31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250110 | 184400 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 2032 |
| 3 | 20250110 | 184300 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 4 | 20250110 | 184200 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 5 | 20250110 | 184100 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 6 | 20250110 | 184000 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 7 | 20250110 | 183900 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 8 | 20250110 | 183800 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 9 | 20250110 | 183700 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 10 | 20250110 | 183600 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 11 | 20250110 | 183500 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 12 | 20250110 | 183400 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 13 | 20250110 | 183300 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 14 | 20250110 | 183200 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 15 | 20250110 | 183100 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 16 | 20250110 | 183000 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 17 | 20250110 | 182900 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 18 | 20250110 | 182800 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 19 | 20250110 | 182700 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 20 | 20250110 | 182600 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 21 | 20250110 | 182500 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 22 | 20250110 | 182400 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 23 | 20250110 | 182300 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 24 | 20250110 | 182200 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 25 | 20250110 | 182100 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 26 | 20250110 | 182000 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 27 | 20250110 | 181900 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 28 | 20250110 | 181800 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 29 | 20250110 | 181700 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 30 | 20250110 | 181600 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 31 | 20250110 | 181500 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 32 | 20250110 | 181400 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 2032 |
| 33 | 20250110 | 181300 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 34 | 20250110 | 181200 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 35 | 20250110 | 181100 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 36 | 20250110 | 181000 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 37 | 20250110 | 180900 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 38 | 20250110 | 180800 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 39 | 20250110 | 180700 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 40 | 20250110 | 180600 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 41 | 20250110 | 180500 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 42 | 20250110 | 180400 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 43 | 20250110 | 180300 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 44 | 20250110 | 180200 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 45 | 20250110 | 180100 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 46 | 20250110 | 180000 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 47 | 20250110 | 175900 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 48 | 20250110 | 175800 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 49 | 20250110 | 175700 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 50 | 20250110 | 175600 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 51 | 20250110 | 175500 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 52 | 20250110 | 175400 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 53 | 20250110 | 175300 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 54 | 20250110 | 175200 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 55 | 20250110 | 175100 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 56 | 20250110 | 175000 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 57 | 20250110 | 174900 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 58 | 20250110 | 174800 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 59 | 20250110 | 174700 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 60 | 20250110 | 174600 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 61 | 20250110 | 174500 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 62 | 20250110 | 174400 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 2032 |
| 63 | 20250110 | 174300 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 64 | 20250110 | 174200 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 65 | 20250110 | 174100 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 66 | 20250110 | 174000 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 67 | 20250110 | 173900 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 68 | 20250110 | 173800 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 69 | 20250110 | 173700 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 70 | 20250110 | 173600 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 71 | 20250110 | 173500 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 72 | 20250110 | 173400 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 73 | 20250110 | 173300 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 74 | 20250110 | 173200 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 75 | 20250110 | 173100 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 76 | 20250110 | 173000 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 77 | 20250110 | 172900 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 78 | 20250110 | 172800 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 79 | 20250110 | 172700 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 80 | 20250110 | 172600 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 81 | 20250110 | 172500 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 82 | 20250110 | 172400 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 83 | 20250110 | 172300 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 84 | 20250110 | 172200 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 85 | 20250110 | 172100 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 86 | 20250110 | 172000 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 87 | 20250110 | 171900 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 88 | 20250110 | 171800 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 89 | 20250110 | 171700 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 90 | 20250110 | 171600 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 91 | 20250110 | 171500 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 92 | 20250110 | 171400 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 2032 |
| 93 | 20250110 | 171300 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 94 | 20250110 | 171200 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 95 | 20250110 | 171100 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 96 | 20250110 | 171000 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 97 | 20250110 | 170900 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 98 | 20250110 | 170800 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 99 | 20250110 | 170700 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 100 | 20250110 | 170600 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 101 | 20250110 | 170500 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 102 | 20250110 | 170400 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 103 | 20250110 | 170300 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 104 | 20250110 | 170200 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 105 | 20250110 | 170100 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 106 | 20250110 | 170000 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 107 | 20250110 | 165900 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 108 | 20250110 | 165800 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 109 | 20250110 | 165700 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 110 | 20250110 | 165600 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 111 | 20250110 | 165500 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 112 | 20250110 | 165400 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 113 | 20250110 | 165300 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 114 | 20250110 | 165200 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 115 | 20250110 | 165100 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 116 | 20250110 | 165000 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 117 | 20250110 | 164900 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 118 | 20250110 | 164800 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 119 | 20250110 | 164700 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 120 | 20250110 | 164600 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 121 | 20250110 | 164500 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 122 | 20250110 | 164400 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 2032 |
