32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250108 | 184500 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 19444 |
| 3 | 20250108 | 184400 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 4 | 20250108 | 184300 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 5 | 20250108 | 184200 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 6 | 20250108 | 184100 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 7 | 20250108 | 184000 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 8 | 20250108 | 183900 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 9 | 20250108 | 183800 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 10 | 20250108 | 183700 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 11 | 20250108 | 183600 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 12 | 20250108 | 183500 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 13 | 20250108 | 183400 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 14 | 20250108 | 183300 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 15 | 20250108 | 183200 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 16 | 20250108 | 183100 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 17 | 20250108 | 183000 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 18 | 20250108 | 182900 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 19 | 20250108 | 182800 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 20 | 20250108 | 182700 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 21 | 20250108 | 182600 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 22 | 20250108 | 182500 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 23 | 20250108 | 182400 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 24 | 20250108 | 182300 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 25 | 20250108 | 182200 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 26 | 20250108 | 182100 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 27 | 20250108 | 182000 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 28 | 20250108 | 181900 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 29 | 20250108 | 181800 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 30 | 20250108 | 181700 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 31 | 20250108 | 181600 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 32 | 20250108 | 181500 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 19444 |
| 33 | 20250108 | 181400 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 34 | 20250108 | 181300 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 35 | 20250108 | 181200 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 36 | 20250108 | 181100 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 37 | 20250108 | 181000 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 38 | 20250108 | 180900 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 39 | 20250108 | 180800 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 40 | 20250108 | 180700 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 41 | 20250108 | 180600 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 42 | 20250108 | 180500 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 43 | 20250108 | 180400 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 44 | 20250108 | 180300 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 45 | 20250108 | 180200 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 46 | 20250108 | 180100 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 47 | 20250108 | 180000 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 48 | 20250108 | 175900 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 49 | 20250108 | 175800 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 50 | 20250108 | 175700 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 51 | 20250108 | 175600 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 52 | 20250108 | 175500 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 53 | 20250108 | 175400 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 54 | 20250108 | 175300 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 55 | 20250108 | 175200 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 56 | 20250108 | 175100 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 57 | 20250108 | 175000 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 58 | 20250108 | 174900 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 59 | 20250108 | 174800 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 60 | 20250108 | 174700 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 61 | 20250108 | 174600 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 62 | 20250108 | 174500 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 19444 |
| 63 | 20250108 | 174400 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 64 | 20250108 | 174300 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 65 | 20250108 | 174200 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 66 | 20250108 | 174100 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 67 | 20250108 | 174000 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 68 | 20250108 | 173900 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 69 | 20250108 | 173800 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 70 | 20250108 | 173700 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 71 | 20250108 | 173600 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 72 | 20250108 | 173500 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 73 | 20250108 | 173400 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 74 | 20250108 | 173300 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 75 | 20250108 | 173200 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 76 | 20250108 | 173100 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 