23800 | 23750 | 241 |
| 411 | 20250103 | 121200 | 9965767400 | 23750 | 23750 | 23800 | 23750 | 402 |
| 412 | 20250103 | 121100 | 9956206400 | 23750 | 23750 | 23750 | 23700 | 393 |
| 413 | 20250103 | 121000 | 9946876450 | 23700 | 23700 | 23800 | 23700 | 938 |
| 414 | 20250103 | 120900 | 9924617550 | 23750 | 23750 | 23800 | 23750 | 9427 |
| 415 | 20250103 | 120800 | 9700366700 | 23750 | 23750 | 23800 | 23750 | 333 |
| 416 | 20250103 | 120700 | 9692456200 | 23800 | 23800 | 23800 | 23750 | 108 |
| 417 | 20250103 | 120600 | 9689890950 | 23800 | 23800 | 23800 | 23750 | 219 |
| 418 | 20250103 | 120500 | 9684678850 | 23800 | 23850 | 23850 | 23750 | 1904 |
| 419 | 20250103 | 120400 | 9639392100 | 23800 | 23800 | 23850 | 23800 | 373 |
| 420 | 20250103 | 120300 | 9630513700 | 23850 | 23850 | 23850 | 23800 | 208 |
| 421 | 20250103 | 120200 | 9625560450 | 23800 | 23800 | 23850 | 23800 | 87 |
| 422 | 20250103 | 120100 | 9623489650 | 23800 | 23800 | 23850 | 23800 | 494 |
| 423 | 20250103 | 120000 | 9611720750 | 23850 | 23800 | 23850 | 23800 | 758 |
| 424 | 20250103 | 115900 | 9593678250 | 23850 | 23850 | 23850 | 23800 | 315 |
| 425 | 20250103 | 115800 | 9586167750 | 23850 | 23800 | 23850 | 23800 | 669 |
| 426 | 20250103 | 115700 | 9570245250 | 23850 | 23800 | 23900 | 23800 | 6258 |
| 427 | 20250103 | 115600 | 9420945550 | 23750 | 23750 | 23800 | 23750 | 1834 |
| 428 | 20250103 | 115500 | 9377303450 | 23750 | 23750 | 23800 | 23750 | 806 |
| 429 | 20250103 | 115400 | 9358149500 | 23750 | 23750 | 23750 | 23700 | 1326 |
| 430 | 20250103 | 115300 | 9326665100 | 23700 | 23700 | 23750 | 23700 | 591 |
| 431 | 20250103 | 115200 | 9312650700 | 23700 | 23700 | 23750 | 23700 | 214 |
| 432 | 20250103 | 115100 | 9307573200 | 23750 | 23750 | 23750 | 23700 | 2295 |
| 433 | 20250103 | 115000 | 9253083300 | 23750 | 23800 | 23800 | 23750 | 1220 |
| 434 | 20250103 | 114900 | 9224096550 | 23750 | 23800 | 23850 | 23750 | 2230 |
| 435 | 20250103 | 114800 | 9171023000 | 23800 | 23750 | 23800 | 23750 | 453 |
| 436 | 20250103 | 114700 | 9160259250 | 23700 | 23750 | 23750 | 23700 | 309 |
| 437 | 20250103 | 114600 | 9152930050 | 23750 | 23700 | 23750 | 23700 | 573 |
| 438 | 20250103 | 114500 | 9139331100 | 23700 | 23750 | 23800 | 23700 | 1975 |
| 439 | 20250103 | 114400 | 9092451900 | 23800 | 23750 | 23800 | 23750 | 331 |
| 440 | 20250103 | 114300 | 9084586200 | 23750 | 23750 | 23800 | 23750 | 662 |
| 441 | 20250103 | 114200 | 9068861900 | 23800 | 23800 | 23800 | 23750 | 197 |
| 442 | 20250103 | 114100 | 9064179350 | 23800 | 23800 | 23800 | 23750 | 36 |
