31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250107 | 184100 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 41018 |
| 3 | 20250107 | 184000 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 4 | 20250107 | 183900 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 5 | 20250107 | 183800 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 6 | 20250107 | 183700 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 7 | 20250107 | 183600 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 8 | 20250107 | 183500 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 9 | 20250107 | 183400 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 10 | 20250107 | 183300 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 11 | 20250107 | 183200 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 12 | 20250107 | 183100 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 13 | 20250107 | 183000 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 14 | 20250107 | 182900 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 15 | 20250107 | 182800 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 16 | 20250107 | 182700 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 17 | 20250107 | 182600 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 18 | 20250107 | 182500 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 19 | 20250107 | 182400 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 20 | 20250107 | 182300 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 21 | 20250107 | 182200 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 22 | 20250107 | 182100 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 23 | 20250107 | 182000 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 24 | 20250107 | 181900 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 25 | 20250107 | 181800 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 26 | 20250107 | 181700 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 27 | 20250107 | 181600 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 28 | 20250107 | 181500 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 29 | 20250107 | 181400 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 30 | 20250107 | 181300 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 31 | 20250107 | 181200 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 32 | 20250107 | 181100 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 41018 |
| 33 | 20250107 | 181000 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 34 | 20250107 | 180900 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 35 | 20250107 | 180800 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 36 | 20250107 | 180700 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 37 | 20250107 | 180600 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 38 | 20250107 | 180500 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 39 | 20250107 | 180400 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 40 | 20250107 | 180300 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 41 | 20250107 | 180200 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 42 | 20250107 | 180100 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 43 | 20250107 | 180000 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 44 | 20250107 | 175900 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 45 | 20250107 | 175800 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 46 | 20250107 | 175700 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 47 | 20250107 | 175600 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 48 | 20250107 | 175500 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 49 | 20250107 | 175400 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 50 | 20250107 | 175300 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 51 | 20250107 | 175200 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 52 | 20250107 | 175100 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 53 | 20250107 | 175000 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 54 | 20250107 | 174900 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 55 | 20250107 | 174800 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 56 | 20250107 | 174700 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 57 | 20250107 | 174600 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 58 | 20250107 | 174500 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 59 | 20250107 | 174400 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 60 | 20250107 | 174300 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 61 | 20250107 | 174200 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 62 | 20250107 | 174100 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 41018 |
| 63 | 20250107 | 174000 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 64 | 20250107 | 173900 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 65 | 20250107 | 173800 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 66 | 20250107 | 173700 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 67 | 20250107 | 173600 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 68 | 20250107 | 173500 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 69 | 20250107 | 173400 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 70 | 20250107 | 173300 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 71 | 20250107 | 173200 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 72 | 20250107 | 173100 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 73 | 20250107 | 173000 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 74 | 20250107 | 172900 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 75 | 20250107 | 172800 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 