77 | 20250108 | 173000 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 78 | 20250108 | 172900 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 79 | 20250108 | 172800 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 80 | 20250108 | 172700 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 81 | 20250108 | 172600 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 82 | 20250108 | 172500 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 83 | 20250108 | 172400 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 84 | 20250108 | 172300 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 85 | 20250108 | 172200 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 86 | 20250108 | 172100 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 87 | 20250108 | 172000 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 88 | 20250108 | 171900 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 89 | 20250108 | 171800 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 90 | 20250108 | 171700 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 91 | 20250108 | 171600 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 92 | 20250108 | 171500 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 19444 |
| 93 | 20250108 | 171400 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 94 | 20250108 | 171300 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 95 | 20250108 | 171200 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 96 | 20250108 | 171100 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 97 | 20250108 | 171000 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 98 | 20250108 | 170900 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 99 | 20250108 | 170800 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 100 | 20250108 | 170700 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 101 | 20250108 | 170600 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 102 | 20250108 | 170500 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 103 | 20250108 | 170400 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 104 | 20250108 | 170300 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 105 | 20250108 | 170200 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 106 | 20250108 | 170100 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 107 | 20250108 | 170000 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 108 | 20250108 | 165900 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 109 | 20250108 | 165800 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 110 | 20250108 | 165700 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 111 | 20250108 | 165600 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 112 | 20250108 | 165500 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 113 | 20250108 | 165400 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 114 | 20250108 | 165300 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 115 | 20250108 | 165200 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 116 | 20250108 | 165100 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 117 | 20250108 | 165000 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 118 | 20250108 | 164900 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 119 | 20250108 | 164800 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 120 | 20250108 | 164700 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 121 | 20250108 | 164600 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 122 | 20250108 | 164500 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 19444 |
| 123 | 20250108 | 164400 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 124 | 20250108 | 164300 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 125 | 20250108 | 164200 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 126 | 20250108 | 164100 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 127 | 20250108 | 164000 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 128 | 20250108 | 163900 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 129 | 20250108 | 163800 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 130 | 20250108 | 163700 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 131 | 20250108 | 163600 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 132 | 20250108 | 163500 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 133 | 20250108 | 163400 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 134 | 20250108 | 163300 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 135 | 20250108 | 163200 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 136 | 20250108 | 163100 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 137 | 20250108 | 163000 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 138 | 20250108 | 162900 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 139 | 20250108 | 162800 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 140 | 20250108 | 162700 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 141 | 20250108 | 162600 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 142 | 20250108 | 162500 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 143 | 20250108 | 162400 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 144 | 20250108 | 162300 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 145 | 20250108 | 162200 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 146 | 20250108 | 162100 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 147 | 20250108 | 162000 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 148 | 20250108 | 161900 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 149 | 20250108 | 161800 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 150 | 20250108 | 161700 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 151 | 20250108 | 161600 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 152 | 20250108 | 161500 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 19444 |