| 443 | 20250103 | 114000 | 9063323500 | 23750 | 23800 | 23800 | 23750 | 1989 |
| 444 | 20250103 | 113900 | 9016026300 | 23850 | 23700 | 23850 | 23700 | 740 |
| 445 | 20250103 | 113800 | 8998426400 | 23750 | 23750 | 23750 | 23700 | 706 |
| 446 | 20250103 | 113700 | 8981667550 | 23700 | 23750 | 23850 | 23700 | 3467 |
| 447 | 20250103 | 113600 | 8899298150 | 23750 | 23850 | 23900 | 23750 | 1439 |
| 448 | 20250103 | 113500 | 8865029550 | 23800 | 23800 | 23850 | 23800 | 1088 |
| 449 | 20250103 | 113400 | 8839134600 | 23800 | 23850 | 23900 | 23800 | 385 |
| 450 | 20250103 | 113300 | 8829953050 | 23850 | 23800 | 23850 | 23800 | 392 |
| 451 | 20250103 | 113200 | 8820620000 | 23800 | 23800 | 23850 | 23800 | 1244 |
| 452 | 20250103 | 113100 | 8791012300 | 23800 | 23850 | 23850 | 23800 | 82 |
| 453 | 20250103 | 113000 | 8789059650 | 23850 | 23900 | 23900 | 23800 | 555 |
| 454 | 20250103 | 112900 | 8775834550 | 23850 | 23950 | 23950 | 23850 | 355 |
| 455 | 20250103 | 112800 | 8767367100 | 23850 | 23850 | 24000 | 23850 | 333 |
| 456 | 20250103 | 112700 | 8759388950 | 23850 | 23900 | 24000 | 23850 | 196 |
| 457 | 20250103 | 112600 | 8754699850 | 23950 | 24000 | 24050 | 23950 | 1914 |
| 458 | 20250103 | 112500 | 8708754800 | 24000 | 24000 | 24100 | 24000 | 803 |
| 459 | 20250103 | 112400 | 8689482100 | 24100 | 24100 | 24100 | 24000 | 1692 |
| 460 | 20250103 | 112300 | 8648834950 | 24100 | 23950 | 24100 | 23850 | 5633 |
| 461 | 20250103 | 112200 | 8513621650 | 23950 | 23850 | 24000 | 23750 | 8040 |
| 462 | 20250103 | 112100 | 8322238150 | 24000 | 23950 | 24000 | 23850 | 755 |
| 463 | 20250103 | 112000 | 8304163950 | 23950 | 23900 | 24000 | 23800 | 5131 |
| 464 | 20250103 | 111900 | 8181544550 | 23950 | 23900 | 23950 | 23900 | 421 |
| 465 | 20250103 | 111800 | 8171474000 | 23950 | 23900 | 23950 | 23850 | 163 |
| 466 | 20250103 | 111700 | 8167575900 | 23900 | 23900 | 24000 | 23850 | 3320 |
| 467 | 20250103 | 111600 | 8087917600 | 23900 | 23800 | 23900 | 23750 | 991 |
| 468 | 20250103 | 111500 | 8064356100 | 23850 | 23850 | 23950 | 23750 | 2250 |
| 469 | 20250103 | 111400 | 8010790200 | 23850 | 23850 | 23850 | 23800 | 174 |
| 470 | 20250103 | 111300 | 8006646850 | 23850 | 23800 | 24050 | 23700 | 4271 |
| 471 | 20250103 | 111200 | 7904352550 | 23750 | 23750 | 23800 | 23750 | 561 |
| 472 | 20250103 | 111100 | 7891019550 | 23750 | 23800 | 23800 | 23750 | 488 |
| 473 | 20250103 | 111000 | 7879427300 | 23750 | 23800 | 23800 | 23700 | 2332 |
| 474 | 20250103 | 110900 | 7824050700 | 23800 | 23750 | 23800 | 23750 | 994 |