76 | 20250107 | 172700 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 77 | 20250107 | 172600 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 78 | 20250107 | 172500 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 79 | 20250107 | 172400 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 80 | 20250107 | 172300 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 81 | 20250107 | 172200 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 82 | 20250107 | 172100 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 83 | 20250107 | 172000 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 84 | 20250107 | 171900 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 85 | 20250107 | 171800 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 86 | 20250107 | 171700 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 87 | 20250107 | 171600 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 88 | 20250107 | 171500 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 89 | 20250107 | 171400 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 90 | 20250107 | 171300 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 91 | 20250107 | 171200 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 92 | 20250107 | 171100 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 41018 |
| 93 | 20250107 | 171000 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 94 | 20250107 | 170900 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 95 | 20250107 | 170800 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 96 | 20250107 | 170700 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 97 | 20250107 | 170600 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 98 | 20250107 | 170500 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 99 | 20250107 | 170400 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 100 | 20250107 | 170300 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 101 | 20250107 | 170200 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 102 | 20250107 | 170100 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 103 | 20250107 | 170000 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 104 | 20250107 | 165900 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 105 | 20250107 | 165800 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 106 | 20250107 | 165700 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 107 | 20250107 | 165600 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 108 | 20250107 | 165500 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 109 | 20250107 | 165400 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 110 | 20250107 | 165300 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 111 | 20250107 | 165200 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 112 | 20250107 | 165100 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 113 | 20250107 | 165000 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 114 | 20250107 | 164900 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 115 | 20250107 | 164800 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 116 | 20250107 | 164700 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 117 | 20250107 | 164600 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 118 | 20250107 | 164500 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 119 | 20250107 | 164400 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 120 | 20250107 | 164300 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 121 | 20250107 | 164200 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 122 | 20250107 | 164100 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 41018 |
| 123 | 20250107 | 164000 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 124 | 20250107 | 163900 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 125 | 20250107 | 163800 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 126 | 20250107 | 163700 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 127 | 20250107 | 163600 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 128 | 20250107 | 163500 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 129 | 20250107 | 163400 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 130 | 20250107 | 163300 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 131 | 20250107 | 163200 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 132 | 20250107 | 163100 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 133 | 20250107 | 163000 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 134 | 20250107 | 162900 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 135 | 20250107 | 162800 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 136 | 20250107 | 162700 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 137 | 20250107 | 162600 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 138 | 20250107 | 162500 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 139 | 20250107 | 162400 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 140 | 20250107 | 162300 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 141 | 20250107 | 162200 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 142 | 20250107 | 162100 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 143 | 20250107 | 162000 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 144 | 20250107 | 161900 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 145 | 20250107 | 161800 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 146 | 20250107 | 161700 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 147 | 20250107 | 161600 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 148 | 20250107 | 161500 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 149 | 20250107 | 161400 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 150 | 20250107 | 161300 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 151 | 20250107 | 161200 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 152 | 20250107 | 161100 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 41018 |