| 153 | 20250108 | 161400 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 154 | 20250108 | 161300 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 155 | 20250108 | 161200 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 156 | 20250108 | 161100 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 157 | 20250108 | 161000 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 158 | 20250108 | 160900 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 159 | 20250108 | 160800 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 160 | 20250108 | 160700 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 161 | 20250108 | 160600 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 162 | 20250108 | 160500 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 163 | 20250108 | 160400 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 164 | 20250108 | 160300 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 165 | 20250108 | 160200 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 166 | 20250108 | 160100 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 167 | 20250108 | 160000 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 168 | 20250108 | 155900 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 169 | 20250108 | 155800 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 170 | 20250108 | 155700 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 171 | 20250108 | 155600 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 172 | 20250108 | 155500 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 173 | 20250108 | 155400 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 174 | 20250108 | 155300 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 175 | 20250108 | 155200 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 176 | 20250108 | 155100 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 177 | 20250108 | 155000 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 178 | 20250108 | 154900 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 179 | 20250108 | 154800 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 180 | 20250108 | 154700 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 181 | 20250108 | 154600 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 182 | 20250108 | 154500 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 19444 |
| 183 | 20250108 | 154400 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 184 | 20250108 | 154300 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 185 | 20250108 | 154200 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 186 | 20250108 | 154100 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 187 | 20250108 | 154000 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 188 | 20250108 | 153900 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 189 | 20250108 | 153800 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 190 | 20250108 | 153700 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 191 | 20250108 | 153600 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 192 | 20250108 | 153500 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 193 | 20250108 | 153400 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 194 | 20250108 | 153300 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 195 | 20250108 | 153200 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 196 | 20250108 | 153100 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 197 | 20250108 | 153000 | 20868024950 | 24150 | 24150 | 24150 | 24150 | 19444 |
| 198 | 20250108 | 152900 | 20398452350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 199 | 20250108 | 152800 | 20398452350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 200 | 20250108 | 152700 | 20398452350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 201 | 20250108 | 152600 | 20398452350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 202 | 20250108 | 152500 | 20398452350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 203 | 20250108 | 152400 | 20398452350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 204 | 20250108 | 152300 | 20398452350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 205 | 20250108 | 152200 | 20398452350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 206 | 20250108 | 152100 | 20398452350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 207 | 20250108 | 152000 | 20398452350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 208 | 20250108 | 151900 | 20398452350 | 24100 | 24100 | 24150 | 24100 | 1780 |
| 209 | 20250108 | 151800 | 20355511750 | 24100 | 24150 | 24150 | 24100 | 217 |
| 210 | 20250108 | 151700 | 20350278250 | 24150 | 24100 | 24150 | 24100 | 4153 |
| 211 | 20250108 | 151600 | 20250008200 | 24150 | 24150 | 24150 | 24100 | 2766 |
| 212 | 20250108 | 151500 | 20183265650 | 24150 | 24100 | 24200 | 24100 | 1355 |
| 213 | 20250108 | 151400 | 20150505350 | 24100 | 24150 | 24200 | 24100 | 4408 |
| 214 | 20250108 | 151300 | 20044230250 | 24100 | 24150 | 24200 | 24100 | 3867 |
| 215 | 20250108 | 151200 | 19950818000 | 24150 | 24100 | 24200 | 24100 | 1278 |
| 216 | 20250108 | 151100 | 19919936850 | 24150 | 24200 | 24200 | 24100 | 2318 |
| 217 | 20250108 | 151000 | 19863956400 | 24150 | 24200 | 24200 | 24100 | 2685 |
| 218 | 20250108 | 150900 | 19799019400 | 24200 | 24050 | 24200 | 24000 | 26252 |
| 219 | 20250108 | 150800 | 19164872500 | 24050 | 24100 | 24100 | 24000 | 1838 |
| 220 | 20250108 | 150700 | 19120662100 | 24000 | 24000 | 24100 | 23950 | 2394 |
| 221 | 20250108 | 150600 | 19063153050 | 24000 | 24050 | 24100 | 23950 | 2605 |
| 222 | 20250108 | 150500 | 19000600100 | 24000 | 23950 | 24100 | 23950 | 2545 |
| 223 | 20250108 | 150400 | 18939360550 | 23950 | 24000 | 24050 | 23950 | 1800 |
