32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250103 | 184500 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 8616 |
| 3 | 20250103 | 184400 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 4 | 20250103 | 184300 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 5 | 20250103 | 184200 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 6 | 20250103 | 184100 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 7 | 20250103 | 184000 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 8 | 20250103 | 183900 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 9 | 20250103 | 183800 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 10 | 20250103 | 183700 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 11 | 20250103 | 183600 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 12 | 20250103 | 183500 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 13 | 20250103 | 183400 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 14 | 20250103 | 183300 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 15 | 20250103 | 183200 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 16 | 20250103 | 183100 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 17 | 20250103 | 183000 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 18 | 20250103 | 182900 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 19 | 20250103 | 182800 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 20 | 20250103 | 182700 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 21 | 20250103 | 182600 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 22 | 20250103 | 182500 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 23 | 20250103 | 182400 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 24 | 20250103 | 182300 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 25 | 20250103 | 182200 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 26 | 20250103 | 182100 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 27 | 20250103 | 182000 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 28 | 20250103 | 181900 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 29 | 20250103 | 181800 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 30 | 20250103 | 181700 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 31 | 20250103 | 181600 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 32 | 20250103 | 181500 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 8616 |
| 33 | 20250103 | 181400 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 34 | 20250103 | 181300 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 35 | 20250103 | 181200 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 36 | 20250103 | 181100 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 37 | 20250103 | 181000 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 38 | 20250103 | 180900 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 39 | 20250103 | 180800 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 40 | 20250103 | 180700 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 41 | 20250103 | 180600 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 42 | 20250103 | 180500 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 43 | 20250103 | 180400 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 44 | 20250103 | 180300 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 45 | 20250103 | 180200 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 46 | 20250103 | 180100 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 47 | 20250103 | 180000 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 48 | 20250103 | 175900 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 49 | 20250103 | 175800 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 50 | 20250103 | 175700 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 51 | 20250103 | 175600 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 52 | 20250103 | 175500 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 53 | 20250103 | 175400 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 54 | 20250103 | 175300 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 55 | 20250103 | 175200 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 56 | 20250103 | 175100 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 57 | 20250103 | 175000 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 58 | 20250103 | 174900 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 59 | 20250103 | 174800 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 60 | 20250103 | 174700 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 61 | 20250103 | 174600 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 62 | 20250103 | 174500 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 8616 |
| 63 | 20250103 | 174400 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 64 | 20250103 | 174300 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 65 | 20250103 | 174200 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 66 | 20250103 | 174100 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 67 | 20250103 | 174000 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 68 | 20250103 | 173900 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 69 | 20250103 | 173800 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 70 | 20250103 | 173700 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 71 | 20250103 | 173600 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 72 | 20250103 | 173500 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 73 | 20250103 | 173400 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 74 | 20250103 | 173300 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 75 | 20250103 | 173200 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 76 | 20250103 | 173100 