| 153 | 20250107 | 161000 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 154 | 20250107 | 160900 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 155 | 20250107 | 160800 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 156 | 20250107 | 160700 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 157 | 20250107 | 160600 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 158 | 20250107 | 160500 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 159 | 20250107 | 160400 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 160 | 20250107 | 160300 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 161 | 20250107 | 160200 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 162 | 20250107 | 160100 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 163 | 20250107 | 160000 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 164 | 20250107 | 155900 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 165 | 20250107 | 155800 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 166 | 20250107 | 155700 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 167 | 20250107 | 155600 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 168 | 20250107 | 155500 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 169 | 20250107 | 155400 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 170 | 20250107 | 155300 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 171 | 20250107 | 155200 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 172 | 20250107 | 155100 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 173 | 20250107 | 155000 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 174 | 20250107 | 154900 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 175 | 20250107 | 154800 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 176 | 20250107 | 154700 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 177 | 20250107 | 154600 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 178 | 20250107 | 154500 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 179 | 20250107 | 154400 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 180 | 20250107 | 154300 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 181 | 20250107 | 154200 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 182 | 20250107 | 154100 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 41018 |
| 183 | 20250107 | 154000 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 184 | 20250107 | 153900 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 185 | 20250107 | 153800 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 186 | 20250107 | 153700 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 187 | 20250107 | 153600 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 188 | 20250107 | 153500 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 189 | 20250107 | 153400 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 190 | 20250107 | 153300 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 191 | 20250107 | 153200 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 192 | 20250107 | 153100 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 193 | 20250107 | 153000 | 18449041150 | 22550 | 22550 | 22550 | 22550 | 41018 |
| 194 | 20250107 | 152900 | 17524085250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 195 | 20250107 | 152800 | 17524085250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 196 | 20250107 | 152700 | 17524085250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 197 | 20250107 | 152600 | 17524085250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 198 | 20250107 | 152500 | 17524085250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 199 | 20250107 | 152400 | 17524085250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 200 | 20250107 | 152300 | 17524085250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 201 | 20250107 | 152200 | 17524085250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 202 | 20250107 | 152100 | 17524085250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 203 | 20250107 | 152000 | 17524085250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 204 | 20250107 | 151900 | 17524085250 | 22600 | 22600 | 22700 | 22600 | 7691 |
| 205 | 20250107 | 151800 | 17349921950 | 22650 | 22550 | 22650 | 22500 | 6178 |
| 206 | 20250107 | 151700 | 17210446650 | 22600 | 22600 | 22650 | 22500 | 7619 |
| 207 | 20250107 | 151600 | 17038631550 | 22500 | 22600 | 22650 | 22500 | 6988 |
| 208 | 20250107 | 151500 | 16880817750 | 22700 | 22700 | 22750 | 22550 | 5214 |
| 209 | 20250107 | 151400 | 16762729750 | 22750 | 22500 | 22800 | 22500 | 20834 |
| 210 | 20250107 | 151300 | 16289986200 | 22550 | 22500 | 22550 | 22450 | 16098 |
| 211 | 20250107 | 151200 | 15927697900 | 22450 | 22500 | 22550 | 22450 | 7664 |
| 212 | 20250107 | 151100 | 15755210400 | 22500 | 22500 | 22600 | 22400 | 24696 |
| 213 | 20250107 | 151000 | 15199685350 | 22500 | 22350 | 22600 | 22350 | 32984 |
| 214 | 20250107 | 150900 | 14458415750 | 22350 | 22300 | 22400 | 22250 | 13788 |
| 215 | 20250107 | 150800 | 14150590150 | 22300 | 22250 | 22350 | 22200 | 11448 |
| 216 | 20250107 | 150700 | 13895342300 | 22250 | 22200 | 22300 | 22200 | 8704 |
| 217 | 20250107 | 150600 | 13701677700 | 22200 | 22150 | 22250 | 22150 | 5991 |
| 218 | 20250107 | 150500 | 13568699950 | 22150 | 22100 | 22200 | 22100 | 2519 |
| 219 | 20250107 | 150400 | 13512863800 | 22150 | 22150 | 22200 | 22100 | 1862 |
| 220 | 20250107 | 150300 | 13471631950 | 22150 | 22150 | 22250 | 22100 | 9751 |