| 475 | 20250103 | 110800 | 7800417750 | 23750 | 23850 | 23900 | 23750 | 319 |
| 476 | 20250103 | 110700 | 7792836400 | 23850 | 23800 | 23900 | 23750 | 1756 |
| 477 | 20250103 | 110600 | 7751114150 | 23800 | 23850 | 23950 | 23750 | 5023 |
| 478 | 20250103 | 110500 | 7631481250 | 23950 | 23950 | 23950 | 23850 | 5607 |
| 479 | 20250103 | 110400 | 7497500100 | 23950 | 24000 | 24250 | 23850 | 11986 |
| 480 | 20250103 | 110300 | 7208784750 | 23950 | 23950 | 24000 | 23900 | 410 |
| 481 | 20250103 | 110200 | 7198973750 | 23950 | 23950 | 24000 | 23900 | 2216 |
| 482 | 20250103 | 110100 | 7145974800 | 23950 | 24000 | 24000 | 23950 | 381 |
| 483 | 20250103 | 110000 | 7136847150 | 24050 | 24050 | 24150 | 23950 | 657 |
| 484 | 20250103 | 105900 | 7121085250 | 24050 | 24000 | 24050 | 24000 | 211 |
| 485 | 20250103 | 105800 | 7116019000 | 24200 | 24000 | 24200 | 24000 | 3415 |
| 486 | 20250103 | 105700 | 7033552700 | 24050 | 23950 | 24050 | 23950 | 202 |
| 487 | 20250103 | 105600 | 7028699850 | 23950 | 24000 | 24050 | 23950 | 166 |
| 488 | 20250103 | 105500 | 7024714700 | 23950 | 24050 | 24050 | 23900 | 1229 |
| 489 | 20250103 | 105400 | 6995281750 | 24050 | 24050 | 24150 | 24000 | 1122 |
| 490 | 20250103 | 105300 | 6968277350 | 24050 | 24050 | 24150 | 23950 | 325 |
| 491 | 20250103 | 105200 | 6960441900 | 24000 | 24000 | 24000 | 23950 | 251 |
| 492 | 20250103 | 105100 | 6954419400 | 24000 | 24000 | 24100 | 24000 | 672 |
| 493 | 20250103 | 105000 | 6938271800 | 24050 | 24050 | 24150 | 23900 | 4758 |
| 494 | 20250103 | 104900 | 6823853100 | 24000 | 24050 | 24050 | 23900 | 441 |
| 495 | 20250103 | 104800 | 6813295000 | 24050 | 23900 | 24100 | 23900 | 510 |
| 496 | 20250103 | 104700 | 6801055350 | 23900 | 24000 | 24050 | 23900 | 884 |
| 497 | 20250103 | 104600 | 6779900050 | 24050 | 24000 | 24050 | 23950 | 453 |
| 498 | 20250103 | 104500 | 6769044750 | 24050 | 24050 | 24050 | 23950 | 1074 |
| 499 | 20250103 | 104400 | 6743282500 | 24050 | 24050 | 24100 | 24000 | 645 |
| 500 | 20250103 | 104300 | 6727772350 | 24000 | 24000 | 24050 | 24000 | 2758 |
| 501 | 20250103 | 104200 | 6661574150 | 24000 | 24050 | 24100 | 24000 | 415 |
| 502 | 20250103 | 104100 | 6651578650 | 24000 | 23900 | 24100 | 23900 | 2900 |
| 503 | 20250103 | 104000 | 6582002100 | 23900 | 23950 | 24000 | 23900 | 1026 |
| 504 | 20250103 | 103900 | 6557455750 | 23950 | 23900 | 24000 | 23900 | 241 |
| 505 | 20250103 | 103800 | 6551680000 | 23900 | 24000 | 24000 | 23900 | 2423 |
| 506 | 20250103 | 103700 | 6493648150 | 24000 | 24000 | 24050 | 23950 | 452 |
| 507 | 20250103 | 103600 | 6482808200 | 24050 | 24050 | 24050 | 23950 | 294 |