| 224 | 20250108 | 150300 | 18896147250 | 24050 | 24000 | 24050 | 24000 | 3235 |
| 225 | 20250108 | 150200 | 18818449300 | 24000 | 24000 | 24050 | 24000 | 923 |
| 226 | 20250108 | 150100 | 18796260450 | 24000 | 24050 | 24150 | 24000 | 3213 |
| 227 | 20250108 | 150000 | 18718967400 | 24000 | 24050 | 24100 | 24000 | 1448 |
| 228 | 20250108 | 145900 | 18684130350 | 24050 | 24050 | 24050 | 24000 | 610 |
| 229 | 20250108 | 145800 | 18669463550 | 24000 | 24100 | 24150 | 24000 | 1712 |
| 230 | 20250108 | 145700 | 18628259450 | 24050 | 24100 | 24150 | 24000 | 2248 |
| 231 | 20250108 | 145600 | 18574177650 | 24100 | 24050 | 24100 | 24000 | 2114 |
| 232 | 20250108 | 145500 | 18523248200 | 24050 | 24050 | 24100 | 24000 | 1986 |
| 233 | 20250108 | 145400 | 18475458250 | 24050 | 24150 | 24200 | 24050 | 1716 |
| 234 | 20250108 | 145300 | 18434084300 | 24100 | 24100 | 24250 | 24050 | 9084 |
| 235 | 20250108 | 145200 | 18214442600 | 24100 | 24100 | 24100 | 24000 | 2248 |
| 236 | 20250108 | 145100 | 18160361400 | 24100 | 24100 | 24100 | 24050 | 1299 |
| 237 | 20250108 | 145000 | 18129060550 | 24100 | 24100 | 24100 | 24050 | 2409 |
| 238 | 20250108 | 144900 | 18071026850 | 24100 | 24050 | 24100 | 24050 | 1674 |
| 239 | 20250108 | 144800 | 18030713000 | 24050 | 24100 | 24100 | 24050 | 2069 |
| 240 | 20250108 | 144700 | 17980883150 | 24100 | 24200 | 24200 | 24100 | 2331 |
| 241 | 20250108 | 144600 | 17924657000 | 24150 | 24150 | 24200 | 24100 | 4026 |
| 242 | 20250108 | 144500 | 17827416550 | 24150 | 24150 | 24200 | 24100 | 5829 |
| 243 | 20250108 | 144400 | 17686424350 | 24150 | 24150 | 24200 | 24100 | 1760 |
| 244 | 20250108 | 144300 | 17643929400 | 24150 | 24200 | 24200 | 24100 | 10032 |
| 245 | 20250108 | 144200 | 17401584700 | 24200 | 24200 | 24200 | 24150 | 2524 |
| 246 | 20250108 | 144100 | 17340517150 | 24150 | 24100 | 24200 | 24050 | 8425 |
| 247 | 20250108 | 144000 | 17137159300 | 24100 | 24100 | 24100 | 24050 | 1630 |
| 248 | 20250108 | 143900 | 17097894050 | 24100 | 24000 | 24100 | 23950 | 1719 |
| 249 | 20250108 | 143800 | 17056558950 | 24000 | 24050 | 24050 | 23950 | 705 |
| 250 | 20250108 | 143700 | 17039619400 | 24050 | 24000 | 24050 | 23950 | 2110 |
| 251 | 20250108 | 143600 | 16988897200 | 23950 | 24050 | 24050 | 23950 | 2737 |
| 252 | 20250108 | 143500 | 16923164450 | 24000 | 24100 | 24100 | 24000 | 2890 |
| 253 | 20250108 | 143400 | 16853714350 | 24100 | 24050 | 24100 | 24000 | 1809 |
| 254 | 20250108 | 143300 | 16810188300 | 24050 | 24100 | 24100 | 24000 | 1095 |
| 255 | 20250108 | 143200 | 16783830400 | 24100 | 24050 | 24100 | 24000 | 4224 |
| 256 | 20250108 | 143100 | 16682145450 | 24100 | 24000 | 24100 | 23950 | 16835 |
| 257 | 20250108 | 143000 | 16277823700 | 23950 | 24000 | 24000 | 23950 | 8324 |
| 258 | 20250108 | 142900 | 16078082150 | 23950 | 23950 | 24000 | 23900 | 2660 |
| 259 | 20250108 | 142800 | 16014356650 | 24000 | 23900 | 24000 | 23850 | 5660 |
| 260 | 20250108 | 142700 | 15878871300 | 23900 | 23950 | 23950 | 23900 | 11855 |
| 261 | 20250108 | 142600 | 15594947000 | 23950 | 23900 | 23950 | 23850 | 3716 |
| 262 | 20250108 | 142500 | 15506113400 | 23850 | 23900 | 23900 | 23850 | 5952 |
| 263 | 20250108 | 142400 | 15363866150 | 23900 | 23850 | 23900 | 23850 | 1265 |
| 264 | 20250108 | 142300 | 15333637000 | 23850 | 23900 | 23900 | 23850 | 718 |
| 265 | 20250108 | 142200 | 15316480450 | 23900 | 23850 | 23900 | 23850 | 1277 |
| 266 | 20250108 | 142100 | 15285965100 | 23900 | 23900 | 23900 | 23850 | 1035 |
| 267 | 20250108 | 142000 | 15261244600 | 23900 | 23900 | 23900 | 23800 | 2876 |
| 268 | 20250108 | 141900 | 15192618350 | 23900 | 23900 | 23900 | 23850 | 1115 |
| 269 | 20250108 | 141800 | 15165983700 | 23900 | 23850 | 23900 | 23850 | 794 |
| 270 | 20250108 | 141700 | 15147015000 | 23850 | 23900 | 23900 | 23850 | 834 |
| 271 | 20250108 | 141600 | 15127087800 | 23900 | 23950 | 23950 | 23850 | 3375 |
| 272 | 20250108 | 141500 | 15046417400 | 23950 | 23950 | 23950 | 23900 | 1242 |
| 273 | 20250108 | 141400 | 15016689700 | 23950 | 23950 | 23950 | 23900 | 1905 |
| 274 | 20250108 | 141300 | 14971074250 | 23900 | 23900 | 23950 | 23850 | 9280 |
| 275 | 20250108 | 141200 | 14749228200 | 23900 | 23900 | 23900 | 23850 | 1186 |
| 276 | 20250108 | 141100 | 14720887750 | 23850 | 23850 | 23900 | 23800 | 1220 |
| 277 | 20250108 | 141000 | 14691768600 | 23850 | 23850 | 23900 | 23800 | 1596 |
| 278 | 20250108 | 140900 | 14653650800 | 23850 | 23850 | 23900 | 23800 | 1208 |
| 279 | 20250108 | 140800 | 14624821400 | 23900 | 23850 | 23900 | 23750 | 3681 |
| 280 | 20250108 | 140700 | 14537051000 | 23850 | 23850 | 23850 | 23800 | 4469 |
| 281 | 20250108 | 140600 | 14430481400 | 23850 | 23850 | 23850 | 23750 | 3377 |
| 282 | 20250108 | 140500 | 14350067750 | 23800 | 23800 | 23850 | 23650 | 4662 |
| 283 | 20250108 | 140400 | 14239280650 | 23850 | 23850 | 23850 | 23750 | 1997 |
| 284 | 20250108 | 140300 | 14191684200 | 23850 | 23850 | 23900 | 23800 | 6232 |
| 285 | 20250108 | 140200 | 14043146450 | 23850 | 23900 | 23900 | 23800 | 1492 |
| 286 | 20250108 | 140100 | 14007543000 | 23900 | 23850 | 23900 | 23850 | 2093 |
| 287 | 20250108 | 140000 | 13957543600 | 23900 | 23850 | 23900 | 23800 | 7128 |
| 288 | 20250108 | 135900 | 13787502200 | 23850 | 23800 | 23850 | 23750 | 3889 |
| 289 | 20250108 | 135800 | 13694909700 | 23800 | 23750 | 23800 | 23750 | 5694 |
| 290 | 20250108 | 135700 | 13559399050 | 23800 | 23750 | 23800 | 23700 | 2134 |
| 291 | 20250108 | 135600 | 13508633400 | 23750 | 23800 | 23800 | 23700 | 1922 |
| 292 | 20250108 | 135500 | 13462975400 | 23800 | 23700 | 23800 | 23650 | 9213 |
| 293 | 20250108 | 135400 | 13243949750 | 23700 | 23700 | 23750 | 23650 | 1268 |
| 294 | 20250108 | 135300 | 13213872650 | 23750 | 23750 | 23750 | 23650 | 1191 |
| 295 | 20250108 | 135200 | 13185619400 | 23750 | 23700 | 23750 | 23700 | 781 |