| 221 | 20250107 | 150200 | 13255350600 | 22150 | 22200 | 22250 | 22150 | 1937 |
| 222 | 20250107 | 150100 | 13212345850 | 22250 | 22200 | 22250 | 22200 | 1621 |
| 223 | 20250107 | 150000 | 13176336750 | 22200 | 22300 | 22300 | 22150 | 2634 |
| 224 | 20250107 | 145900 | 13117758700 | 22250 | 22250 | 22300 | 22200 | 8431 |
| 225 | 20250107 | 145800 | 12930115950 | 22250 | 22250 | 22300 | 22150 | 9910 |
| 226 | 20250107 | 145700 | 12709926000 | 22250 | 22300 | 22300 | 22200 | 6916 |
| 227 | 20250107 | 145600 | 12555861500 | 22300 | 22350 | 22350 | 22250 | 15443 |
| 228 | 20250107 | 145500 | 12211386500 | 22350 | 22400 | 22400 | 22300 | 6835 |
| 229 | 20250107 | 145400 | 12058618500 | 22400 | 22300 | 22400 | 22200 | 10904 |
| 230 | 20250107 | 145300 | 11815395800 | 22250 | 22100 | 22300 | 22100 | 22290 |
| 231 | 20250107 | 145200 | 11320640200 | 22150 | 22100 | 22150 | 22100 | 4200 |
| 232 | 20250107 | 145100 | 11227619550 | 22100 | 22100 | 22150 | 22050 | 7211 |
| 233 | 20250107 | 145000 | 11068001850 | 22150 | 22100 | 22150 | 22050 | 7517 |
| 234 | 20250107 | 144900 | 10901630300 | 22100 | 22050 | 22150 | 22050 | 4264 |
| 235 | 20250107 | 144800 | 10807283200 | 22150 | 22050 | 22150 | 22050 | 3812 |
| 236 | 20250107 | 144700 | 10723042500 | 22050 | 22100 | 22150 | 22050 | 5851 |
| 237 | 20250107 | 144600 | 10593685150 | 22100 | 22150 | 22200 | 22050 | 7134 |
| 238 | 20250107 | 144500 | 10435793850 | 22150 | 22100 | 22150 | 22050 | 5295 |
| 239 | 20250107 | 144400 | 10318580700 | 22100 | 22050 | 22150 | 22050 | 9616 |
| 240 | 20250107 | 144300 | 10105775100 | 22050 | 22000 | 22100 | 22000 | 4066 |
| 241 | 20250107 | 144200 | 10016222950 | 22000 | 22050 | 22100 | 22000 | 10843 |
| 242 | 20250107 | 144100 | 9776792100 | 22050 | 22050 | 22050 | 22000 | 3252 |
| 243 | 20250107 | 144000 | 9705090050 | 22050 | 22000 | 22050 | 22000 | 4316 |
| 244 | 20250107 | 143900 | 9609938300 | 22050 | 22000 | 22050 | 21950 | 10537 |
| 245 | 20250107 | 143800 | 9377690700 | 22000 | 22050 | 22050 | 21950 | 5947 |
| 246 | 20250107 | 143700 | 9246796450 | 22050 | 21900 | 22050 | 21900 | 4420 |
| 247 | 20250107 | 143600 | 9149399050 | 22000 | 21950 | 22050 | 21900 | 22990 |
| 248 | 20250107 | 143500 | 8644244800 | 21900 | 21900 | 21950 | 21850 | 2962 |
| 249 | 20250107 | 143400 | 8579357250 | 21900 | 21900 | 21900 | 21850 | 1566 |
| 250 | 20250107 | 143300 | 8545072700 | 21850 | 21900 | 21900 | 21850 | 1042 |
| 251 | 20250107 | 143200 | 8522256550 | 21850 | 21900 | 21950 | 21850 | 1380 |
| 252 | 20250107 | 143100 | 8492021600 | 21950 | 21850 | 21950 | 21850 | 1413 |
| 253 | 20250107 | 143000 | 8461077300 | 21950 | 21850 | 21950 | 21850 | 790 |
| 254 | 20250107 | 142900 | 8443765750 | 21850 | 21850 | 21950 | 21850 | 786 |
| 255 | 20250107 | 142800 | 8426528400 | 21850 | 21850 | 21950 | 21850 | 4444 |
| 256 | 20250107 | 142700 | 8329212200 | 21850 | 21900 | 21950 | 21850 | 1644 |
| 257 | 20250107 | 142600 | 8293233350 | 21850 | 21950 | 21950 | 21850 | 748 |
| 258 | 20250107 | 142500 | 8276871350 | 21850 | 21850 | 21950 | 21850 | 1324 |
| 259 | 20250107 | 142400 | 8247875800 | 21900 | 21800 | 21900 | 21800 | 1047 |
| 260 | 20250107 | 142300 | 8224975800 | 21900 | 21800 | 21900 | 21800 | 1264 |
| 261 | 20250107 | 142200 | 8197384950 | 21900 | 21900 | 21950 | 21800 | 2093 |
| 262 | 20250107 | 142100 | 8151619850 | 21900 | 21800 | 21900 | 21800 | 805 |
| 263 | 20250107 | 142000 | 8134019400 | 21900 | 21900 | 21900 | 21800 | 1250 |
| 264 | 20250107 | 141900 | 8106699800 | 21900 | 21900 | 21900 | 21800 | 1959 |
| 265 | 20250107 | 141800 | 8063929050 | 21800 | 21800 | 21950 | 21800 | 1442 |
| 266 | 20250107 | 141700 | 8032397750 | 21800 | 21850 | 21950 | 21800 | 2038 |
| 267 | 20250107 | 141600 | 7987827250 | 21850 | 21850 | 21950 | 21850 | 2064 |
| 268 | 20250107 | 141500 | 7942688800 | 21850 | 21850 | 21950 | 21850 | 732 |
| 269 | 20250107 | 141400 | 7926658950 | 21900 | 21850 | 21900 | 21850 | 2038 |
| 270 | 20250107 | 141300 | 7882035150 | 21900 | 21800 | 21900 | 21800 | 717 |
| 271 | 20250107 | 141200 | 7866365850 | 21800 | 21850 | 21900 | 21800 | 1632 |
| 272 | 20250107 | 141100 | 7830680300 | 21850 | 21850 | 21900 | 21850 | 635 |
| 273 | 20250107 | 141000 | 7816791150 | 21850 | 21850 | 21900 | 21850 | 1439 |
| 274 | 20250107 | 140900 | 7785316750 | 21850 | 21900 | 21900 | 21850 | 969 |
| 275 | 20250107 | 140800 | 7764112750 | 21850 | 21850 | 21900 | 21850 | 2293 |
| 276 | 20250107 | 140700 | 7714007250 | 21900 | 21800 | 21900 | 21800 | 1068 |
| 277 | 20250107 | 140600 | 7690639000 | 21800 | 21850 | 21900 | 21800 | 2472 |
| 278 | 20250107 | 140500 | 7636606050 | 21850 | 21850 | 21950 | 21850 | 3977 |
| 279 | 20250107 | 140400 | 7549657150 | 21900 | 21850 | 21900 | 21850 | 1216 |
| 280 | 20250107 | 140300 | 7523062750 | 21900 | 21800 | 21900 | 21800 | 798 |
| 281 | 20250107 | 140200 | 7505604150 | 21800 | 21850 | 21900 | 21800 | 923 |
| 282 | 20250107 | 140100 | 7485430600 | 21800 | 21850 | 21900 | 21800 | 1129 |
| 283 | 20250107 | 140000 | 7460741700 | 21850 | 21850 | 21900 | 21800 | 1379 |
| 284 | 20250107 | 135900 | 7430627200 | 21850 | 21850 | 21900 | 21850 | 1571 |
| 285 | 20250107 | 135800 | 7396280650 | 21850 | 21850 | 21950 | 21800 | 659 |
| 286 | 20250107 | 135700 | 7381847300 | 21850 | 21850 | 21950 | 21800 | 1585 |
| 287 | 20250107 | 135600 | 7347186950 | 21900 | 21900 | 21900 | 21850 | 790 |
| 288 | 20250107 | 135500 | 7329891150 | 21850 | 21850 | 21900 | 21850 | 807 |
| 289 | 20250107 | 135400 | 7312225900 | 21800 | 21800 | 21900 | 21800 | 918 |
| 290 | 20250107 | 135300 | 7292156650 | 21800 | 21850 | 21900 | 21800 | 1164 |
| 291 | 20250107 | 135200 | 7266755450 | 21850 | 21850 | 21950 | 21850 | 2662 |
| 292 | 20250107 | 135100 | 7208556850 | 21950 | 21900 | 21950 | 21850 | 1026 |