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 77 | 20250103 | 173000 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 78 | 20250103 | 172900 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 79 | 20250103 | 172800 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 80 | 20250103 | 172700 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 81 | 20250103 | 172600 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 82 | 20250103 | 172500 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 83 | 20250103 | 172400 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 84 | 20250103 | 172300 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 85 | 20250103 | 172200 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 86 | 20250103 | 172100 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 87 | 20250103 | 172000 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 88 | 20250103 | 171900 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 89 | 20250103 | 171800 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 90 | 20250103 | 171700 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 91 | 20250103 | 171600 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 92 | 20250103 | 171500 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 8616 |
| 93 | 20250103 | 171400 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 94 | 20250103 | 171300 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 95 | 20250103 | 171200 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 96 | 20250103 | 171100 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 97 | 20250103 | 171000 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 98 | 20250103 | 170900 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 99 | 20250103 | 170800 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 100 | 20250103 | 170700 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 101 | 20250103 | 170600 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 102 | 20250103 | 170500 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 103 | 20250103 | 170400 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 104 | 20250103 | 170300 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 105 | 20250103 | 170200 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 106 | 20250103 | 170100 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 107 | 20250103 | 170000 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 108 | 20250103 | 165900 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 109 | 20250103 | 165800 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 110 | 20250103 | 165700 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 111 | 20250103 | 165600 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 112 | 20250103 | 165500 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 113 | 20250103 | 165400 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 114 | 20250103 | 165300 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 115 | 20250103 | 165200 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 116 | 20250103 | 165100 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 117 | 20250103 | 165000 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 118 | 20250103 | 164900 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 119 | 20250103 | 164800 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 120 | 20250103 | 164700 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 121 | 20250103 | 164600 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 122 | 20250103 | 164500 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 8616 |
| 123 | 20250103 | 164400 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 124 | 20250103 | 164300 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 125 | 20250103 | 164200 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 126 | 20250103 | 164100 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 127 | 20250103 | 164000 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 128 | 20250103 | 163900 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 129 | 20250103 | 163800 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 130 | 20250103 | 163700 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 131 | 20250103 | 163600 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 132 | 20250103 | 163500 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 133 | 20250103 | 163400 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 134 | 20250103 | 163300 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 135 | 20250103 | 163200 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 136 | 20250103 | 163100 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 137 | 20250103 | 163000 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 138 | 20250103 | 162900 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 139 | 20250103 | 162800 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 140 | 20250103 | 162700 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 141 | 20250103 | 162600 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 142 | 20250103 | 162500 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 143 | 20250103 | 162400 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 144 | 20250103 | 162300 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 145 | 20250103 | 162200 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 146 | 20250103 | 162100 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 147 | 20250103 | 162000 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 148 | 20250103 | 161900 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 149 | 20250103 | 161800 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 150 | 20250103 | 161700 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 151 | 20250103 | 161600 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 152 | 20250103 | 161500 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 8616 |