| 296 | 20250108 | 135100 | 13167076650 | 23750 | 23750 | 23750 | 23700 | 1217 |
| 297 | 20250108 | 135000 | 13138176800 | 23750 | 23750 | 23750 | 23700 | 788 |
| 298 | 20250108 | 134900 | 13119466700 | 23750 | 23750 | 23750 | 23700 | 1432 |
| 299 | 20250108 | 134800 | 13085471500 | 23750 | 23750 | 23750 | 23700 | 3607 |
| 300 | 20250108 | 134700 | 12999850400 | 23750 | 23700 | 23750 | 23700 | 878 |
| 301 | 20250108 | 134600 | 12979001400 | 23700 | 23750 | 23750 | 23700 | 1132 |
| 302 | 20250108 | 134500 | 12952123800 | 23750 | 23700 | 23750 | 23700 | 8386 |
| 303 | 20250108 | 134400 | 12753030050 | 23700 | 23700 | 23700 | 23600 | 3059 |
| 304 | 20250108 | 134300 | 12680563400 | 23700 | 23650 | 23700 | 23650 | 624 |
| 305 | 20250108 | 134200 | 12665779650 | 23700 | 23700 | 23700 | 23650 | 954 |
| 306 | 20250108 | 134100 | 12643175800 | 23700 | 23650 | 23700 | 23650 | 699 |
| 307 | 20250108 | 134000 | 12626614500 | 23700 | 23700 | 23700 | 23600 | 1990 |
| 308 | 20250108 | 133900 | 12579526800 | 23700 | 23650 | 23700 | 23650 | 1110 |
| 309 | 20250108 | 133800 | 12553226000 | 23700 | 23650 | 23700 | 23650 | 2532 |
| 310 | 20250108 | 133700 | 12493220200 | 23650 | 23650 | 23700 | 23650 | 1064 |
| 311 | 20250108 | 133600 | 12468023450 | 23650 | 23650 | 23700 | 23600 | 1239 |
| 312 | 20250108 | 133500 | 12438713050 | 23650 | 23700 | 23700 | 23600 | 1202 |
| 313 | 20250108 | 133400 | 12410278600 | 23700 | 23650 | 23700 | 23650 | 685 |
| 314 | 20250108 | 133300 | 12394054700 | 23650 | 23650 | 23700 | 23600 | 1850 |
| 315 | 20250108 | 133200 | 12350304750 | 23650 | 23650 | 23650 | 23600 | 1568 |
| 316 | 20250108 | 133100 | 12313226300 | 23600 | 23600 | 23700 | 23600 | 548 |
| 317 | 20250108 | 133000 | 12300271950 | 23600 | 23650 | 23700 | 23600 | 960 |
| 318 | 20250108 | 132900 | 12277570850 | 23650 | 23600 | 23650 | 23600 | 313 |
| 319 | 20250108 | 132800 | 12270172800 | 23600 | 23650 | 23650 | 23600 | 1325 |
| 320 | 20250108 | 132700 | 12238845550 | 23650 | 23650 | 23650 | 23550 | 820 |
| 321 | 20250108 | 132600 | 12219472500 | 23650 | 23600 | 23650 | 23600 | 1129 |
| 322 | 20250108 | 132500 | 12192779700 | 23650 | 23650 | 23650 | 23600 | 829 |
| 323 | 20250108 | 132400 | 12173178400 | 23650 | 23600 | 23650 | 23600 | 686 |
| 324 | 20250108 | 132300 | 12156970300 | 23600 | 23650 | 23700 | 23600 | 976 |
| 325 | 20250108 | 132200 | 12133880650 | 23650 | 23650 | 23700 | 23650 | 917 |
| 326 | 20250108 | 132100 | 12112172450 | 23650 | 23650 | 23700 | 23650 | 893 |
| 327 | 20250108 | 132000 | 12091025700 | 23650 | 23700 | 23700 | 23600 | 1151 |
| 328 | 20250108 | 131900 | 12063787150 | 23650 | 23700 | 23700 | 23650 | 454 |
| 329 | 20250108 | 131800 | 12053032400 | 23700 | 23600 | 23700 | 23600 | 16161 |
| 330 | 20250108 | 131700 | 11670436000 | 23650 | 23650 | 23650 | 23600 | 838 |
| 331 | 20250108 | 131600 | 11650647200 | 23600 | 23650 | 23650 | 23600 | 910 |
| 332 | 20250108 | 131500 | 11629137350 | 23600 | 23600 | 23650 | 23550 | 639 |
| 333 | 20250108 | 131400 | 11614042550 | 23650 | 23650 | 23650 | 23600 | 565 |
| 334 | 20250108 | 131300 | 11600684650 | 23600 | 23650 | 23650 | 23600 | 2008 |
| 335 | 20250108 | 131200 | 11553204500 | 23650 | 23650 | 23650 | 23600 | 565 |
| 336 | 20250108 | 131100 | 11539850450 | 23650 | 23600 | 23650 | 23550 | 2298 |
| 337 | 20250108 | 131000 | 11485507550 | 23650 | 23600 | 23650 | 23550 | 826 |
| 338 | 20250108 | 130900 | 11466010600 | 23600 | 23600 | 23600 | 23550 | 768 |
| 339 | 20250108 | 130800 | 11447890600 | 23600 | 23550 | 23650 | 23550 | 5908 |
| 340 | 20250108 | 130700 | 11308465000 | 23550 | 23500 | 23600 | 23450 | 694 |
| 341 | 20250108 | 130600 | 11292116250 | 23550 | 23500 | 23600 | 23450 | 4330 |
| 342 | 20250108 | 130500 | 11190157850 | 23500 | 23450 | 23550 | 23450 | 389 |
| 343 | 20250108 | 130400 | 11181007600 | 23400 | 23500 | 23550 | 23400 | 748 |
| 344 | 20250108 | 130300 | 11163415100 | 23450 | 23550 | 23550 | 23400 | 1896 |
| 345 | 20250108 | 130200 | 11118854750 | 23550 | 23500 | 23550 | 23400 | 2084 |
| 346 | 20250108 | 130100 | 11069886950 | 23400 | 23450 | 23500 | 23400 | 1799 |
| 347 | 20250108 | 130000 | 11027698450 | 23450 | 23400 | 23450 | 23400 | 1660 |
| 348 | 20250108 | 125900 | 10988834400 | 23350 | 23400 | 23450 | 23350 | 381 |
| 349 | 20250108 | 125800 | 10979921100 | 23400 | 23400 | 23400 | 23350 | 1744 |
| 350 | 20250108 | 125700 | 10939130000 | 23400 | 23450 | 23450 | 23400 | 478 |
| 351 | 20250108 | 125600 | 10927941400 | 23400 | 23450 | 23450 | 23400 | 1966 |
| 352 | 20250108 | 125500 | 10881928450 | 23450 | 23500 | 23500 | 23400 | 938 |
| 353 | 20250108 | 125400 | 10859935250 | 23500 | 23500 | 23500 | 23450 | 347 |
| 354 | 20250108 | 125300 | 10851785500 | 23450 | 23500 | 23500 | 23450 | 551 |
| 355 | 20250108 | 125200 | 10838851050 | 23500 | 23450 | 23500 | 23450 | 187 |
| 356 | 20250108 | 125100 | 10834461650 | 23450 | 23450 | 23500 | 23450 | 271 |
| 357 | 20250108 | 125000 | 10828098050 | 23500 | 23500 | 23500 | 23450 | 495 |
| 358 | 20250108 | 124900 | 10816477350 | 23500 | 23450 | 23500 | 23450 | 280 |
| 359 | 20250108 | 124800 | 10809901500 | 23450 | 23500 | 23500 | 23450 | 237 |
| 360 | 20250108 | 124700 | 10804334800 | 23450 | 23500 | 23500 | 23450 | 174 |
| 361 | 20250108 | 124600 | 10800250200 | 23500 | 23450 | 23500 | 23400 | 285 |
| 362 | 20250108 | 124500 | 10793564650 | 23450 | 23400 | 23450 | 23400 | 317 |
| 363 | 20250108 | 124400 | 10786134800 | 23400 | 23400 | 23450 | 23400 | 245 |
| 364 | 20250108 | 124300 | 10780392850 | 23400 | 23400 | 23450 | 23400 | 569 |
| 365 | 20250108 | 124200 | 10767069350 | 23400 | 23450 | 23450 | 23400 | 527 |
| 366 | 20250108 | 124100 | 10754728150 | 23400 | 23400 | 23450 | 23400 | 1007 |
| 367 | 20250108 | 124000 | 10731122650 | 23400 | 23400 | 23450 | 23400 | 350 |