| 293 | 20250107 | 135000 | 7186085150 | 21900 | 21900 | 21900 | 21850 | 675 |
| 294 | 20250107 | 134900 | 7171307500 | 21900 | 21900 | 21900 | 21850 | 1194 |
| 295 | 20250107 | 134800 | 7145187900 | 21850 | 21850 | 21900 | 21850 | 516 |
| 296 | 20250107 | 134700 | 7133892000 | 21850 | 21850 | 21900 | 21850 | 786 |
| 297 | 20250107 | 134600 | 7116691650 | 21850 | 21850 | 21900 | 21800 | 639 |
| 298 | 20250107 | 134500 | 7102713950 | 21800 | 21850 | 21900 | 21800 | 616 |
| 299 | 20250107 | 134400 | 7089246100 | 21850 | 21850 | 21900 | 21800 | 885 |
| 300 | 20250107 | 134300 | 7069896900 | 21850 | 21900 | 21900 | 21800 | 1090 |
| 301 | 20250107 | 134200 | 7046054750 | 21850 | 21800 | 21900 | 21800 | 511 |
| 302 | 20250107 | 134100 | 7034886300 | 21900 | 21800 | 21900 | 21800 | 1405 |
| 303 | 20250107 | 134000 | 7004210050 | 21800 | 21900 | 21900 | 21800 | 678 |
| 304 | 20250107 | 133900 | 6989393800 | 21950 | 21900 | 21950 | 21800 | 3496 |
| 305 | 20250107 | 133800 | 6912993150 | 21850 | 21900 | 21900 | 21850 | 1682 |
| 306 | 20250107 | 133700 | 6876186950 | 21850 | 21850 | 21900 | 21850 | 1191 |
| 307 | 20250107 | 133600 | 6850108600 | 21800 | 21900 | 21950 | 21800 | 609 |
| 308 | 20250107 | 133500 | 6836775400 | 21950 | 21850 | 21950 | 21800 | 820 |
| 309 | 20250107 | 133400 | 6818835150 | 21800 | 21900 | 21950 | 21800 | 6787 |
| 310 | 20250107 | 133300 | 6670486300 | 21900 | 21900 | 21900 | 21850 | 525 |
| 311 | 20250107 | 133200 | 6658990750 | 21850 | 21900 | 21900 | 21850 | 503 |
| 312 | 20250107 | 133100 | 6647976500 | 21850 | 21850 | 21900 | 21850 | 702 |
| 313 | 20250107 | 133000 | 6632608350 | 21850 | 21900 | 21900 | 21850 | 1397 |
| 314 | 20250107 | 132900 | 6602043550 | 21900 | 21900 | 21900 | 21850 | 440 |
| 315 | 20250107 | 132800 | 6592412850 | 21900 | 21900 | 21900 | 21850 | 1038 |
| 316 | 20250107 | 132700 | 6569684650 | 21900 | 21850 | 21950 | 21850 | 1089 |
| 317 | 20250107 | 132600 | 6545823550 | 21900 | 21950 | 21950 | 21850 | 4196 |
| 318 | 20250107 | 132500 | 6453922800 | 21950 | 21950 | 21950 | 21900 | 635 |
| 319 | 20250107 | 132400 | 6439989050 | 21950 | 21900 | 21950 | 21900 | 755 |
| 320 | 20250107 | 132300 | 6423422900 | 21900 | 21950 | 21950 | 21900 | 710 |
| 321 | 20250107 | 132200 | 6407844000 | 21950 | 21900 | 21950 | 21900 | 1078 |
| 322 | 20250107 | 132100 | 6384232850 | 21950 | 21950 | 21950 | 21900 | 1025 |
| 323 | 20250107 | 132000 | 6361736550 | 21950 | 21850 | 21950 | 21850 | 1225 |
| 324 | 20250107 | 131900 | 6334910900 | 21900 | 21900 | 21900 | 21850 | 618 |
| 325 | 20250107 | 131800 | 6321381900 | 21850 | 21900 | 21900 | 21850 | 1340 |
| 326 | 20250107 | 131700 | 6292063450 | 21900 | 21900 | 21900 | 21850 | 4611 |
| 327 | 20250107 | 131600 | 6191086600 | 21850 | 21850 | 21900 | 21850 | 797 |
| 328 | 20250107 | 131500 | 6173642750 | 21850 | 21900 | 21900 | 21850 | 1971 |
| 329 | 20250107 | 131400 | 6130550600 | 21900 | 21900 | 21950 | 21850 | 1444 |
| 330 | 20250107 | 131300 | 6098933300 | 21900 | 21900 | 21950 | 21900 | 1103 |
| 331 | 20250107 | 131200 | 6074735850 | 21900 | 21900 | 21950 | 21900 | 757 |
| 332 | 20250107 | 131100 | 6058127300 | 21900 | 21900 | 21950 | 21850 | 1655 |
| 333 | 20250107 | 131000 | 6021866250 | 21850 | 21850 | 21950 | 21850 | 1633 |
| 334 | 20250107 | 130900 | 5986090700 | 21850 | 21850 | 21950 | 21850 | 979 |
| 335 | 20250107 | 130800 | 5964645300 | 21950 | 21900 | 21950 | 21850 | 1558 |
| 336 | 20250107 | 130700 | 5930537600 | 21900 | 21900 | 21950 | 21850 | 3234 |
| 337 | 20250107 | 130600 | 5859745450 | 21900 | 21850 | 21900 | 21800 | 6738 |
| 338 | 20250107 | 130500 | 5712359300 | 21800 | 21700 | 21850 | 21700 | 2784 |
| 339 | 20250107 | 130400 | 5651661650 | 21750 | 21800 | 21800 | 21750 | 934 |
| 340 | 20250107 | 130300 | 5631331100 | 21800 | 21750 | 21800 | 21700 | 1661 |
| 341 | 20250107 | 130200 | 5595198450 | 21700 | 21750 | 21750 | 21700 | 3716 |
| 342 | 20250107 | 130100 | 5514378950 | 21800 | 21750 | 21800 | 21750 | 1194 |
| 343 | 20250107 | 130000 | 5488358700 | 21800 | 21800 | 21800 | 21750 | 641 |
| 344 | 20250107 | 125900 | 5474393750 | 21750 | 21800 | 21800 | 21750 | 875 |
| 345 | 20250107 | 125800 | 5455350800 | 21750 | 21800 | 21800 | 21750 | 468 |
| 346 | 20250107 | 125700 | 5445148800 | 21750 | 21800 | 21800 | 21750 | 302 |
| 347 | 20250107 | 125600 | 5438569700 | 21800 | 21750 | 21800 | 21750 | 633 |
| 348 | 20250107 | 125500 | 5424798800 | 21750 | 21800 | 21800 | 21750 | 329 |
| 349 | 20250107 | 125400 | 5417628200 | 21800 | 21800 | 21800 | 21750 | 353 |
| 350 | 20250107 | 125300 | 5409936550 | 21800 | 21750 | 21800 | 21750 | 180 |
| 351 | 20250107 | 125200 | 5406014700 | 21750 | 21750 | 21800 | 21750 | 941 |
| 352 | 20250107 | 125100 | 5385530300 | 21750 | 21800 | 21800 | 21750 | 108 |
| 353 | 20250107 | 125000 | 5383180000 | 21800 | 21800 | 21800 | 21750 | 378 |
| 354 | 20250107 | 124900 | 5374939700 | 21800 | 21750 | 21800 | 21750 | 316 |
| 355 | 20250107 | 124800 | 5368059900 | 21750 | 21750 | 21800 | 21750 | 794 |
| 356 | 20250107 | 124700 | 5350783550 | 21750 | 21800 | 21800 | 21750 | 230 |
| 357 | 20250107 | 124600 | 5345773850 | 21750 | 21800 | 21800 | 21750 | 68 |
| 358 | 20250107 | 124500 | 5344292700 | 21800 | 21750 | 21800 | 21750 | 332 |
| 359 | 20250107 | 124400 | 5337057450 | 21750 | 21800 | 21800 | 21750 | 907 |
| 360 | 20250107 | 124300 | 5317323000 | 21750 | 21800 | 21800 | 21750 | 265 |
| 361 | 20250107 | 124200 | 5311555550 | 21750 | 21750 | 21800 | 21750 | 329 |
| 362 | 20250107 | 124100 | 5304384800 | 21750 | 21800 | 21800 | 21750 | 131 |
| 363 | 20250107 | 124000 | 5301535000 | 21750 | 21800 | 21800 | 21750 | 946 |
| 364 | 20250107 | 123900 | 5280938500 | 21800 | 21800 | 21800 | 21750 | 320 |