| 153 | 20250103 | 161400 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 154 | 20250103 | 161300 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 155 | 20250103 | 161200 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 156 | 20250103 | 161100 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 157 | 20250103 | 161000 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 158 | 20250103 | 160900 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 159 | 20250103 | 160800 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 160 | 20250103 | 160700 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 161 | 20250103 | 160600 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 162 | 20250103 | 160500 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 163 | 20250103 | 160400 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 164 | 20250103 | 160300 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 165 | 20250103 | 160200 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 166 | 20250103 | 160100 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 167 | 20250103 | 160000 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 168 | 20250103 | 155900 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 169 | 20250103 | 155800 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 170 | 20250103 | 155700 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 171 | 20250103 | 155600 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 172 | 20250103 | 155500 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 173 | 20250103 | 155400 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 174 | 20250103 | 155300 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 175 | 20250103 | 155200 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 176 | 20250103 | 155100 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 177 | 20250103 | 155000 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 178 | 20250103 | 154900 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 179 | 20250103 | 154800 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 180 | 20250103 | 154700 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 181 | 20250103 | 154600 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 182 | 20250103 | 154500 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 8616 |
| 183 | 20250103 | 154400 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 184 | 20250103 | 154300 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 185 | 20250103 | 154200 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 186 | 20250103 | 154100 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 187 | 20250103 | 154000 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 188 | 20250103 | 153900 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 189 | 20250103 | 153800 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 190 | 20250103 | 153700 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 191 | 20250103 | 153600 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 192 | 20250103 | 153500 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 193 | 20250103 | 153400 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 194 | 20250103 | 153300 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 195 | 20250103 | 153200 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 196 | 20250103 | 153100 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 197 | 20250103 | 153000 | 14226447400 | 22200 | 22200 | 22200 | 22200 | 8616 |
| 198 | 20250103 | 152900 | 14035172200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 199 | 20250103 | 152800 | 14035172200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 200 | 20250103 | 152700 | 14035172200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 201 | 20250103 | 152600 | 14035172200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 202 | 20250103 | 152500 | 14035172200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 203 | 20250103 | 152400 | 14035172200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 204 | 20250103 | 152300 | 14035172200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 205 | 20250103 | 152200 | 14035172200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 206 | 20250103 | 152100 | 14035172200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 207 | 20250103 | 152000 | 14035172200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 208 | 20250103 | 151900 | 14035172200 | 22150 | 22200 | 22200 | 22150 | 3622 |
| 209 | 20250103 | 151800 | 13954939850 | 22150 | 22150 | 22200 | 22150 | 695 |
| 210 | 20250103 | 151700 | 13939545550 | 22150 | 22200 | 22200 | 22150 | 267 |
| 211 | 20250103 | 151600 | 13933629000 | 22150 | 22200 | 22200 | 22150 | 454 |
| 212 | 20250103 | 151500 | 13923554100 | 22200 | 22150 | 22200 | 22150 | 128 |
| 213 | 20250103 | 151400 | 13920717150 | 22150 | 22200 | 22200 | 22150 | 424 |
| 214 | 20250103 | 151300 | 13911324250 | 22150 | 22150 | 22200 | 22150 | 614 |
| 215 | 20250103 | 151200 | 13897723350 | 22150 | 22200 | 22200 | 22150 | 2615 |
| 216 | 20250103 | 151100 | 13839800100 | 22200 | 22200 | 22200 | 22150 | 783 |
| 217 | 20250103 | 151000 | 13822422300 | 22150 | 22150 | 22200 | 22150 | 621 |
| 218 | 20250103 | 150900 | 13808664250 | 22150 | 22200 | 22200 | 22150 | 361 |
| 219 | 20250103 | 150800 | 13800654600 | 22150 | 22200 | 22200 | 22150 | 798 |
| 220 | 20250103 | 150700 | 13782950050 | 22200 | 22200 | 22200 | 22200 | 2347 |
| 221 | 20250103 | 150600 | 13730846650 | 22200 | 22200 | 22200 | 22200 | 56 |
| 222 | 20250103 | 150500 | 13729603450 | 22200 | 22200 | 22200 | 22150 | 140 |