| 508 | 20250103 | 103500 | 6475741350 | 24000 | 24050 | 24050 | 23950 | 1417 |
| 509 | 20250103 | 103400 | 6441712200 | 24100 | 24100 | 24100 | 24050 | 158 |
| 510 | 20250103 | 103300 | 6437909950 | 24050 | 24000 | 24150 | 24000 | 1638 |
| 511 | 20250103 | 103200 | 6398474650 | 24000 | 23950 | 24050 | 23950 | 472 |
| 512 | 20250103 | 103100 | 6387146100 | 24000 | 24000 | 24050 | 23950 | 361 |
| 513 | 20250103 | 103000 | 6378476300 | 23950 | 24000 | 24050 | 23900 | 4775 |
| 514 | 20250103 | 102900 | 6263883300 | 24050 | 24100 | 24100 | 24000 | 1989 |
| 515 | 20250103 | 102800 | 6216001850 | 24150 | 24150 | 24150 | 24000 | 706 |
| 516 | 20250103 | 102700 | 6198987250 | 24150 | 23900 | 24200 | 23900 | 10444 |
| 517 | 20250103 | 102600 | 5947307500 | 23900 | 23950 | 23950 | 23900 | 722 |
| 518 | 20250103 | 102500 | 5930038250 | 23900 | 23900 | 23950 | 23900 | 874 |
| 519 | 20250103 | 102400 | 5909147850 | 23950 | 23950 | 23950 | 23900 | 240 |
| 520 | 20250103 | 102300 | 5903400000 | 23950 | 23950 | 23950 | 23850 | 1235 |
| 521 | 20250103 | 102200 | 5873850350 | 23900 | 23900 | 23950 | 23850 | 520 |
| 522 | 20250103 | 102100 | 5861419950 | 23900 | 23900 | 23950 | 23850 | 223 |
| 523 | 20250103 | 102000 | 5856091450 | 23850 | 23850 | 24000 | 23800 | 848 |
| 524 | 20250103 | 101900 | 5835860850 | 23850 | 23850 | 24000 | 23800 | 6633 |
| 525 | 20250103 | 101800 | 5676930500 | 23850 | 23850 | 23950 | 23850 | 3263 |
| 526 | 20250103 | 101700 | 5598961200 | 23850 | 23850 | 23900 | 23800 | 458 |
| 527 | 20250103 | 101600 | 5588037400 | 23850 | 23800 | 23850 | 23800 | 570 |
| 528 | 20250103 | 101500 | 5574463100 | 23800 | 23850 | 23850 | 23800 | 594 |
| 529 | 20250103 | 101400 | 5560322250 | 23800 | 23750 | 23850 | 23750 | 183 |
| 530 | 20250103 | 101300 | 5555966100 | 23750 | 23750 | 23800 | 23700 | 170 |
| 531 | 20250103 | 101200 | 5551928200 | 23750 | 23850 | 23850 | 23750 | 3339 |
| 532 | 20250103 | 101100 | 5472582450 | 23850 | 23850 | 23850 | 23750 | 1524 |
| 533 | 20250103 | 101000 | 5436331850 | 23750 | 23850 | 23850 | 23750 | 1484 |
| 534 | 20250103 | 100900 | 5401006000 | 23800 | 23850 | 23900 | 23800 | 1067 |
| 535 | 20250103 | 100800 | 5375557800 | 23850 | 23750 | 23850 | 23750 | 1385 |
| 536 | 20250103 | 100700 | 5342592800 | 23700 | 23750 | 23800 | 23700 | 796 |
| 537 | 20250103 | 100600 | 5323678000 | 23750 | 23700 | 23800 | 23700 | 519 |
| 538 | 20250103 | 100500 | 5311356250 | 23700 | 23750 | 23750 | 23700 | 1130 |
| 539 | 20250103 | 100400 | 5284556550 | 23700 | 23750 | 23750 | 23700 | 239 |