| 365 | 20250107 | 123800 | 5273964450 | 21750 | 21750 | 21800 | 21750 | 73 |
| 366 | 20250107 | 123700 | 5272375650 | 21750 | 21750 | 21800 | 21750 | 646 |
| 367 | 20250107 | 123600 | 5258320650 | 21800 | 21750 | 21800 | 21750 | 618 |
| 368 | 20250107 | 123500 | 5244878950 | 21800 | 21750 | 21800 | 21750 | 295 |
| 369 | 20250107 | 123400 | 5238452200 | 21750 | 21750 | 21800 | 21750 | 158 |
| 370 | 20250107 | 123300 | 5235011250 | 21800 | 21750 | 21800 | 21700 | 1717 |
| 371 | 20250107 | 123200 | 5197696600 | 21750 | 21700 | 21750 | 21700 | 482 |
| 372 | 20250107 | 123100 | 5187216800 | 21700 | 21750 | 21750 | 21700 | 157 |
| 373 | 20250107 | 123000 | 5183803500 | 21700 | 21700 | 21750 | 21700 | 588 |
| 374 | 20250107 | 122900 | 5171043750 | 21650 | 21650 | 21700 | 21650 | 1008 |
| 375 | 20250107 | 122800 | 5149199200 | 21700 | 21700 | 21700 | 21650 | 44 |
| 376 | 20250107 | 122700 | 5148246050 | 21650 | 21700 | 21700 | 21650 | 734 |
| 377 | 20250107 | 122600 | 5132320100 | 21700 | 21650 | 21700 | 21650 | 580 |
| 378 | 20250107 | 122500 | 5119754700 | 21700 | 21700 | 21700 | 21650 | 718 |
| 379 | 20250107 | 122400 | 5104200750 | 21650 | 21650 | 21700 | 21650 | 565 |
| 380 | 20250107 | 122300 | 5091951200 | 21700 | 21700 | 21700 | 21650 | 212 |
| 381 | 20250107 | 122200 | 5087358900 | 21650 | 21650 | 21700 | 21650 | 563 |
| 382 | 20250107 | 122100 | 5075159350 | 21650 | 21700 | 21700 | 21650 | 635 |
| 383 | 20250107 | 122000 | 5061406150 | 21650 | 21700 | 21700 | 21650 | 266 |
| 384 | 20250107 | 121900 | 5055636750 | 21650 | 21700 | 21750 | 21650 | 3332 |
| 385 | 20250107 | 121800 | 4983322100 | 21700 | 21700 | 21750 | 21700 | 830 |
| 386 | 20250107 | 121700 | 4965311000 | 21700 | 21750 | 21750 | 21700 | 3246 |
| 387 | 20250107 | 121600 | 4894713800 | 21750 | 21800 | 21800 | 21750 | 398 |
| 388 | 20250107 | 121500 | 4886044200 | 21800 | 21800 | 21800 | 21750 | 127 |
| 389 | 20250107 | 121400 | 4883281850 | 21750 | 21750 | 21800 | 21750 | 626 |
| 390 | 20250107 | 121300 | 4869661600 | 21750 | 21800 | 21800 | 21750 | 225 |
| 391 | 20250107 | 121200 | 4864760600 | 21800 | 21750 | 21800 | 21750 | 381 |
| 392 | 20250107 | 121100 | 4856457900 | 21800 | 21800 | 21800 | 21750 | 416 |
| 393 | 20250107 | 121000 | 4847405350 | 21750 | 21750 | 21800 | 21750 | 554 |
| 394 | 20250107 | 120900 | 4835355800 | 21800 | 21800 | 21800 | 21750 | 966 |
| 395 | 20250107 | 120800 | 4814299850 | 21800 | 21850 | 21850 | 21750 | 6002 |
| 396 | 20250107 | 120700 | 4683466250 | 21800 | 21800 | 21850 | 21800 | 97 |
| 397 | 20250107 | 120600 | 4681351400 | 21800 | 21850 | 21850 | 21800 | 876 |
| 398 | 20250107 | 120500 | 4662240250 | 21800 | 21850 | 21850 | 21800 | 20 |
| 399 | 20250107 | 120400 | 4661803700 | 21850 | 21850 | 21850 | 21800 | 467 |
| 400 | 20250107 | 120300 | 4651605400 | 21800 | 21850 | 21850 | 21800 | 143 |
| 401 | 20250107 | 120200 | 4648482250 | 21850 | 21800 | 21850 | 21800 | 699 |
| 402 | 20250107 | 120100 | 4633237200 | 21850 | 21800 | 21850 | 21800 | 383 |
| 403 | 20250107 | 120000 | 4624882850 | 21800 | 21850 | 21850 | 21800 | 362 |
| 404 | 20250107 | 115900 | 4616978500 | 21800 | 21800 | 21850 | 21800 | 1018 |
| 405 | 20250107 | 115800 | 4594778950 | 21850 | 21800 | 21850 | 21800 | 395 |
| 406 | 20250107 | 115700 | 4586163400 | 21800 | 21800 | 21850 | 21800 | 603 |
| 407 | 20250107 | 115600 | 4573017750 | 21850 | 21800 | 21850 | 21750 | 1724 |
| 408 | 20250107 | 115500 | 4535427550 | 21800 | 21800 | 21800 | 21750 | 673 |
| 409 | 20250107 | 115400 | 4520785150 | 21750 | 21800 | 21800 | 21750 | 115 |
| 410 | 20250107 | 115300 | 4518283750 | 21800 | 21700 | 21800 | 21700 | 1169 |
| 411 | 20250107 | 115200 | 4492858800 | 21750 | 21750 | 21800 | 21700 | 3894 |
| 412 | 20250107 | 115100 | 4408156850 | 21800 | 21750 | 21800 | 21750 | 848 |
| 413 | 20250107 | 115000 | 4389700550 | 21750 | 21850 | 21850 | 21750 | 4930 |
| 414 | 20250107 | 114900 | 4282222350 | 21800 | 21850 | 21850 | 21800 | 689 |
| 415 | 20250107 | 114800 | 4267180050 | 21850 | 21800 | 21850 | 21800 | 303 |
| 416 | 20250107 | 114700 | 4260567350 | 21850 | 21850 | 21850 | 21800 | 619 |
| 417 | 20250107 | 114600 | 4247068550 | 21850 | 21850 | 21850 | 21800 | 518 |
| 418 | 20250107 | 114500 | 4235756550 | 21800 | 21850 | 21850 | 21800 | 188 |
| 419 | 20250107 | 114400 | 4231651450 | 21800 | 21800 | 21850 | 21800 | 140 |
| 420 | 20250107 | 114300 | 4228599150 | 21800 | 21800 | 21850 | 21800 | 917 |
| 421 | 20250107 | 114200 | 4208595250 | 21800 | 21850 | 21850 | 21800 | 406 |
| 422 | 20250107 | 114100 | 4199739500 | 21850 | 21800 | 21850 | 21800 | 665 |
| 423 | 20250107 | 114000 | 4185232700 | 21800 | 21800 | 21850 | 21800 | 121 |
| 424 | 20250107 | 113900 | 4182590450 | 21850 | 21800 | 21850 | 21800 | 857 |
| 425 | 20250107 | 113800 | 4163899650 | 21800 | 21800 | 21800 | 21750 | 679 |
| 426 | 20250107 | 113700 | 4149104550 | 21800 | 21800 | 21850 | 21800 | 2290 |
| 427 | 20250107 | 113600 | 4099173450 | 21800 | 21850 | 21850 | 21800 | 908 |
| 428 | 20250107 | 113500 | 4079371850 | 21800 | 21850 | 21850 | 21800 | 196 |
| 429 | 20250107 | 113400 | 4075094550 | 21850 | 21800 | 21850 | 21800 | 84 |
| 430 | 20250107 | 113300 | 4073263200 | 21800 | 21850 | 21850 | 21800 | 294 |
| 431 | 20250107 | 113200 | 4066840750 | 21850 | 21800 | 21850 | 21800 | 673 |
| 432 | 20250107 | 113100 | 4052164500 | 21850 | 21850 | 21850 | 21800 | 180 |
| 433 | 20250107 | 113000 | 4048231600 | 21800 | 21850 | 21850 | 21800 | 319 |
| 434 | 20250107 | 112900 | 4041266400 | 21850 | 21800 | 21850 | 21800 | 81 |
| 435 | 20250107 | 112800 | 4039500450 | 21800 | 21800 | 21850 | 21800 | 693 |
| 436 | 20250107 | 112700 | 4024388650 | 21800 | 21800 | 21850 | 21750 | 248 |
| 437 | 20250107 | 112600 | 4018983350 | 21800 | 21800 | 21800 | 21750 | 442 |