| 223 | 20250103 | 150400 | 13726501450 | 22150 | 22200 | 22200 | 22150 | 1126 |
| 224 | 20250103 | 150300 | 13701507950 | 22150 | 22150 | 22200 | 22150 | 201 |
| 225 | 20250103 | 150200 | 13697048650 | 22200 | 22200 | 22200 | 22100 | 900 |
| 226 | 20250103 | 150100 | 13677076700 | 22150 | 22150 | 22200 | 22150 | 356 |
| 227 | 20250103 | 150000 | 13669188950 | 22150 | 22200 | 22200 | 22100 | 551 |
| 228 | 20250103 | 145900 | 13656961750 | 22200 | 22200 | 22200 | 22100 | 531 |
| 229 | 20250103 | 145800 | 13645214700 | 22200 | 22200 | 22200 | 22150 | 1311 |
| 230 | 20250103 | 145700 | 13616116550 | 22150 | 22200 | 22200 | 22150 | 477 |
| 231 | 20250103 | 145600 | 13605549700 | 22200 | 22200 | 22200 | 22150 | 410 |
| 232 | 20250103 | 145500 | 13596453150 | 22150 | 22150 | 22200 | 22150 | 712 |
| 233 | 20250103 | 145400 | 13580678750 | 22200 | 22200 | 22200 | 22150 | 249 |
| 234 | 20250103 | 145300 | 13575155800 | 22200 | 22200 | 22200 | 22150 | 345 |
| 235 | 20250103 | 145200 | 13567508050 | 22200 | 22150 | 22200 | 22150 | 737 |
| 236 | 20250103 | 145100 | 13551158700 | 22150 | 22200 | 22200 | 22150 | 1628 |
| 237 | 20250103 | 145000 | 13515096550 | 22150 | 22200 | 22200 | 22150 | 222 |
| 238 | 20250103 | 144900 | 13510174300 | 22200 | 22200 | 22200 | 22150 | 101 |
| 239 | 20250103 | 144800 | 13507932300 | 22200 | 22200 | 22200 | 22200 | 93 |
| 240 | 20250103 | 144700 | 13505867700 | 22200 | 22200 | 22200 | 22150 | 252 |
| 241 | 20250103 | 144600 | 13500273500 | 22150 | 22150 | 22200 | 22150 | 336 |
| 242 | 20250103 | 144500 | 13492816600 | 22200 | 22150 | 22200 | 22150 | 214 |
| 243 | 20250103 | 144400 | 13488072150 | 22150 | 22150 | 22200 | 22150 | 1531 |
| 244 | 20250103 | 144300 | 13454157800 | 22150 | 22150 | 22150 | 22100 | 192 |
| 245 | 20250103 | 144200 | 13449905600 | 22150 | 22150 | 22150 | 22150 | 642 |
| 246 | 20250103 | 144100 | 13435685300 | 22100 | 22150 | 22150 | 22100 | 1220 |
| 247 | 20250103 | 144000 | 13408703050 | 22150 | 22150 | 22150 | 22100 | 141 |
| 248 | 20250103 | 143900 | 13405582700 | 22100 | 22150 | 22150 | 22100 | 145 |
| 249 | 20250103 | 143800 | 13402372050 | 22150 | 22150 | 22150 | 22100 | 221 |
| 250 | 20250103 | 143700 | 13397481300 | 22150 | 22150 | 22150 | 22100 | 163 |
| 251 | 20250103 | 143600 | 13393873650 | 22150 | 22150 | 22150 | 22100 | 186 |
| 252 | 20250103 | 143500 | 13389757900 | 22150 | 22100 | 22150 | 22100 | 222 |
| 253 | 20250103 | 143400 | 13384845400 | 22100 | 22150 | 22150 | 22100 | 343 |
| 254 | 20250103 | 143300 | 13377260550 | 22150 | 22150 | 22150 | 22100 | 318 |
| 255 | 20250103 | 143200 | 13370223850 | 22100 | 22150 | 22150 | 22100 | 804 |
| 256 | 20250103 | 143100 | 13352418300 | 22150 | 22150 | 22150 | 22100 | 192 |
| 257 | 20250103 | 143000 | 13348170600 | 22100 | 22150 | 22150 | 22100 | 115 |
| 258 | 20250103 | 142900 | 13345623400 | 22150 | 22150 | 22200 | 22150 | 70 |
| 259 | 20250103 | 142800 | 13344070450 | 22150 | 22150 | 22200 | 22100 | 1488 |
| 260 | 20250103 | 142700 | 13311110800 | 22200 | 22200 | 22200 | 22150 | 335 |
| 261 | 20250103 | 142600 | 13303677150 | 22200 | 22200 | 22200 | 22150 | 125 |
| 262 | 20250103 | 142500 | 13300902200 | 22200 | 22200 | 22200 | 22150 | 323 |
| 263 | 20250103 | 142400 | 13293740700 | 22200 | 22200 | 22200 | 22200 | 127 |
| 264 | 20250103 | 142300 | 13290921300 | 22200 | 22200 | 22200 | 22150 | 688 |
| 265 | 20250103 | 142200 | 13275676250 | 22150 | 22200 | 22200 | 22150 | 213 |
| 266 | 20250103 | 142100 | 13270955400 | 22200 | 22200 | 22200 | 22150 | 935 |
| 267 | 20250103 | 142000 | 13250240300 | 22150 | 22200 | 22200 | 22150 | 317 |
| 268 | 20250103 | 141900 | 13243216350 | 22200 | 22150 | 22200 | 22150 | 529 |
| 269 | 20250103 | 141800 | 13231489450 | 22150 | 22150 | 22150 | 22100 | 218 |
| 270 | 20250103 | 141700 | 13226661850 | 22150 | 22150 | 22150 | 22150 | 134 |
| 271 | 20250103 | 141600 | 13223693750 | 22150 | 22150 | 22150 | 22150 | 216 |
| 272 | 20250103 | 141500 | 13218909350 | 22150 | 22200 | 22200 | 22150 | 229 |
| 273 | 20250103 | 141400 | 13213826250 | 22200 | 22150 | 22200 | 22150 | 322 |
| 274 | 20250103 | 141300 | 13206691850 | 22200 | 22100 | 22200 | 22100 | 1584 |
| 275 | 20250103 | 141200 | 13171603300 | 22100 | 22200 | 22200 | 22100 | 749 |
| 276 | 20250103 | 141100 | 13155009100 | 22200 | 22150 | 22200 | 22150 | 145 |
| 277 | 20250103 | 141000 | 13151793100 | 22200 | 22150 | 22200 | 22150 | 423 |
| 278 | 20250103 | 140900 | 13142417350 | 22200 | 22150 | 22200 | 22150 | 424 |
| 279 | 20250103 | 140800 | 13133022400 | 22200 | 22100 | 22200 | 22100 | 581 |
| 280 | 20250103 | 140700 | 13120150950 | 22150 | 22150 | 22150 | 22100 | 228 |
| 281 | 20250103 | 140600 | 13115107400 | 22150 | 22150 | 22200 | 22150 | 324 |
| 282 | 20250103 | 140500 | 13107928250 | 22200 | 22200 | 22200 | 22150 | 136 |
| 283 | 20250103 | 140400 | 13104910550 | 22200 | 22200 | 22200 | 22200 | 140 |
| 284 | 20250103 | 140300 | 13101802550 | 22200 | 22150 | 22200 | 22150 | 119 |
| 285 | 20250103 | 140200 | 13099163450 | 22200 | 22150 | 22250 | 22150 | 311 |
| 286 | 20250103 | 140100 | 13092259150 | 22200 | 22250 | 22250 | 22150 | 690 |
| 287 | 20250103 | 140000 | 13076938550 | 22200 | 22200 | 22200 | 22150 | 779 |
| 288 | 20250103 | 135900 | 13059645000 | 22200 | 22150 | 22200 | 22100 | 314 |
| 289 | 20250103 | 135800 | 13052676200 | 22200 | 22200 | 22200 | 22150 | 234 |
| 290 | 20250103 | 135700 | 13047487650 | 22200 | 22250 | 22250 | 22200 | 172 |
| 291 | 20250103 | 135600 | 13043665550 | 22250 | 22250 | 22250 | 22200 | 109 |
| 292 | 20250103 | 135500 | 13041241800 | 22250 | 22250 | 22250 | 22200 | 157 |
| 293 | 20250103 | 135400 | 13037753650 | 22200 | 22200 | 22250 | 22150 | 219 |
| 294 | 20250103 | 135300 | 13032893150 | 22250 | 22200 | 22250 | 22150 | 197 |
| 295 | 20250103 | 135200 | 13028518500 | 22250 | 22200 | 22250 | 22200 | 663 |