| 540 | 20250103 | 100300 | 5278881050 | 23750 | 23700 | 23750 | 23650 | 1702 |
| 541 | 20250103 | 100200 | 5238603300 | 23700 | 23800 | 23800 | 23700 | 16645 |
| 542 | 20250103 | 100100 | 4843777050 | 23800 | 23800 | 23850 | 23750 | 1298 |
| 543 | 20250103 | 100000 | 4812888450 | 23800 | 23900 | 23950 | 23750 | 11512 |
| 544 | 20250103 | 095900 | 4538688100 | 23900 | 23900 | 23900 | 23850 | 235 |
| 545 | 20250103 | 095800 | 4533078450 | 23900 | 23900 | 23900 | 23850 | 1271 |
| 546 | 20250103 | 095700 | 4502721000 | 23850 | 23900 | 23900 | 23850 | 362 |
| 547 | 20250103 | 095600 | 4494083900 | 23900 | 23900 | 23900 | 23850 | 844 |
| 548 | 20250103 | 095500 | 4473917350 | 23850 | 23900 | 23900 | 23800 | 1937 |
| 549 | 20250103 | 095400 | 4427725350 | 23850 | 23900 | 23900 | 23850 | 343 |
| 550 | 20250103 | 095300 | 4419537500 | 23900 | 23850 | 23900 | 23800 | 917 |
| 551 | 20250103 | 095200 | 4397696600 | 23850 | 23850 | 23900 | 23800 | 896 |
| 552 | 20250103 | 095100 | 4376325900 | 23850 | 23900 | 23900 | 23800 | 2537 |
| 553 | 20250103 | 095000 | 4315797850 | 23900 | 23950 | 23950 | 23850 | 1055 |
| 554 | 20250103 | 094900 | 4290602650 | 23950 | 23900 | 23950 | 23900 | 862 |
| 555 | 20250103 | 094800 | 4269966850 | 23950 | 23800 | 23950 | 23800 | 3402 |
| 556 | 20250103 | 094700 | 4188841300 | 23850 | 23800 | 23850 | 23800 | 2163 |
| 557 | 20250103 | 094600 | 4137345150 | 23850 | 23850 | 23850 | 23800 | 337 |
| 558 | 20250103 | 094500 | 4129310650 | 23850 | 23800 | 23850 | 23800 | 506 |
| 559 | 20250103 | 094400 | 4117263450 | 23850 | 23900 | 23900 | 23850 | 1661 |
| 560 | 20250103 | 094300 | 4077572650 | 23850 | 23800 | 23900 | 23750 | 4584 |
| 561 | 20250103 | 094200 | 3968314050 | 23800 | 23800 | 23850 | 23750 | 1223 |
| 562 | 20250103 | 094100 | 3939202750 | 23800 | 23800 | 23850 | 23750 | 4851 |
| 563 | 20250103 | 094000 | 3823855550 | 23900 | 23850 | 23900 | 23800 | 2898 |
| 564 | 20250103 | 093900 | 3754815500 | 23800 | 23800 | 23850 | 23800 | 1546 |
| 565 | 20250103 | 093800 | 3718009200 | 23800 | 23800 | 23950 | 23800 | 1003 |
| 566 | 20250103 | 093700 | 3694106300 | 23850 | 23750 | 23850 | 23750 | 1785 |
| 567 | 20250103 | 093600 | 3651608800 | 23750 | 23850 | 23950 | 23700 | 15353 |
| 568 | 20250103 | 093500 | 3286253250 | 23850 | 23900 | 23950 | 23850 | 4875 |
| 569 | 20250103 | 093400 | 3169791500 | 23900 | 23950 | 24000 | 23900 | 2077 |
| 570 | 20250103 | 093300 | 3120058600 | 23950 | 23950 | 24050 | 23950 | 1287 |
| 571 | 20250103 | 093200 | 3089187550 | 24000 | 24050 | 24100 | 23950 | 2755 |