| 438 | 20250107 | 112500 | 4009351550 | 21800 | 21800 | 21850 | 21750 | 402 |
| 439 | 20250107 | 112400 | 4000587900 | 21850 | 21800 | 21850 | 21750 | 1626 |
| 440 | 20250107 | 112300 | 3965167350 | 21850 | 21800 | 21850 | 21750 | 267 |
| 441 | 20250107 | 112200 | 3959351750 | 21800 | 21800 | 21800 | 21800 | 360 |
| 442 | 20250107 | 112100 | 3951503750 | 21750 | 21750 | 21800 | 21750 | 44 |
| 443 | 20250107 | 112000 | 3950545950 | 21800 | 21750 | 21800 | 21750 | 899 |
| 444 | 20250107 | 111900 | 3930977850 | 21800 | 21800 | 21800 | 21750 | 189 |
| 445 | 20250107 | 111800 | 3926859600 | 21800 | 21750 | 21800 | 21750 | 115 |
| 446 | 20250107 | 111700 | 3924354550 | 21750 | 21800 | 21850 | 21750 | 1087 |
| 447 | 20250107 | 111600 | 3900685250 | 21800 | 21800 | 21800 | 21750 | 119 |
| 448 | 20250107 | 111500 | 3898093900 | 21800 | 21750 | 21800 | 21750 | 534 |
| 449 | 20250107 | 111400 | 3886458950 | 21850 | 21800 | 21850 | 21750 | 709 |
| 450 | 20250107 | 111300 | 3871005300 | 21800 | 21800 | 21850 | 21750 | 4020 |
| 451 | 20250107 | 111200 | 3783392750 | 21800 | 21850 | 21850 | 21800 | 219 |
| 452 | 20250107 | 111100 | 3778611750 | 21800 | 21850 | 21850 | 21800 | 545 |
| 453 | 20250107 | 111000 | 3766726350 | 21800 | 21850 | 21850 | 21800 | 233 |
| 454 | 20250107 | 110900 | 3761636950 | 21800 | 21800 | 21850 | 21800 | 853 |
| 455 | 20250107 | 110800 | 3743026700 | 21800 | 21800 | 21850 | 21800 | 48 |
| 456 | 20250107 | 110700 | 3741979300 | 21800 | 21800 | 21850 | 21800 | 428 |
| 457 | 20250107 | 110600 | 3732633150 | 21850 | 21800 | 21850 | 21800 | 244 |
| 458 | 20250107 | 110500 | 3727303950 | 21800 | 21900 | 21900 | 21800 | 1418 |
| 459 | 20250107 | 110400 | 3696342350 | 21850 | 21850 | 21900 | 21800 | 1578 |
| 460 | 20250107 | 110300 | 3661862750 | 21850 | 21800 | 21850 | 21800 | 187 |
| 461 | 20250107 | 110200 | 3657777350 | 21800 | 21800 | 21850 | 21800 | 479 |
| 462 | 20250107 | 110100 | 3647318600 | 21800 | 21850 | 21850 | 21800 | 837 |
| 463 | 20250107 | 110000 | 3629066150 | 21850 | 21850 | 21850 | 21800 | 301 |
| 464 | 20250107 | 105900 | 3622489950 | 21800 | 21800 | 21850 | 21800 | 116 |
| 465 | 20250107 | 105800 | 3619956650 | 21850 | 21800 | 21850 | 21800 | 807 |
| 466 | 20250107 | 105700 | 3602353950 | 21850 | 21750 | 21850 | 21750 | 534 |
| 467 | 20250107 | 105600 | 3590701350 | 21750 | 21800 | 21850 | 21750 | 849 |
| 468 | 20250107 | 105500 | 3572192300 | 21800 | 21750 | 21800 | 21700 | 379 |
| 469 | 20250107 | 105400 | 3563941900 | 21750 | 21800 | 21800 | 21750 | 1123 |
| 470 | 20250107 | 105300 | 3539499150 | 21750 | 21750 | 21800 | 21700 | 440 |
| 471 | 20250107 | 105200 | 3529928450 | 21700 | 21750 | 21750 | 21700 | 3369 |
| 472 | 20250107 | 105100 | 3456820550 | 21750 | 21700 | 21800 | 21700 | 1104 |
| 473 | 20250107 | 105000 | 3432813550 | 21750 | 21700 | 21750 | 21700 | 1000 |
| 474 | 20250107 | 104900 | 3411099950 | 21750 | 21700 | 21750 | 21700 | 372 |
| 475 | 20250107 | 104800 | 3403014550 | 21750 | 21750 | 21750 | 21700 | 314 |
| 476 | 20250107 | 104700 | 3396188900 | 21750 | 21700 | 21750 | 21700 | 333 |
| 477 | 20250107 | 104600 | 3388955000 | 21750 | 21700 | 21750 | 21700 | 758 |
| 478 | 20250107 | 104500 | 3372496550 | 21700 | 21700 | 21750 | 21700 | 92 |
| 479 | 20250107 | 104400 | 3370497050 | 21750 | 21750 | 21750 | 21700 | 429 |
| 480 | 20250107 | 104300 | 3361169000 | 21700 | 21700 | 21750 | 21650 | 518 |
| 481 | 20250107 | 104200 | 3349921500 | 21650 | 21700 | 21750 | 21650 | 592 |
| 482 | 20250107 | 104100 | 3337078250 | 21750 | 21750 | 21750 | 21650 | 105 |
| 483 | 20250107 | 104000 | 3334801950 | 21700 | 21700 | 21750 | 21700 | 1518 |
| 484 | 20250107 | 103900 | 3301853050 | 21750 | 21750 | 21750 | 21700 | 719 |
| 485 | 20250107 | 103800 | 3286243700 | 21700 | 21700 | 21750 | 21700 | 320 |
| 486 | 20250107 | 103700 | 3279295050 | 21750 | 21700 | 21750 | 21650 | 4291 |
| 487 | 20250107 | 103600 | 3186104300 | 21700 | 21750 | 21750 | 21700 | 250 |
| 488 | 20250107 | 103500 | 3180670850 | 21750 | 21750 | 21750 | 21700 | 198 |
| 489 | 20250107 | 103400 | 3176364500 | 21700 | 21750 | 21750 | 21700 | 809 |
| 490 | 20250107 | 103300 | 3158770350 | 21750 | 21700 | 21750 | 21700 | 255 |
| 491 | 20250107 | 103200 | 3153230400 | 21700 | 21700 | 21750 | 21700 | 199 |
| 492 | 20250107 | 103100 | 3148907250 | 21700 | 21750 | 21750 | 21700 | 907 |
| 493 | 20250107 | 103000 | 3129208650 | 21700 | 21750 | 21800 | 21700 | 396 |
| 494 | 20250107 | 102900 | 3120596450 | 21700 | 21750 | 21800 | 21700 | 512 |
| 495 | 20250107 | 102800 | 3109460850 | 21750 | 21700 | 21750 | 21700 | 153 |
| 496 | 20250107 | 102700 | 3106134500 | 21700 | 21800 | 21800 | 21700 | 997 |
| 497 | 20250107 | 102600 | 3084447250 | 21800 | 21750 | 21800 | 21750 | 193 |
| 498 | 20250107 | 102500 | 3080243300 | 21750 | 21750 | 21800 | 21750 | 163 |
| 499 | 20250107 | 102400 | 3076693650 | 21750 | 21750 | 21800 | 21700 | 452 |
| 500 | 20250107 | 102300 | 3066864150 | 21750 | 21800 | 21800 | 21750 | 335 |
| 501 | 20250107 | 102200 | 3059571100 | 21800 | 21750 | 21800 | 21750 | 190 |
| 502 | 20250107 | 102100 | 3055435900 | 21700 | 21750 | 21750 | 21700 | 461 |
| 503 | 20250107 | 102000 | 3045413250 | 21750 | 21750 | 21750 | 21700 | 1925 |
| 504 | 20250107 | 101900 | 3003565950 | 21800 | 21800 | 21800 | 21750 | 1127 |
| 505 | 20250107 | 101800 | 2979048000 | 21800 | 21800 | 21850 | 21750 | 481 |
| 506 | 20250107 | 101700 | 2968564350 | 21800 | 21800 | 21850 | 21750 | 1955 |
| 507 | 20250107 | 101600 | 2925943600 | 21850 | 21850 | 21850 | 21800 | 3640 |
| 508 | 20250107 | 101500 | 2846508000 | 21850 | 21900 | 21900 | 21850 | 781 |
| 509 | 20250107 | 101400 | 2829408450 | 21900 | 21900 | 21950 | 21900 | 424 |
| 510 | 20250107 | 101300 | 2820111850 | 21900 | 21900 | 21950 | 21900 | 738 |