| 296 | 20250103 | 135100 | 13013792000 | 22150 | 22200 | 22200 | 22150 | 681 |
| 297 | 20250103 | 135000 | 12998691600 | 22200 | 22150 | 22200 | 22150 | 313 |
| 298 | 20250103 | 134900 | 12991753600 | 22200 | 22150 | 22200 | 22150 | 770 |
| 299 | 20250103 | 134800 | 12974661200 | 22200 | 22150 | 22200 | 22150 | 209 |
| 300 | 20250103 | 134700 | 12970021450 | 22150 | 22250 | 22250 | 22150 | 481 |
| 301 | 20250103 | 134600 | 12959351300 | 22250 | 22150 | 22250 | 22150 | 1624 |
| 302 | 20250103 | 134500 | 12923327800 | 22100 | 22100 | 22100 | 22050 | 381 |
| 303 | 20250103 | 134400 | 12914914650 | 22050 | 22100 | 22150 | 22050 | 1527 |
| 304 | 20250103 | 134300 | 12881194000 | 22100 | 22150 | 22150 | 22100 | 1217 |
| 305 | 20250103 | 134200 | 12854267800 | 22150 | 22100 | 22150 | 22100 | 1647 |
| 306 | 20250103 | 134100 | 12817841300 | 22100 | 22000 | 22150 | 22000 | 2739 |
| 307 | 20250103 | 134000 | 12757322500 | 22000 | 22000 | 22050 | 22000 | 1601 |
| 308 | 20250103 | 133900 | 12722088100 | 22000 | 22000 | 22050 | 22000 | 2636 |
| 309 | 20250103 | 133800 | 12664092850 | 22000 | 22000 | 22100 | 22000 | 3005 |
| 310 | 20250103 | 133700 | 12597894250 | 22050 | 22150 | 22150 | 22000 | 6885 |
| 311 | 20250103 | 133600 | 12445972300 | 22100 | 22200 | 22250 | 22100 | 5539 |
| 312 | 20250103 | 133500 | 12323153000 | 22200 | 22150 | 22250 | 22150 | 1273 |
| 313 | 20250103 | 133400 | 12294908150 | 22150 | 22200 | 22250 | 22150 | 923 |
| 314 | 20250103 | 133300 | 12274420200 | 22200 | 22200 | 22250 | 22200 | 1072 |
| 315 | 20250103 | 133200 | 12250608250 | 22200 | 22200 | 22250 | 22200 | 650 |
| 316 | 20250103 | 133100 | 12236168100 | 22200 | 22200 | 22250 | 22200 | 824 |
| 317 | 20250103 | 133000 | 12217849950 | 22200 | 22250 | 22300 | 22200 | 1784 |
| 318 | 20250103 | 132900 | 12178196500 | 22250 | 22250 | 22300 | 22200 | 1902 |
| 319 | 20250103 | 132800 | 12135908550 | 22300 | 22250 | 22300 | 22250 | 1540 |
| 320 | 20250103 | 132700 | 12101636750 | 22250 | 22250 | 22300 | 22250 | 989 |
| 321 | 20250103 | 132600 | 12079604350 | 22250 | 22350 | 22350 | 22250 | 1094 |
| 322 | 20250103 | 132500 | 12055211200 | 22300 | 22350 | 22400 | 22300 | 2073 |
| 323 | 20250103 | 132400 | 12008871300 | 22350 | 22350 | 22400 | 22350 | 415 |
| 324 | 20250103 | 132300 | 11999583250 | 22350 | 22400 | 22400 | 22350 | 353 |
| 325 | 20250103 | 132200 | 11991681550 | 22350 | 22400 | 22450 | 22350 | 2999 |
| 326 | 20250103 | 132100 | 11924497550 | 22400 | 22400 | 22450 | 22400 | 470 |
| 327 | 20250103 | 132000 | 11913948850 | 22450 | 22400 | 22450 | 22350 | 3181 |
| 328 | 20250103 | 131900 | 11842599200 | 22300 | 22400 | 22400 | 22300 | 720 |
| 329 | 20250103 | 131800 | 11826486700 | 22400 | 22400 | 22400 | 22300 | 1324 |
| 330 | 20250103 | 131700 | 11796896950 | 22400 | 22350 | 22400 | 22350 | 1169 |
| 331 | 20250103 | 131600 | 11770767900 | 22400 | 22400 | 22450 | 22300 | 4742 |
| 332 | 20250103 | 131500 | 11664704950 | 22450 | 22450 | 22500 | 22400 | 4493 |
| 333 | 20250103 | 131400 | 11563837600 | 22450 | 22400 | 22450 | 22400 | 504 |
| 334 | 20250103 | 131300 | 11552531700 | 22450 | 22450 | 22450 | 22400 | 575 |
| 335 | 20250103 | 131200 | 11539634650 | 22450 | 22400 | 22450 | 22400 | 826 |
| 336 | 20250103 | 131100 | 11521107450 | 22450 | 22400 | 22450 | 22400 | 1540 |
| 337 | 20250103 | 131000 | 11486590550 | 22400 | 22450 | 22450 | 22400 | 1155 |
| 338 | 20250103 | 130900 | 11460664500 | 22450 | 22400 | 22450 | 22400 | 4112 |
| 339 | 20250103 | 130800 | 11368443600 | 22400 | 22400 | 22450 | 22350 | 6540 |
| 340 | 20250103 | 130700 | 11221951100 | 22400 | 22400 | 22400 | 22350 | 5610 |
| 341 | 20250103 | 130600 | 11096337900 | 22350 | 22350 | 22350 | 22300 | 1454 |
| 342 | 20250103 | 130500 | 11063843350 | 22350 | 22350 | 22350 | 22300 | 306 |
| 343 | 20250103 | 130400 | 11057007500 | 22350 | 22350 | 22400 | 22350 | 1872 |
| 344 | 20250103 | 130300 | 11015167950 | 22350 | 22300 | 22350 | 22300 | 4981 |
| 345 | 20250103 | 130200 | 10903991500 | 22250 | 22250 | 22300 | 22250 | 937 |
| 346 | 20250103 | 130100 | 10883125750 | 22300 | 22300 | 22300 | 22250 | 295 |
| 347 | 20250103 | 130000 | 10876549150 | 22250 | 22300 | 22300 | 22250 | 706 |
| 348 | 20250103 | 125900 | 10860805650 | 22250 | 22250 | 22300 | 22200 | 2335 |
| 349 | 20250103 | 125800 | 10808855050 | 22250 | 22250 | 22250 | 22200 | 520 |
| 350 | 20250103 | 125700 | 10797291400 | 22250 | 22100 | 22250 | 22100 | 2821 |
| 351 | 20250103 | 125600 | 10734760750 | 22100 | 22100 | 22100 | 22050 | 4385 |
| 352 | 20250103 | 125500 | 10637875150 | 22100 | 22150 | 22150 | 22100 | 2055 |
| 353 | 20250103 | 125400 | 10592376200 | 22150 | 22150 | 22200 | 22150 | 181 |
| 354 | 20250103 | 125300 | 10588362600 | 22200 | 22250 | 22250 | 22150 | 1354 |
| 355 | 20250103 | 125200 | 10558301600 | 22250 | 22200 | 22250 | 22200 | 451 |
| 356 | 20250103 | 125100 | 10548289050 | 22200 | 22200 | 22250 | 22150 | 1395 |
| 357 | 20250103 | 125000 | 10517335200 | 22200 | 22200 | 22200 | 22150 | 488 |
| 358 | 20250103 | 124900 | 10506515650 | 22200 | 22200 | 22250 | 22200 | 3275 |
| 359 | 20250103 | 124800 | 10433704950 | 22200 | 22200 | 22200 | 22150 | 1727 |
| 360 | 20250103 | 124700 | 10395378000 | 22200 | 22200 | 22200 | 22150 | 2628 |
| 361 | 20250103 | 124600 | 10337164750 | 22200 | 22150 | 22200 | 22150 | 1482 |
| 362 | 20250103 | 124500 | 10304338400 | 22200 | 22200 | 22200 | 22150 | 2813 |
| 363 | 20250103 | 124400 | 10242025200 | 22200 | 22250 | 22250 | 22150 | 3672 |
| 364 | 20250103 | 124300 | 10160533150 | 22250 | 22250 | 22250 | 22150 | 2696 |
| 365 | 20250103 | 124200 | 10100677850 | 22250 | 22200 | 22250 | 22200 | 2051 |
| 366 | 20250103 | 124100 | 10055113600 | 22200 | 22200 | 22200 | 22150 | 288 |
| 367 | 20250103 | 124000 | 10048722250 | 22150 | 22150 | 22200 | 22150 | 377 |