| 572 | 20250103 | 093100 | 3023083500 | 24050 | 24050 | 24100 | 24000 | 788 |
| 573 | 20250103 | 093000 | 3004142300 | 24050 | 24000 | 24100 | 24000 | 1986 |
| 574 | 20250103 | 092900 | 2956383050 | 24050 | 24000 | 24050 | 24000 | 1270 |
| 575 | 20250103 | 092800 | 2925882650 | 24050 | 23950 | 24050 | 23900 | 1577 |
| 576 | 20250103 | 092700 | 2888093250 | 23850 | 23850 | 23900 | 23850 | 1708 |
| 577 | 20250103 | 092600 | 2847307150 | 23850 | 23900 | 23950 | 23800 | 5522 |
| 578 | 20250103 | 092500 | 2715528050 | 23900 | 23900 | 24000 | 23900 | 2494 |
| 579 | 20250103 | 092400 | 2655888300 | 23950 | 23900 | 24000 | 23900 | 2062 |
| 580 | 20250103 | 092300 | 2606552950 | 23900 | 24050 | 24050 | 23900 | 10702 |
| 581 | 20250103 | 092200 | 2350424750 | 24000 | 23950 | 24050 | 23950 | 3297 |
| 582 | 20250103 | 092100 | 2271364400 | 23950 | 24100 | 24150 | 23950 | 6569 |
| 583 | 20250103 | 092000 | 2113631850 | 24100 | 24100 | 24200 | 24050 | 2832 |
| 584 | 20250103 | 091900 | 2045429550 | 24100 | 24150 | 24150 | 24100 | 2887 |
| 585 | 20250103 | 091800 | 1975822600 | 24150 | 24100 | 24150 | 24050 | 2314 |
| 586 | 20250103 | 091700 | 1920078900 | 24100 | 24350 | 24400 | 24100 | 7135 |
| 587 | 20250103 | 091600 | 1747382150 | 24350 | 24350 | 24400 | 24300 | 336 |
| 588 | 20250103 | 091500 | 1739197000 | 24300 | 24300 | 24400 | 24250 | 1944 |
| 589 | 20250103 | 091400 | 1691964250 | 24300 | 24250 | 24300 | 24200 | 10639 |
| 590 | 20250103 | 091300 | 1433954750 | 24250 | 24350 | 24400 | 24200 | 2753 |
| 591 | 20250103 | 091200 | 1367170000 | 24300 | 24250 | 24400 | 24250 | 349 |
| 592 | 20250103 | 091100 | 1358698400 | 24250 | 24400 | 24450 | 24250 | 5161 |
| 593 | 20250103 | 091000 | 1233110450 | 24400 | 24550 | 24550 | 24400 | 2387 |
| 594 | 20250103 | 090900 | 1174847300 | 24400 | 24500 | 24550 | 24400 | 2793 |
| 595 | 20250103 | 090800 | 1106586650 | 24500 | 24450 | 24600 | 24450 | 562 |
| 596 | 20250103 | 090700 | 1092797750 | 24450 | 24550 | 24650 | 24450 | 4868 |
| 597 | 20250103 | 090600 | 973410650 | 24550 | 24600 | 24600 | 24500 | 3654 |
| 598 | 20250103 | 090500 | 883704500 | 24500 | 24450 | 24550 | 24450 | 2498 |
| 599 | 20250103 | 090400 | 822472000 | 24450 | 24400 | 24550 | 24350 | 3855 |
| 600 | 20250103 | 090300 | 728186650 | 24450 | 24450 | 24500 | 24350 | 4060 |
| 601 | 20250103 | 090200 | 628994500 | 24450 | 24400 | 24550 | 24400 | 1935 |
| 602 | 20250103 | 090100 | 581764300 | 24550 | 24550 | 24700 | 24400 | 3160 |
| 603 | 20250103 | 090000 | 504323800 | 24550 | 24850 | 24850 | 24300 | 20186 |