| 511 | 20250107 | 101200 | 2803945100 | 21900 | 21950 | 21950 | 21900 | 851 |
| 512 | 20250107 | 101100 | 2785292050 | 21950 | 21900 | 21950 | 21900 | 1168 |
| 513 | 20250107 | 101000 | 2759704250 | 21850 | 21900 | 21900 | 21850 | 196 |
| 514 | 20250107 | 100900 | 2755413650 | 21900 | 21950 | 21950 | 21900 | 2591 |
| 515 | 20250107 | 100800 | 2698663500 | 21950 | 21900 | 21950 | 21900 | 878 |
| 516 | 20250107 | 100700 | 2679422550 | 21950 | 21900 | 21950 | 21900 | 346 |
| 517 | 20250107 | 100600 | 2671832100 | 21900 | 21950 | 21950 | 21900 | 327 |
| 518 | 20250107 | 100500 | 2664667800 | 21950 | 21950 | 21950 | 21900 | 265 |
| 519 | 20250107 | 100400 | 2658853350 | 21950 | 21950 | 21950 | 21900 | 1193 |
| 520 | 20250107 | 100300 | 2632697800 | 21950 | 21900 | 21950 | 21900 | 215 |
| 521 | 20250107 | 100200 | 2627979150 | 21950 | 21900 | 21950 | 21900 | 401 |
| 522 | 20250107 | 100100 | 2619182000 | 21900 | 21950 | 21950 | 21900 | 382 |
| 523 | 20250107 | 100000 | 2610805350 | 21900 | 21950 | 21950 | 21900 | 981 |
| 524 | 20250107 | 095900 | 2589297450 | 21950 | 21900 | 21950 | 21900 | 1652 |
| 525 | 20250107 | 095800 | 2553116150 | 21900 | 21900 | 21900 | 21850 | 336 |
| 526 | 20250107 | 095700 | 2545759350 | 21900 | 21900 | 21900 | 21800 | 789 |
| 527 | 20250107 | 095600 | 2528511050 | 21900 | 21850 | 21900 | 21800 | 599 |
| 528 | 20250107 | 095500 | 2515418550 | 21850 | 21800 | 21900 | 21800 | 1973 |
| 529 | 20250107 | 095400 | 2472373500 | 21800 | 21850 | 21900 | 21800 | 662 |
| 530 | 20250107 | 095300 | 2457915450 | 21850 | 21900 | 21900 | 21800 | 2428 |
| 531 | 20250107 | 095200 | 2404883600 | 21900 | 21950 | 21950 | 21850 | 1020 |
| 532 | 20250107 | 095100 | 2382551050 | 21850 | 21900 | 21900 | 21850 | 522 |
| 533 | 20250107 | 095000 | 2371131800 | 21900 | 21900 | 21950 | 21850 | 568 |
| 534 | 20250107 | 094900 | 2358686600 | 21900 | 21950 | 21950 | 21850 | 1390 |
| 535 | 20250107 | 094800 | 2328222550 | 21950 | 21900 | 21950 | 21900 | 1591 |
| 536 | 20250107 | 094700 | 2293370700 | 21950 | 21950 | 21950 | 21900 | 530 |
| 537 | 20250107 | 094600 | 2281751350 | 21950 | 21900 | 21950 | 21900 | 515 |
| 538 | 20250107 | 094500 | 2270454950 | 21850 | 21850 | 21950 | 21800 | 1316 |
| 539 | 20250107 | 094400 | 2241679600 | 21850 | 21900 | 21900 | 21850 | 2899 |
| 540 | 20250107 | 094300 | 2178240650 | 21900 | 21950 | 21950 | 21850 | 2029 |
| 541 | 20250107 | 094200 | 2133802100 | 21950 | 22000 | 22000 | 21900 | 1139 |
| 542 | 20250107 | 094100 | 2108801100 | 22000 | 22000 | 22050 | 21950 | 10475 |
| 543 | 20250107 | 094000 | 1878531850 | 22000 | 21950 | 22000 | 21900 | 7928 |
| 544 | 20250107 | 093900 | 1704549750 | 21950 | 21900 | 21950 | 21900 | 2351 |
| 545 | 20250107 | 093800 | 1653047050 | 21900 | 21900 | 21900 | 21850 | 4448 |
| 546 | 20250107 | 093700 | 1555676400 | 21900 | 21850 | 21900 | 21800 | 4383 |
| 547 | 20250107 | 093600 | 1459912650 | 21800 | 21800 | 21850 | 21800 | 728 |
| 548 | 20250107 | 093500 | 1444019000 | 21800 | 21800 | 21850 | 21800 | 980 |
| 549 | 20250107 | 093400 | 1422633350 | 21800 | 21800 | 21850 | 21800 | 2178 |
| 550 | 20250107 | 093300 | 1375136550 | 21850 | 21850 | 21850 | 21800 | 489 |
| 551 | 20250107 | 093200 | 1364459400 | 21850 | 21800 | 21850 | 21800 | 1392 |
| 552 | 20250107 | 093100 | 1334082550 | 21800 | 21850 | 21850 | 21800 | 682 |
| 553 | 20250107 | 093000 | 1319190850 | 21850 | 21750 | 21850 | 21700 | 12912 |
| 554 | 20250107 | 092900 | 1037984750 | 21750 | 21700 | 21750 | 21700 | 363 |
| 555 | 20250107 | 092800 | 1030090600 | 21750 | 21750 | 21750 | 21700 | 537 |
| 556 | 20250107 | 092700 | 1018419300 | 21700 | 21650 | 21750 | 21650 | 6443 |
| 557 | 20250107 | 092600 | 878704750 | 21650 | 21700 | 21700 | 21650 | 981 |
| 558 | 20250107 | 092500 | 857451700 | 21700 | 21600 | 21700 | 21600 | 2219 |
| 559 | 20250107 | 092400 | 809403800 | 21650 | 21650 | 21650 | 21600 | 646 |
| 560 | 20250107 | 092300 | 795430750 | 21650 | 21650 | 21650 | 21600 | 454 |
| 561 | 20250107 | 092200 | 785611550 | 21600 | 21600 | 21650 | 21600 | 1312 |
| 562 | 20250107 | 092100 | 757262350 | 21600 | 21650 | 21650 | 21600 | 814 |
| 563 | 20250107 | 092000 | 739675750 | 21650 | 21700 | 21700 | 21600 | 1776 |
| 564 | 20250107 | 091900 | 701224000 | 21650 | 21650 | 21650 | 21650 | 720 |
| 565 | 20250107 | 091800 | 685636000 | 21650 | 21600 | 21700 | 21600 | 4503 |
| 566 | 20250107 | 091700 | 588241250 | 21600 | 21550 | 21600 | 21500 | 382 |
| 567 | 20250107 | 091600 | 580007150 | 21500 | 21600 | 21600 | 21500 | 1183 |
| 568 | 20250107 | 091500 | 554512100 | 21550 | 21600 | 21650 | 21550 | 1458 |
| 569 | 20250107 | 091400 | 523069650 | 21600 | 21650 | 21650 | 21600 | 135 |
| 570 | 20250107 | 091300 | 520153600 | 21650 | 21600 | 21650 | 21550 | 1355 |
| 571 | 20250107 | 091200 | 490886350 | 21600 | 21600 | 21650 | 21600 | 723 |
| 572 | 20250107 | 091100 | 475269400 | 21600 | 21650 | 21650 | 21600 | 691 |
| 573 | 20250107 | 091000 | 460336300 | 21600 | 21600 | 21650 | 21550 | 361 |
| 574 | 20250107 | 090900 | 452538250 | 21600 | 21600 | 21600 | 21550 | 454 |
| 575 | 20250107 | 090800 | 442732650 | 21600 | 21550 | 21600 | 21550 | 198 |
| 576 | 20250107 | 090700 | 438463600 | 21600 | 21600 | 21650 | 21550 | 1370 |
| 577 | 20250107 | 090600 | 408895250 | 21650 | 21650 | 21650 | 21600 | 654 |
| 578 | 20250107 | 090500 | 394768050 | 21600 | 21600 | 21600 | 21550 | 894 |
| 579 | 20250107 | 090400 | 375459000 | 21550 | 21550 | 21600 | 21550 | 92 |
| 580 | 20250107 | 090300 | 373475300 | 21550 | 21600 | 21650 | 21550 | 2300 |
| 581 | 20250107 | 090200 | 323806350 | 21600 | 21700 | 21700 | 21600 | 1492 |
| 582 | 20250107 | 090100 | 291490500 | 21700 | 21650 | 21750 | 21650 | 3051 |
| 583 | 20250107 | 090000 | 225286300 | 21550 | 21600 | 21650 | 21550 | 9586 |