| 368 | 20250103 | 123900 | 10040365100 | 22200 | 22250 | 22250 | 22150 | 2696 |
| 369 | 20250103 | 123800 | 9980499350 | 22250 | 22250 | 22250 | 22200 | 225 |
| 370 | 20250103 | 123700 | 9975502150 | 22250 | 22250 | 22300 | 22200 | 578 |
| 371 | 20250103 | 123600 | 9962642050 | 22300 | 22200 | 22300 | 22150 | 7245 |
| 372 | 20250103 | 123500 | 9801695450 | 22250 | 22200 | 22250 | 22200 | 1319 |
| 373 | 20250103 | 123400 | 9772407600 | 22200 | 22300 | 22300 | 22200 | 2758 |
| 374 | 20250103 | 123300 | 9711151500 | 22300 | 22250 | 22350 | 22250 | 2111 |
| 375 | 20250103 | 123200 | 9664149900 | 22250 | 22350 | 22350 | 22250 | 2081 |
| 376 | 20250103 | 123100 | 9617726050 | 22300 | 22250 | 22400 | 22200 | 4215 |
| 377 | 20250103 | 123000 | 9523527050 | 22200 | 22250 | 22300 | 22200 | 5330 |
| 378 | 20250103 | 122900 | 9405027150 | 22300 | 22300 | 22350 | 22250 | 6580 |
| 379 | 20250103 | 122800 | 9258511800 | 22300 | 22400 | 22400 | 22300 | 3424 |
| 380 | 20250103 | 122700 | 9181873000 | 22300 | 22500 | 22500 | 22300 | 5642 |
| 381 | 20250103 | 122600 | 9055761000 | 22400 | 22450 | 22500 | 22300 | 19351 |
| 382 | 20250103 | 122500 | 8621955950 | 22400 | 22400 | 22600 | 22300 | 35343 |
| 383 | 20250103 | 122400 | 7828671250 | 22500 | 22000 | 22500 | 21950 | 68838 |
| 384 | 20250103 | 122300 | 6299274600 | 22000 | 22000 | 22000 | 22000 | 188 |
| 385 | 20250103 | 122200 | 6295138600 | 22000 | 22000 | 22000 | 22000 | 316 |
| 386 | 20250103 | 122100 | 6288186600 | 22000 | 22000 | 22000 | 21950 | 181 |
| 387 | 20250103 | 122000 | 6284204950 | 22000 | 22000 | 22000 | 22000 | 1355 |
| 388 | 20250103 | 121900 | 6254394950 | 22000 | 22000 | 22000 | 21950 | 677 |
| 389 | 20250103 | 121800 | 6239506350 | 22000 | 22000 | 22000 | 21950 | 1377 |
| 390 | 20250103 | 121700 | 6209221850 | 21950 | 22000 | 22000 | 21950 | 516 |
| 391 | 20250103 | 121600 | 6197876200 | 21950 | 22000 | 22000 | 21950 | 494 |
| 392 | 20250103 | 121500 | 6187020600 | 22000 | 22000 | 22000 | 22000 | 257 |
| 393 | 20250103 | 121400 | 6181366600 | 22000 | 22000 | 22000 | 21950 | 397 |
| 394 | 20250103 | 121300 | 6172642700 | 22000 | 22000 | 22000 | 21950 | 862 |
| 395 | 20250103 | 121200 | 6153681100 | 21950 | 22000 | 22000 | 21950 | 240 |
| 396 | 20250103 | 121100 | 6148404800 | 21950 | 22000 | 22000 | 21950 | 4123 |
| 397 | 20250103 | 121000 | 6057703900 | 22000 | 22000 | 22000 | 21950 | 463 |
| 398 | 20250103 | 120900 | 6047518300 | 22000 | 22000 | 22000 | 22000 | 175 |
| 399 | 20250103 | 120800 | 6043668300 | 22000 | 22000 | 22000 | 21950 | 481 |
| 400 | 20250103 | 120700 | 6033097850 | 22000 | 21950 | 22000 | 21950 | 359 |
| 401 | 20250103 | 120600 | 6025209750 | 21950 | 21950 | 22000 | 21950 | 1450 |
| 402 | 20250103 | 120500 | 5993381700 | 21950 | 21950 | 21950 | 21950 | 293 |
| 403 | 20250103 | 120400 | 5986950350 | 21950 | 21950 | 21950 | 21950 | 490 |
| 404 | 20250103 | 120300 | 5976194850 | 21950 | 21950 | 21950 | 21950 | 557 |
| 405 | 20250103 | 120200 | 5963968700 | 21950 | 21950 | 21950 | 21900 | 102 |
| 406 | 20250103 | 120100 | 5961731250 | 21950 | 21950 | 21950 | 21900 | 411 |
| 407 | 20250103 | 120000 | 5952709900 | 21950 | 21900 | 21950 | 21900 | 1786 |
| 408 | 20250103 | 115900 | 5913594350 | 21900 | 21950 | 21950 | 21900 | 175 |
| 409 | 20250103 | 115800 | 5909754200 | 21950 | 21900 | 21950 | 21900 | 325 |
| 410 | 20250103 | 115700 | 5902622000 | 21900 | 21900 | 21950 | 21900 | 432 |
| 411 | 20250103 | 115600 | 5893148200 | 21900 | 21950 | 21950 | 21900 | 1612 |
| 412 | 20250103 | 115500 | 5857837650 | 21950 | 21900 | 21950 | 21900 | 176 |
| 413 | 20250103 | 115400 | 5853974650 | 21950 | 21900 | 21950 | 21850 | 525 |
| 414 | 20250103 | 115300 | 5842469950 | 21900 | 21950 | 21950 | 21900 | 1938 |
| 415 | 20250103 | 115200 | 5800018350 | 21950 | 21950 | 21950 | 21950 | 175 |
| 416 | 20250103 | 115100 | 5796177100 | 21950 | 21900 | 21950 | 21900 | 64 |
| 417 | 20250103 | 115000 | 5794772500 | 21900 | 21900 | 21900 | 21900 | 1402 |
| 418 | 20250103 | 114900 | 5764068700 | 21900 | 21900 | 21900 | 21900 | 1135 |
| 419 | 20250103 | 114800 | 5739212200 | 21900 | 21900 | 21900 | 21850 | 209 |
| 420 | 20250103 | 114700 | 5734635150 | 21900 | 21850 | 21900 | 21850 | 345 |
| 421 | 20250103 | 114600 | 5727082150 | 21900 | 21850 | 21900 | 21850 | 306 |
| 422 | 20250103 | 114500 | 5720385750 | 21900 | 21900 | 21900 | 21850 | 157 |
| 423 | 20250103 | 114400 | 5716947500 | 21850 | 21900 | 21900 | 21850 | 174 |
| 424 | 20250103 | 114300 | 5713138450 | 21850 | 21950 | 21950 | 21850 | 513 |
| 425 | 20250103 | 114200 | 5701903000 | 21900 | 21950 | 21950 | 21900 | 343 |
| 426 | 20250103 | 114100 | 5694383650 | 21950 | 21900 | 21950 | 21900 | 3838 |
| 427 | 20250103 | 114000 | 5610194200 | 21900 | 21900 | 21900 | 21900 | 297 |
| 428 | 20250103 | 113900 | 5603689900 | 21900 | 21900 | 21900 | 21900 | 695 |
| 429 | 20250103 | 113800 | 5588469400 | 21900 | 21900 | 21900 | 21900 | 152 |
| 430 | 20250103 | 113700 | 5585140600 | 21900 | 21900 | 21900 | 21850 | 445 |
| 431 | 20250103 | 113600 | 5575397850 | 21900 | 21900 | 21900 | 21900 | 368 |
| 432 | 20250103 | 113500 | 5567338650 | 21900 | 21900 | 21900 | 21850 | 43 |
| 433 | 20250103 | 113400 | 5566397150 | 21900 | 21850 | 21900 | 21800 | 2384 |
| 434 | 20250103 | 113300 | 5514323000 | 21900 | 21900 | 21900 | 21850 | 374 |
| 435 | 20250103 | 113200 | 5506133500 | 21900 | 21900 | 21900 | 21900 | 214 |
| 436 | 20250103 | 113100 | 5501446900 | 21900 | 21900 | 21900 | 21900 | 285 |
| 437 | 20250103 | 113000 | 5495205400 | 21900 | 21950 | 21950 | 21900 | 528 |
| 438 | 20250103 | 112900 | 5483629950 | 21950 | 21900 | 21950 | 21900 | 955 |
| 439 | 20250103 | 112800 | 5462705950 | 21900 | 21900 | 21900 | 21900 | 2216 |
| 440 | 20250103 | 112700 | 5414175550 | 21900 | 21900 | 21900 | 21850 | 341 |