| 368 | 20250108 | 123900 | 10722923750 | 23450 | 23400 | 23450 | 23400 | 242 |
| 369 | 20250108 | 123800 | 10717253850 | 23350 | 23450 | 23450 | 23350 | 680 |
| 370 | 20250108 | 123700 | 10701341150 | 23450 | 23400 | 23450 | 23400 | 430 |
| 371 | 20250108 | 123600 | 10691271000 | 23450 | 23400 | 23450 | 23350 | 3031 |
| 372 | 20250108 | 123500 | 10620345350 | 23400 | 23450 | 23450 | 23400 | 815 |
| 373 | 20250108 | 123400 | 10601265450 | 23400 | 23400 | 23450 | 23400 | 844 |
| 374 | 20250108 | 123300 | 10581503550 | 23400 | 23450 | 23450 | 23400 | 173 |
| 375 | 20250108 | 123200 | 10577450150 | 23450 | 23450 | 23500 | 23400 | 4299 |
| 376 | 20250108 | 123100 | 10476687000 | 23500 | 23450 | 23500 | 23450 | 426 |
| 377 | 20250108 | 123000 | 10466691400 | 23500 | 23500 | 23500 | 23450 | 484 |
| 378 | 20250108 | 122900 | 10455332800 | 23500 | 23450 | 23500 | 23450 | 588 |
| 379 | 20250108 | 122800 | 10441532750 | 23500 | 23450 | 23500 | 23450 | 246 |
| 380 | 20250108 | 122700 | 10435759300 | 23500 | 23500 | 23500 | 23450 | 617 |
| 381 | 20250108 | 122600 | 10421264200 | 23500 | 23450 | 23500 | 23450 | 284 |
| 382 | 20250108 | 122500 | 10414594400 | 23450 | 23550 | 23550 | 23450 | 3078 |
| 383 | 20250108 | 122400 | 10342267600 | 23500 | 23500 | 23550 | 23500 | 349 |
| 384 | 20250108 | 122300 | 10334054550 | 23500 | 23500 | 23550 | 23500 | 396 |
| 385 | 20250108 | 122200 | 10324732350 | 23550 | 23500 | 23550 | 23500 | 418 |
| 386 | 20250108 | 122100 | 10314892750 | 23550 | 23500 | 23550 | 23500 | 267 |
| 387 | 20250108 | 122000 | 10308609600 | 23500 | 23500 | 23550 | 23500 | 260 |
| 388 | 20250108 | 121900 | 10302491950 | 23500 | 23550 | 23550 | 23500 | 325 |
| 389 | 20250108 | 121800 | 10294843050 | 23500 | 23550 | 23550 | 23500 | 817 |
| 390 | 20250108 | 121700 | 10275607650 | 23550 | 23550 | 23600 | 23500 | 381 |
| 391 | 20250108 | 121600 | 10266634100 | 23500 | 23500 | 23550 | 23500 | 2874 |
| 392 | 20250108 | 121500 | 10198956400 | 23500 | 23550 | 23550 | 23500 | 278 |
| 393 | 20250108 | 121400 | 10192413200 | 23550 | 23500 | 23550 | 23500 | 416 |
| 394 | 20250108 | 121300 | 10182620900 | 23550 | 23500 | 23550 | 23500 | 420 |
| 395 | 20250108 | 121200 | 10172734100 | 23550 | 23600 | 23600 | 23550 | 2105 |
| 396 | 20250108 | 121100 | 10123157350 | 23550 | 23600 | 23600 | 23550 | 343 |
| 397 | 20250108 | 121000 | 10115068900 | 23550 | 23600 | 23600 | 23550 | 947 |
| 398 | 20250108 | 120900 | 10092757200 | 23600 | 23600 | 23600 | 23550 | 1531 |
| 399 | 20250108 | 120800 | 10056630750 | 23600 | 23550 | 23600 | 23550 | 802 |
| 400 | 20250108 | 120700 | 10037732400 | 23550 | 23600 | 23600 | 23550 | 939 |
| 401 | 20250108 | 120600 | 10015586950 | 23600 | 23550 | 23600 | 23550 | 415 |
| 402 | 20250108 | 120500 | 10005799550 | 23550 | 23500 | 23550 | 23500 | 3408 |
| 403 | 20250108 | 120400 | 9925552850 | 23500 | 23450 | 23500 | 23400 | 609 |
| 404 | 20250108 | 120300 | 9911248450 | 23500 | 23450 | 23500 | 23450 | 275 |
| 405 | 20250108 | 120200 | 9904791150 | 23450 | 23550 | 23550 | 23450 | 1309 |
| 406 | 20250108 | 120100 | 9874077550 | 23550 | 23500 | 23550 | 23500 | 656 |
| 407 | 20250108 | 120000 | 9858660750 | 23450 | 23500 | 23500 | 23400 | 3684 |
| 408 | 20250108 | 115900 | 9772377850 | 23500 | 23500 | 23550 | 23500 | 259 |
| 409 | 20250108 | 115800 | 9766289850 | 23500 | 23550 | 23550 | 23500 | 327 |
| 410 | 20250108 | 115700 | 9758601650 | 23500 | 23550 | 23550 | 23500 | 1142 |
| 411 | 20250108 | 115600 | 9731754400 | 23550 | 23500 | 23550 | 23450 | 3954 |
| 412 | 20250108 | 115500 | 9638933150 | 23500 | 23450 | 23550 | 23450 | 263 |
| 413 | 20250108 | 115400 | 9632750150 | 23500 | 23550 | 23600 | 23450 | 2565 |
| 414 | 20250108 | 115300 | 9572456550 | 23550 | 23600 | 23600 | 23550 | 1499 |
| 415 | 20250108 | 115200 | 9537147750 | 23600 | 23600 | 23600 | 23550 | 4303 |
| 416 | 20250108 | 115100 | 9435603400 | 23600 | 23600 | 23600 | 23550 | 2329 |
| 417 | 20250108 | 115000 | 9380643150 | 23550 | 23550 | 23650 | 23550 | 3748 |
| 418 | 20250108 | 114900 | 9292184050 | 23550 | 23500 | 23600 | 23500 | 3108 |
| 419 | 20250108 | 114800 | 9218988300 | 23550 | 23550 | 23550 | 23500 | 367 |
| 420 | 20250108 | 114700 | 9210355800 | 23550 | 23500 | 23550 | 23500 | 273 |
| 421 | 20250108 | 114600 | 9203931050 | 23550 | 23500 | 23550 | 23500 | 1690 |
| 422 | 20250108 | 114500 | 9164194950 | 23500 | 23450 | 23500 | 23450 | 1159 |
| 423 | 20250108 | 114400 | 9137011100 | 23500 | 23500 | 23500 | 23450 | 305 |
| 424 | 20250108 | 114300 | 9129849600 | 23500 | 23500 | 23500 | 23400 | 783 |
| 425 | 20250108 | 114200 | 9111478900 | 23450 | 23450 | 23500 | 23450 | 1063 |
| 426 | 20250108 | 114100 | 9086539600 | 23500 | 23450 | 23500 | 23450 | 372 |
| 427 | 20250108 | 114000 | 9077812950 | 23400 | 23450 | 23500 | 23400 | 2363 |
| 428 | 20250108 | 113900 | 9022397100 | 23450 | 23550 | 23550 | 23450 | 2156 |
| 429 | 20250108 | 113800 | 8971740250 | 23500 | 23550 | 23550 | 23500 | 645 |
| 430 | 20250108 | 113700 | 8956570900 | 23550 | 23500 | 23550 | 23500 | 527 |
| 431 | 20250108 | 113600 | 8944172300 | 23500 | 23500 | 23550 | 23500 | 3510 |
| 432 | 20250108 | 113500 | 8861680350 | 23500 | 23550 | 23550 | 23500 | 2339 |
| 433 | 20250108 | 113400 | 8806707350 | 23550 | 23550 | 23550 | 23500 | 782 |
| 434 | 20250108 | 113300 | 8788296900 | 23550 | 23600 | 23600 | 23500 | 2842 |
| 435 | 20250108 | 113200 | 8721360750 | 23600 | 23550 | 23600 | 23500 | 1559 |
| 436 | 20250108 | 113100 | 8684646450 | 23500 | 23500 | 23550 | 23500 | 747 |
| 437 | 20250108 | 113000 | 8667071850 | 23550 | 23600 | 23600 | 23500 | 2556 |
| 438 | 20250108 | 112900 | 8606879200 | 23600 | 23600 | 23600 | 23550 | 1189 |
| 439 | 20250108 | 112800 | 8578824850 | 23600 | 23600 | 23600 | 23550 | 1295 |
| 440 | 20250108 | 112700 | 8548272900 | 23600 | 23600 | 23600 | 23550 | 1080 |
| 441 | 20250108 | 112600 | 8522792750 | 23600 | 23600 | 23600 | 23550 | 785 |
| 442 | 20250108 | 112500 | 8504271300 | 23550 | 23600 | 23600 | 23550 | 1100 |
| 443 | 20250108 | 112400 | 8478316850 | 23550 | 23600 | 23650 | 23550 | 1864 |
| 444 | 20250108 | 112300 | 8434335150 | 23600 | 23600 | 23650 | 23550 | 1173 |
| 445 | 20250108 | 112200 | 8406647800 | 23550 | 23600 | 23650 | 23550 | 847 |
| 446 | 20250108 | 112100 | 8386658450 | 23600 | 23700 | 23700 | 23550 | 5997 |
| 447 | 20250108 | 112000 | 8244855600 | 23700 | 23700 | 23700 | 23650 | 1533 |
| 448 | 20250108 | 111900 | 8208561350 | 23700 | 23700 | 23700 | 23600 | 2420 |
| 449 | 20250108 | 111800 | 8151291150 | 23700 | 23600 | 23700 | 23600 | 6336 |
| 450 | 20250108 | 111700 | 8001436050 | 23650 | 23550 | 23650 | 23550 | 5182 |
| 451 | 20250108 | 111600 | 7879140250 | 23600 | 23550 | 23600 | 23500 | 4067 |
| 452 | 20250108 | 111500 | 7783274900 | 23550 | 23550 | 23550 | 23500 | 864 |
| 453 | 20250108 | 111400 | 7762934550 | 23550 | 23600 | 23600 | 23500 | 1560 |
| 454 | 20250108 | 111300 | 7726200900 | 23600 | 23600 | 23600 | 23550 | 1134 |
| 455 | 20250108 | 111200 | 7699449700 | 23600 | 23600 | 23600 | 23550 | 1496 |
| 456 | 20250108 | 111100 | 7664167050 | 23600 | 23600 | 23650 | 23550 | 5071 |
| 457 | 20250108 | 111000 | 7544489200 | 23600 | 23600 | 23650 | 23550 | 6185 |
| 458 | 20250108 | 110900 | 7398523450 | 23600 | 23500 | 23600 | 23450 | 5295 |
| 459 | 20250108 | 110800 | 7273971150 | 23500 | 23500 | 23550 | 23450 | 11180 |
| 460 | 20250108 | 110700 | 7011044550 | 23500 | 23400 | 23500 | 23350 | 5538 |
| 461 | 20250108 | 110600 | 6881247450 | 23450 | 23400 | 23450 | 23350 | 2104 |
| 462 | 20250108 | 110500 | 6831998950 | 23400 | 23400 | 23400 | 23300 | 913 |
| 463 | 20250108 | 110400 | 6810673650 | 23300 | 23400 | 23400 | 23300 | 1443 |
| 464 | 20250108 | 110300 | 6777021550 | 23350 | 23400 | 23400 | 23250 | 10291 |
| 465 | 20250108 | 110200 | 6537413650 | 23350 | 23400 | 23400 | 23350 | 685 |
| 466 | 20250108 | 110100 | 6521391500 | 23350 | 23400 | 23450 | 23350 | 1615 |
| 467 | 20250108 | 110000 | 6483572950 | 23450 | 23500 | 23500 | 23400 | 358 |
| 468 | 20250108 | 105900 | 6475184300 | 23450 | 23400 | 23500 | 23400 | 5764 |
| 469 | 20250108 | 105800 | 6339922650 | 23400 | 23350 | 23450 | 23350 | 2568 |
| 470 | 20250108 | 105700 | 6279872450 | 23400 | 23450 | 23450 | 23350 | 378 |
| 471 | 20250108 | 105600 | 6271023350 | 23350 | 23350 | 23450 | 23350 | 3731 |
| 472 | 20250108 | 105500 | 6183691550 | 23350 | 23400 | 23400 | 23350 | 1272 |
| 473 | 20250108 | 105400 | 6153935800 | 23400 | 23450 | 23450 | 23350 | 3331 |
| 474 | 20250108 | 105300 | 6075945950 | 23450 | 23450 | 23450 | 23400 | 2234 |
| 475 | 20250108 | 105200 | 6023560550 | 23500 | 23450 | 23500 | 23400 | 6412 |
| 476 | 20250108 | 105100 | 5872987100 | 23450 | 23400 | 23450 | 23400 | 654 |
| 477 | 20250108 | 105000 | 5857657300 | 23400 | 23400 | 23450 | 23400 | 2571 |
| 478 | 20250108 | 104900 | 5797388550 | 23400 | 23450 | 23450 | 23350 | 1015 |
| 479 | 20250108 | 104800 | 5773642250 | 23400 | 23350 | 23450 | 23350 | 1389 |
| 480 | 20250108 | 104700 | 5741141850 | 23400 | 23400 | 23400 | 23350 | 577 |
| 481 | 20250108 | 104600 | 5727647550 | 23350 | 23350 | 23400 | 23300 | 1734 |
| 482 | 20250108 | 104500 | 5687160800 | 23400 | 23450 | 23450 | 23350 | 2463 |
| 483 | 20250108 | 104400 | 5629518700 | 23450 | 23450 | 23500 | 23400 | 9685 |
| 484 | 20250108 | 104300 | 5401988350 | 23500 | 23400 | 23500 | 23400 | 12537 |
| 485 | 20250108 | 104200 | 5107704350 | 23400 | 23400 | 23450 | 23350 | 6344 |
| 486 | 20250108 | 104100 | 4959281000 | 23400 | 23350 | 23400 | 23300 | 2203 |
| 487 | 20250108 | 104000 | 4907832650 | 23350 | 23400 | 23400 | 23300 | 6748 |
| 488 | 20250108 | 103900 | 4750026650 | 23400 | 23400 | 23400 | 23350 | 2704 |
| 489 | 20250108 | 103800 | 4686793050 | 23400 | 23300 | 23400 | 23250 | 11340 |
| 490 | 20250108 | 103700 | 4421835800 | 23250 | 23250 | 23350 | 23200 | 5634 |
| 491 | 20250108 | 103600 | 4290598400 | 23250 | 23250 | 23300 | 23250 | 8419 |
| 492 | 20250108 | 103500 | 4094679950 | 23250 | 23200 | 23250 | 23200 | 14205 |
| 493 | 20250108 | 103400 | 3764472200 | 23250 | 23200 | 23250 | 23150 | 4294 |
| 494 | 20250108 | 103300 | 3664823750 | 23150 | 23100 | 23200 | 23050 | 7356 |
| 495 | 20250108 | 103200 | 3494712200 | 23100 | 23050 | 23100 | 23050 | 2215 |
| 496 | 20250108 | 103100 | 3443638700 | 23000 | 23000 | 23050 | 22950 | 618 |
| 497 | 20250108 | 103000 | 3429430150 | 23000 | 23000 | 23050 | 23000 | 1318 |
| 498 | 20250108 | 102900 | 3399054350 | 23000 | 23050 | 23050 | 23000 | 297 |
| 499 | 20250108 | 102800 | 3392222650 | 23000 | 23050 | 23050 | 23000 | 692 |
| 500 | 20250108 | 102700 | 3376276800 | 23050 | 23050 | 23050 | 23000 | 554 |
| 501 | 20250108 | 102600 | 3363507900 | 23050 | 23000 | 23050 | 23000 | 298 |
| 502 | 20250108 | 102500 | 3356642000 | 23000 | 23050 | 23050 | 23000 | 436 |
| 503 | 20250108 | 102400 | 3346600450 | 23050 | 23000 | 23100 | 23000 | 7911 |
| 504 | 20250108 | 102300 | 3164487500 | 22950 | 22950 | 23000 | 22950 | 2124 |
| 505 | 20250108 | 102200 | 3115735100 | 22950 | 22950 | 22950 | 22900 | 49 |
| 506 | 20250108 | 102100 | 3114610700 | 22950 | 22950 | 22950 | 22950 | 268 |
| 507 | 20250108 | 102000 | 3108460100 | 22950 | 22950 | 22950 | 22900 | 334 |
| 508 | 20250108 | 101900 | 3100801900 | 22900 | 22950 | 22950 | 22900 | 139 |
| 509 | 20250108 | 101800 | 3097613800 | 22950 | 22950 | 22950 | 22950 | 195 |
| 510 | 20250108 | 101700 | 3093138550 | 22950 | 22900 | 22950 | 22900 | 32 |
| 511 | 20250108 | 101600 | 3092404750 | 22900 | 22900 | 22950 | 22900 | 567 |
| 512 | 20250108 | 101500 | 3079415300 | 22950 | 22900 | 22950 | 22900 | 876 |
| 513 | 20250108 | 101400 | 3059311700 | 22950 | 22900 | 22950 | 22900 | 930 |