| 441 | 20250103 | 112600 | 5406707750 | 21900 | 21900 | 21900 | 21850 | 375 |
| 442 | 20250103 | 112500 | 5398495750 | 21900 | 21900 | 21900 | 21850 | 379 |
| 443 | 20250103 | 112400 | 5390198700 | 21900 | 21900 | 21900 | 21900 | 468 |
| 444 | 20250103 | 112300 | 5379949500 | 21900 | 21900 | 21900 | 21850 | 379 |
| 445 | 20250103 | 112200 | 5371649950 | 21900 | 21900 | 21900 | 21850 | 464 |
| 446 | 20250103 | 112100 | 5361489100 | 21900 | 21900 | 21900 | 21850 | 837 |
| 447 | 20250103 | 112000 | 5343168600 | 21900 | 21900 | 21900 | 21900 | 2160 |
| 448 | 20250103 | 111900 | 5295864600 | 21900 | 21900 | 21950 | 21850 | 2016 |
| 449 | 20250103 | 111800 | 5251710350 | 21900 | 21950 | 21950 | 21850 | 5738 |
| 450 | 20250103 | 111700 | 5126042350 | 21950 | 21950 | 21950 | 21900 | 1010 |
| 451 | 20250103 | 111600 | 5103873300 | 21900 | 21900 | 21950 | 21850 | 2910 |
| 452 | 20250103 | 111500 | 5040119350 | 21900 | 21900 | 21900 | 21850 | 515 |
| 453 | 20250103 | 111400 | 5028842750 | 21850 | 21900 | 21900 | 21850 | 843 |
| 454 | 20250103 | 111300 | 5010395250 | 21900 | 21900 | 21900 | 21850 | 445 |
| 455 | 20250103 | 111200 | 5000649800 | 21900 | 21850 | 21900 | 21800 | 1310 |
| 456 | 20250103 | 111100 | 4972018550 | 21850 | 21850 | 21850 | 21850 | 518 |
| 457 | 20250103 | 111000 | 4960700250 | 21850 | 21800 | 21850 | 21800 | 1544 |
| 458 | 20250103 | 110900 | 4927018950 | 21800 | 21750 | 21800 | 21750 | 34 |
| 459 | 20250103 | 110800 | 4926278050 | 21800 | 21850 | 21850 | 21750 | 2752 |
| 460 | 20250103 | 110700 | 4866252800 | 21900 | 21900 | 21900 | 21900 | 241 |
| 461 | 20250103 | 110600 | 4860974900 | 21900 | 21850 | 21900 | 21850 | 285 |
| 462 | 20250103 | 110500 | 4854735400 | 21850 | 21900 | 21900 | 21850 | 1283 |
| 463 | 20250103 | 110400 | 4826691650 | 21900 | 21900 | 21950 | 21900 | 908 |
| 464 | 20250103 | 110300 | 4806802700 | 21950 | 21900 | 21950 | 21850 | 8861 |
| 465 | 20250103 | 110200 | 4612640900 | 21900 | 21850 | 21900 | 21850 | 1254 |
| 466 | 20250103 | 110100 | 4585184800 | 21850 | 21850 | 21900 | 21850 | 5741 |
| 467 | 20250103 | 110000 | 4459738200 | 21850 | 21850 | 21850 | 21850 | 1340 |
| 468 | 20250103 | 105900 | 4430459200 | 21850 | 21800 | 21850 | 21750 | 8741 |
| 469 | 20250103 | 105800 | 4239868700 | 21750 | 21700 | 21750 | 21700 | 3874 |
| 470 | 20250103 | 105700 | 4155610200 | 21750 | 21700 | 21750 | 21700 | 187 |
| 471 | 20250103 | 105600 | 4151544250 | 21700 | 21750 | 21750 | 21700 | 194 |
| 472 | 20250103 | 105500 | 4147326000 | 21750 | 21700 | 21750 | 21700 | 181 |
| 473 | 20250103 | 105400 | 4143390000 | 21700 | 21750 | 21750 | 21700 | 177 |
| 474 | 20250103 | 105300 | 4139540700 | 21750 | 21750 | 21750 | 21700 | 20 |
| 475 | 20250103 | 105200 | 4139106200 | 21750 | 21750 | 21800 | 21700 | 3841 |
| 476 | 20250103 | 105100 | 4055567150 | 21700 | 21750 | 21750 | 21700 | 77 |
| 477 | 20250103 | 105000 | 4053894150 | 21750 | 21750 | 21750 | 21750 | 831 |
| 478 | 20250103 | 104900 | 4035819900 | 21750 | 21750 | 21750 | 21750 | 3049 |
| 479 | 20250103 | 104800 | 3969504150 | 21800 | 21750 | 21800 | 21700 | 5423 |
| 480 | 20250103 | 104700 | 3851570350 | 21750 | 21750 | 21750 | 21700 | 267 |
| 481 | 20250103 | 104600 | 3845763600 | 21700 | 21750 | 21750 | 21700 | 75 |
| 482 | 20250103 | 104500 | 3844134450 | 21700 | 21700 | 21750 | 21700 | 2623 |
| 483 | 20250103 | 104400 | 3787200950 | 21650 | 21650 | 21700 | 21650 | 175 |
| 484 | 20250103 | 104300 | 3783412000 | 21700 | 21650 | 21700 | 21650 | 16 |
| 485 | 20250103 | 104200 | 3783065300 | 21700 | 21700 | 21700 | 21700 | 8 |
| 486 | 20250103 | 104100 | 3782891700 | 21700 | 21650 | 21700 | 21650 | 271 |
| 487 | 20250103 | 104000 | 3777023850 | 21700 | 21700 | 21700 | 21650 | 328 |
| 488 | 20250103 | 103900 | 3769907100 | 21700 | 21700 | 21700 | 21700 | 103 |
| 489 | 20250103 | 103800 | 3767672000 | 21700 | 21700 | 21700 | 21700 | 18 |
| 490 | 20250103 | 103700 | 3767281400 | 21700 | 21700 | 21700 | 21650 | 104 |
| 491 | 20250103 | 103600 | 3765029500 | 21700 | 21650 | 21700 | 21650 | 105 |
| 492 | 20250103 | 103500 | 3762756000 | 21700 | 21700 | 21700 | 21650 | 302 |
| 493 | 20250103 | 103400 | 3756209450 | 21700 | 21650 | 21700 | 21650 | 194 |
| 494 | 20250103 | 103300 | 3752009200 | 21650 | 21600 | 21700 | 21600 | 4029 |
| 495 | 20250103 | 103200 | 3664845600 | 21650 | 21650 | 21650 | 21600 | 385 |
| 496 | 20250103 | 103100 | 3656527900 | 21650 | 21650 | 21650 | 21650 | 338 |
| 497 | 20250103 | 103000 | 3649210200 | 21650 | 21650 | 21700 | 21600 | 715 |
| 498 | 20250103 | 102900 | 3633730600 | 21700 | 21700 | 21700 | 21650 | 63 |
| 499 | 20250103 | 102800 | 3632366000 | 21650 | 21650 | 21700 | 21650 | 217 |
| 500 | 20250103 | 102700 | 3627667700 | 21650 | 21700 | 21700 | 21650 | 106 |
| 501 | 20250103 | 102600 | 3625372700 | 21700 | 21650 | 21700 | 21650 | 109 |
| 502 | 20250103 | 102500 | 3623011200 | 21650 | 21700 | 21700 | 21650 | 2641 |
| 503 | 20250103 | 102400 | 3565729750 | 21700 | 21800 | 21800 | 21700 | 4907 |
| 504 | 20250103 | 102300 | 3459003250 | 21800 | 21750 | 21800 | 21750 | 131 |
| 505 | 20250103 | 102200 | 3456152950 | 21750 | 21750 | 21800 | 21750 | 290 |
| 506 | 20250103 | 102100 | 3449835200 | 21800 | 21750 | 21800 | 21750 | 196 |
| 507 | 20250103 | 102000 | 3445571500 | 21750 | 21750 | 21800 | 21750 | 743 |
| 508 | 20250103 | 101900 | 3429410050 | 21800 | 21800 | 21800 | 21750 | 912 |
| 509 | 20250103 | 101800 | 3409573500 | 21800 | 21750 | 21800 | 21750 | 439 |
| 510 | 20250103 | 101700 | 3400021050 | 21800 | 21750 | 21800 | 21750 | 2458 |
| 511 | 20250103 | 101600 | 3346554550 | 21750 | 21700 | 21750 | 21700 | 591 |
| 512 | 20250103 | 101500 | 3333700800 | 21700 | 21750 | 21750 | 21700 | 454 |
| 513 | 20250103 | 101400 | 3323827700 | 21750 | 21700 | 21750 | 21700 | 1290 |
| 514 | 20250103 | 101300 | 3295773700 | 21750 | 21750 | 21750 | 21700 | 84 |