| 514 | 20250108 | 101300 | 3038013400 | 22900 | 22900 | 22900 | 22900 | 145 |
| 515 | 20250108 | 101200 | 3034692900 | 22950 | 22950 | 22950 | 22900 | 3549 |
| 516 | 20250108 | 101100 | 2953294100 | 22900 | 22900 | 22950 | 22900 | 12 |
| 517 | 20250108 | 101000 | 2953019050 | 22900 | 22950 | 22950 | 22900 | 253 |
| 518 | 20250108 | 100900 | 2947218750 | 22950 | 22950 | 22950 | 22950 | 24 |
| 519 | 20250108 | 100800 | 2946667950 | 22950 | 22950 | 22950 | 22900 | 236 |
| 520 | 20250108 | 100700 | 2941251950 | 22900 | 22850 | 22950 | 22850 | 3904 |
| 521 | 20250108 | 100600 | 2851866200 | 22850 | 22850 | 22850 | 22800 | 98 |
| 522 | 20250108 | 100500 | 2849628750 | 22850 | 22900 | 22900 | 22800 | 517 |
| 523 | 20250108 | 100400 | 2837816200 | 22850 | 22850 | 22900 | 22850 | 1092 |
| 524 | 20250108 | 100300 | 2812863100 | 22850 | 22750 | 22850 | 22600 | 4696 |
| 525 | 20250108 | 100200 | 2706219050 | 22900 | 22800 | 22900 | 22650 | 6715 |
| 526 | 20250108 | 100100 | 2553563600 | 22850 | 22850 | 22850 | 22800 | 79 |
| 527 | 20250108 | 100000 | 2551758500 | 22850 | 22850 | 22900 | 22800 | 225 |
| 528 | 20250108 | 095900 | 2546617300 | 22900 | 22850 | 22900 | 22850 | 442 |
| 529 | 20250108 | 095800 | 2536516900 | 22900 | 22900 | 22900 | 22800 | 686 |
| 530 | 20250108 | 095700 | 2520862650 | 22850 | 22950 | 22950 | 22800 | 390 |
| 531 | 20250108 | 095600 | 2511958700 | 22850 | 22950 | 22950 | 22850 | 1373 |
| 532 | 20250108 | 095500 | 2480570500 | 22900 | 22900 | 22950 | 22850 | 699 |
| 533 | 20250108 | 095400 | 2464569800 | 22900 | 22900 | 22900 | 22850 | 678 |
| 534 | 20250108 | 095300 | 2449052250 | 22850 | 22900 | 22950 | 22850 | 95 |
| 535 | 20250108 | 095200 | 2446878050 | 22950 | 22900 | 22950 | 22850 | 489 |
| 536 | 20250108 | 095100 | 2435680700 | 22900 | 22950 | 22950 | 22900 | 1740 |
| 537 | 20250108 | 095000 | 2395828050 | 22950 | 23000 | 23000 | 22950 | 1509 |
| 538 | 20250108 | 094900 | 2361190550 | 23000 | 22900 | 23000 | 22900 | 757 |
| 539 | 20250108 | 094800 | 2343815900 | 22950 | 22950 | 22950 | 22900 | 471 |
| 540 | 20250108 | 094700 | 2333020300 | 22900 | 22950 | 22950 | 22900 | 579 |
| 541 | 20250108 | 094600 | 2319739900 | 23000 | 22900 | 23000 | 22900 | 4737 |
| 542 | 20250108 | 094500 | 2210871150 | 22950 | 22900 | 22950 | 22850 | 943 |
| 543 | 20250108 | 094400 | 2189272250 | 22900 | 22850 | 22950 | 22850 | 626 |
| 544 | 20250108 | 094300 | 2174955300 | 22850 | 22900 | 22900 | 22800 | 816 |
| 545 | 20250108 | 094200 | 2156304200 | 22900 | 22850 | 22900 | 22850 | 2408 |
| 546 | 20250108 | 094100 | 2101227200 | 22850 | 22900 | 22950 | 22850 | 974 |
| 547 | 20250108 | 094000 | 2078947750 | 22900 | 22900 | 22950 | 22850 | 1109 |
| 548 | 20250108 | 093900 | 2053529550 | 22900 | 22900 | 22900 | 22850 | 1716 |
| 549 | 20250108 | 093800 | 2014264000 | 22900 | 22900 | 22900 | 22800 | 7536 |
| 550 | 20250108 | 093700 | 1842276200 | 22900 | 22900 | 22900 | 22900 | 211 |
| 551 | 20250108 | 093600 | 1837444300 | 22950 | 23000 | 23000 | 22850 | 1052 |
| 552 | 20250108 | 093500 | 1813334000 | 23000 | 23000 | 23050 | 23000 | 1257 |
| 553 | 20250108 | 093400 | 1784389800 | 23000 | 22950 | 23000 | 22950 | 4761 |
| 554 | 20250108 | 093300 | 1674953400 | 22950 | 22850 | 22950 | 22850 | 815 |
| 555 | 20250108 | 093200 | 1656283000 | 22850 | 22900 | 22900 | 22850 | 535 |
| 556 | 20250108 | 093100 | 1644056250 | 22900 | 22900 | 22950 | 22900 | 991 |
| 557 | 20250108 | 093000 | 1621356300 | 22900 | 22850 | 22950 | 22850 | 1753 |
| 558 | 20250108 | 092900 | 1581221600 | 22850 | 22800 | 22900 | 22800 | 1880 |
| 559 | 20250108 | 092800 | 1538207550 | 22800 | 22750 | 22850 | 22750 | 1317 |
| 560 | 20250108 | 092700 | 1508184700 | 22750 | 22750 | 22750 | 22700 | 314 |
| 561 | 20250108 | 092600 | 1501049850 | 22750 | 22750 | 22750 | 22700 | 169 |
| 562 | 20250108 | 092500 | 1497205200 | 22750 | 22700 | 22750 | 22700 | 460 |
| 563 | 20250108 | 092400 | 1486755350 | 22800 | 22650 | 22800 | 22650 | 1729 |
| 564 | 20250108 | 092300 | 1447550300 | 22700 | 22700 | 22700 | 22650 | 551 |
| 565 | 20250108 | 092200 | 1435042850 | 22700 | 22650 | 22750 | 22650 | 1148 |
| 566 | 20250108 | 092100 | 1409001750 | 22750 | 22650 | 22750 | 22650 | 1947 |
| 567 | 20250108 | 092000 | 1364837400 | 22700 | 22750 | 22750 | 22700 | 2143 |
| 568 | 20250108 | 091900 | 1316142500 | 22800 | 22800 | 22800 | 22800 | 1085 |
| 569 | 20250108 | 091800 | 1291404500 | 22850 | 22850 | 22850 | 22800 | 1560 |
| 570 | 20250108 | 091700 | 1255782200 | 22850 | 22950 | 22950 | 22850 | 1508 |
| 571 | 20250108 | 091600 | 1221239750 | 22950 | 23000 | 23000 | 22950 | 2419 |
| 572 | 20250108 | 091500 | 1165710650 | 23000 | 22850 | 23050 | 22800 | 6577 |
| 573 | 20250108 | 091400 | 1014693400 | 22750 | 22850 | 22850 | 22750 | 1637 |
| 574 | 20250108 | 091300 | 977363000 | 22800 | 22650 | 22850 | 22650 | 5516 |
| 575 | 20250108 | 091200 | 851728650 | 22650 | 22550 | 22650 | 22550 | 544 |
| 576 | 20250108 | 091100 | 839413500 | 22600 | 22500 | 22600 | 22500 | 668 |
| 577 | 20250108 | 091000 | 824344800 | 22500 | 22700 | 22700 | 22500 | 5714 |
| 578 | 20250108 | 090900 | 695229550 | 22700 | 22700 | 22750 | 22650 | 2924 |
| 579 | 20250108 | 090800 | 628855650 | 22700 | 22650 | 22750 | 22650 | 2893 |
| 580 | 20250108 | 090700 | 563219900 | 22650 | 22650 | 22650 | 22600 | 1853 |
| 581 | 20250108 | 090600 | 521255400 | 22600 | 22600 | 22650 | 22550 | 2087 |
| 582 | 20250108 | 090500 | 474159000 | 22550 | 22550 | 22550 | 22550 | 1689 |
| 583 | 20250108 | 090400 | 436072050 | 22550 | 22550 | 22550 | 22500 | 667 |
| 584 | 20250108 | 090300 | 421033950 | 22450 | 22450 | 22550 | 22400 | 2327 |
| 585 | 20250108 | 090200 | 368740550 | 22450 | 22350 | 22500 | 22300 | 2760 |
| 586 | 20250108 | 090100 | 306992450 | 22300 | 22450 | 22450 | 22300 | 4698 |
| 587 | 20250108 | 090000 | 201973050 | 22350 | 22450 | 22550 | 22300 | 8998 |