| 515 | 20250103 | 101200 | 3293950150 | 21700 | 21750 | 21750 | 21700 | 103 |
| 516 | 20250103 | 101100 | 3291710000 | 21750 | 21750 | 21750 | 21700 | 284 |
| 517 | 20250103 | 101000 | 3285533550 | 21750 | 21750 | 21800 | 21750 | 5733 |
| 518 | 20250103 | 100900 | 3160806600 | 21750 | 21700 | 21750 | 21700 | 1207 |
| 519 | 20250103 | 100800 | 3134557800 | 21750 | 21700 | 21750 | 21650 | 3394 |
| 520 | 20250103 | 100700 | 3060894950 | 21650 | 21600 | 21700 | 21550 | 6518 |
| 521 | 20250103 | 100600 | 2919822150 | 21600 | 21550 | 21600 | 21550 | 213 |
| 522 | 20250103 | 100500 | 2915221400 | 21550 | 21600 | 21650 | 21550 | 983 |
| 523 | 20250103 | 100400 | 2893988100 | 21650 | 21600 | 21650 | 21550 | 2300 |
| 524 | 20250103 | 100300 | 2844262000 | 21600 | 21550 | 21600 | 21550 | 1486 |
| 525 | 20250103 | 100200 | 2812236500 | 21600 | 21650 | 21650 | 21600 | 5103 |
| 526 | 20250103 | 100100 | 2702010150 | 21650 | 21650 | 21650 | 21600 | 523 |
| 527 | 20250103 | 100000 | 2690708150 | 21600 | 21650 | 21650 | 21600 | 9 |
| 528 | 20250103 | 095900 | 2690513500 | 21650 | 21600 | 21650 | 21550 | 3920 |
| 529 | 20250103 | 095800 | 2605739950 | 21550 | 21600 | 21600 | 21550 | 140 |
| 530 | 20250103 | 095700 | 2602721600 | 21550 | 21600 | 21600 | 21550 | 331 |
| 531 | 20250103 | 095600 | 2595574950 | 21600 | 21600 | 21600 | 21550 | 205 |
| 532 | 20250103 | 095500 | 2591147850 | 21550 | 21500 | 21550 | 21500 | 2592 |
| 533 | 20250103 | 095400 | 2535290550 | 21550 | 21550 | 21600 | 21500 | 1720 |
| 534 | 20250103 | 095300 | 2498225450 | 21550 | 21550 | 21600 | 21500 | 563 |
| 535 | 20250103 | 095200 | 2486092700 | 21550 | 21550 | 21600 | 21550 | 2105 |
| 536 | 20250103 | 095100 | 2440728600 | 21550 | 21550 | 21600 | 21550 | 97 |
| 537 | 20250103 | 095000 | 2438637100 | 21600 | 21550 | 21600 | 21500 | 1467 |
| 538 | 20250103 | 094900 | 2407014550 | 21600 | 21600 | 21600 | 21550 | 1556 |
| 539 | 20250103 | 094800 | 2373462650 | 21650 | 21600 | 21650 | 21600 | 783 |
| 540 | 20250103 | 094700 | 2356549750 | 21600 | 21600 | 21600 | 21550 | 3624 |
| 541 | 20250103 | 094600 | 2278271500 | 21600 | 21600 | 21650 | 21600 | 6078 |
| 542 | 20250103 | 094500 | 2146984000 | 21600 | 21550 | 21600 | 21550 | 6724 |
| 543 | 20250103 | 094400 | 2001768650 | 21550 | 21550 | 21600 | 21500 | 1066 |
| 544 | 20250103 | 094300 | 1978796550 | 21550 | 21550 | 21600 | 21550 | 2993 |
| 545 | 20250103 | 094200 | 1914271850 | 21550 | 21600 | 21600 | 21550 | 1709 |
| 546 | 20250103 | 094100 | 1877367550 | 21600 | 21550 | 21600 | 21550 | 471 |
| 547 | 20250103 | 094000 | 1867210600 | 21600 | 21550 | 21600 | 21550 | 1165 |
| 548 | 20250103 | 093900 | 1842104000 | 21550 | 21500 | 21600 | 21500 | 3544 |
| 549 | 20250103 | 093800 | 1765731700 | 21500 | 21450 | 21500 | 21450 | 3893 |
| 550 | 20250103 | 093700 | 1682041900 | 21450 | 21400 | 21500 | 21400 | 1311 |
| 551 | 20250103 | 093600 | 1653977350 | 21500 | 21400 | 21500 | 21400 | 4857 |
| 552 | 20250103 | 093500 | 1549924250 | 21400 | 21400 | 21450 | 21400 | 532 |
| 553 | 20250103 | 093400 | 1538538900 | 21400 | 21450 | 21450 | 21400 | 408 |
| 554 | 20250103 | 093300 | 1529806050 | 21450 | 21450 | 21450 | 21400 | 703 |
| 555 | 20250103 | 093200 | 1514727000 | 21450 | 21450 | 21500 | 21400 | 883 |
| 556 | 20250103 | 093100 | 1495784550 | 21500 | 21450 | 21500 | 21450 | 1137 |
| 557 | 20250103 | 093000 | 1471395700 | 21450 | 21450 | 21450 | 21400 | 1182 |
| 558 | 20250103 | 092900 | 1446099800 | 21400 | 21450 | 21500 | 21400 | 1516 |
| 559 | 20250103 | 092800 | 1413582150 | 21450 | 21450 | 21500 | 21450 | 198 |
| 560 | 20250103 | 092700 | 1409330800 | 21450 | 21450 | 21450 | 21450 | 648 |
| 561 | 20250103 | 092600 | 1395431200 | 21400 | 21500 | 21550 | 21400 | 3176 |
| 562 | 20250103 | 092500 | 1327160950 | 21500 | 21400 | 21500 | 21400 | 3456 |
| 563 | 20250103 | 092400 | 1252978700 | 21400 | 21400 | 21450 | 21400 | 1833 |
| 564 | 20250103 | 092300 | 1213745450 | 21400 | 21400 | 21400 | 21350 | 1818 |
| 565 | 20250103 | 092200 | 1174840650 | 21400 | 21400 | 21400 | 21400 | 381 |
| 566 | 20250103 | 092100 | 1166687250 | 21450 | 21450 | 21450 | 21400 | 222 |
| 567 | 20250103 | 092000 | 1161931900 | 21450 | 21400 | 21450 | 21400 | 1880 |
| 568 | 20250103 | 091900 | 1121693000 | 21400 | 21450 | 21450 | 21300 | 3630 |
| 569 | 20250103 | 091800 | 1044162850 | 21450 | 21500 | 21500 | 21450 | 1693 |
| 570 | 20250103 | 091700 | 1007812250 | 21500 | 21550 | 21550 | 21500 | 2142 |
| 571 | 20250103 | 091600 | 961725050 | 21550 | 21500 | 21550 | 21450 | 2129 |
| 572 | 20250103 | 091500 | 915951650 | 21500 | 21400 | 21500 | 21400 | 6488 |
| 573 | 20250103 | 091400 | 776702850 | 21400 | 21400 | 21450 | 21400 | 1355 |
| 574 | 20250103 | 091300 | 747705000 | 21400 | 21400 | 21400 | 21350 | 667 |
| 575 | 20250103 | 091200 | 733441200 | 21450 | 21400 | 21450 | 21350 | 901 |
| 576 | 20250103 | 091100 | 714161000 | 21400 | 21350 | 21450 | 21350 | 5510 |
| 577 | 20250103 | 091000 | 596258450 | 21300 | 21350 | 21400 | 21300 | 1763 |
| 578 | 20250103 | 090900 | 558618150 | 21350 | 21300 | 21350 | 21250 | 3594 |
| 579 | 20250103 | 090800 | 482035450 | 21250 | 21300 | 21300 | 21250 | 2820 |
| 580 | 20250103 | 090700 | 422110300 | 21300 | 21250 | 21350 | 21250 | 2377 |
| 581 | 20250103 | 090600 | 371480950 | 21250 | 21200 | 21300 | 21200 | 3064 |
| 582 | 20250103 | 090500 | 306370000 | 21250 | 21100 | 21250 | 21100 | 6898 |
| 583 | 20250103 | 090400 | 160421300 | 21100 | 21050 | 21150 | 21050 | 1508 |
| 584 | 20250103 | 090300 | 128618050 | 21150 | 20950 | 21150 | 20950 | 3270 |
| 585 | 20250103 | 090200 | 59717600 | 20950 | 20950 | 20950 | 20950 | 274 |
| 586 | 20250103 | 090100 | 53977300 | 20900 | 20950 | 21000 | 20850 | 1449 |
| 587 | 20250103 | 090000 | 23721950 | 21000 | 20950 | 21000 | 20950 | 1120 |