| 123 | 20250110 | 164300 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 124 | 20250110 | 164200 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 125 | 20250110 | 164100 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 126 | 20250110 | 164000 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 127 | 20250110 | 163900 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 128 | 20250110 | 163800 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 129 | 20250110 | 163700 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 130 | 20250110 | 163600 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 131 | 20250110 | 163500 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 132 | 20250110 | 163400 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 133 | 20250110 | 163300 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 134 | 20250110 | 163200 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 135 | 20250110 | 163100 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 136 | 20250110 | 163000 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 137 | 20250110 | 162900 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 138 | 20250110 | 162800 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 139 | 20250110 | 162700 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 140 | 20250110 | 162600 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 141 | 20250110 | 162500 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 142 | 20250110 | 162400 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 143 | 20250110 | 162300 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 144 | 20250110 | 162200 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 145 | 20250110 | 162100 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 146 | 20250110 | 162000 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 147 | 20250110 | 161900 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 148 | 20250110 | 161800 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 149 | 20250110 | 161700 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 150 | 20250110 | 161600 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 151 | 20250110 | 161500 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 152 | 20250110 | 161400 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 2032 |
| 153 | 20250110 | 161300 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 154 | 20250110 | 161200 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 155 | 20250110 | 161100 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 156 | 20250110 | 161000 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 157 | 20250110 | 160900 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 158 | 20250110 | 160800 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 159 | 20250110 | 160700 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 160 | 20250110 | 160600 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 161 | 20250110 | 160500 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 162 | 20250110 | 160400 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 163 | 20250110 | 160300 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 164 | 20250110 | 160200 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 165 | 20250110 | 160100 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 166 | 20250110 | 160000 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 167 | 20250110 | 155900 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 168 | 20250110 | 155800 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 169 | 20250110 | 155700 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 170 | 20250110 | 155600 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 171 | 20250110 | 155500 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 172 | 20250110 | 155400 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 173 | 20250110 | 155300 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 174 | 20250110 | 155200 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 175 | 20250110 | 155100 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 176 | 20250110 | 155000 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 177 | 20250110 | 154900 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 178 | 20250110 | 154800 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 179 | 20250110 | 154700 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 180 | 20250110 | 154600 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 181 | 20250110 | 154500 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 182 | 20250110 | 154400 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 2032 |
| 183 | 20250110 | 154300 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 184 | 20250110 | 154200 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 185 | 20250110 | 154100 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 186 | 20250110 | 154000 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 187 | 20250110 | 153900 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 188 | 20250110 | 153800 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 189 | 20250110 | 153700 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 190 | 20250110 | 153600 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 191 | 20250110 | 153500 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 192 | 20250110 | 153400 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 193 | 20250110 | 153300 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 194 | 20250110 | 153200 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 195 | 20250110 | 153100 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 196 | 20250110 | 153000 | 2045261850 | 21500 | 21500 | 21500 | 21500 | 2032 |
| 197 | 20250110 | 152900 | 2001573850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 198 | 20250110 | 152800 | 2001573850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 199 | 20250110 | 152700 | 2001573850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 200 | 20250110 | 152600 | 2001573850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 201 | 20250110 | 152500 | 2001573850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 202 | 20250110 | 152400 | 2001573850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 203 | 20250110 | 152300 | 2001573850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 204 | 20250110 | 152200 | 2001573850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 205 | 20250110 | 152100 | 2001573850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 206 | 20250110 | 152000 | 2001573850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 207 | 20250110 | 151900 | 2001573850 | 21600 | 21550 | 21600 | 21450 | 271 |
| 208 | 20250110 | 151800 | 1995749300 | 21500 | 21500 | 21500 | 21450 | 110 |
| 209 | 20250110 | 151700 | 1993389250 | 21550 | 21450 | 21550 | 21450 | 172 |
| 210 | 20250110 | 151600 | 1989699700 | 21450 | 21500 | 21550 | 21450 | 494 |
| 211 | 20250110 | 151500 | 1979093900 | 21450 | 21450 | 21500 | 21450 | 536 |
| 212 | 20250110 | 151400 | 1967596600 | 21500 | 21450 | 21500 | 21450 | 545 |
| 213 | 20250110 | 151300 | 1955905850 | 21500 | 21500 | 21550 | 21450 | 704 |
| 214 | 20250110 | 151200 | 1940786950 | 21450 | 21500 | 21500 | 21450 | 280 |
| 215 | 20250110 | 151100 | 1934769250 | 21500 | 21500 | 21550 | 21450 | 758 |
| 216 | 20250110 | 151000 | 1918498150 | 21550 | 21500 | 21550 | 21500 | 621 |
| 217 | 20250110 | 150900 | 1905142450 | 21500 | 21550 | 21550 | 21500 | 532 |
| 218 | 20250110 | 150800 | 1893704300 | 21500 | 21550 | 21550 | 21500 | 97 |
| 219 | 20250110 | 150700 | 1891616300 | 21500 | 21500 | 21550 | 21500 | 537 |
| 220 | 20250110 | 150600 | 1880070650 | 21550 | 21500 | 21550 | 21450 | 766 |
| 221 | 20250110 | 150500 | 1863604550 | 21500 | 21500 | 21550 | 21500 | 923 |
| 222 | 20250110 | 150400 | 1843759850 | 21450 | 21500 | 21500 | 21450 | 58 |
| 223 | 20250110 | 150300 | 1842513600 | 21500 | 21550 | 21550 | 21450 | 574 |
| 224 | 20250110 | 150200 | 1830197700 | 21500 | 21550 | 21550 | 21450 | 950 |
| 225 | 20250110 | 150100 | 1809796750 | 21500 | 21550 | 21550 | 21500 | 578 |
| 226 | 20250110 | 150000 | 1797369700 | 21500 | 21550 | 21600 | 21500 | 487 |
| 227 | 20250110 | 145900 | 1786885650 | 21600 | 21500 | 21600 | 21450 | 618 |
| 228 | 20250110 | 145800 | 1773622850 | 21550 | 21550 | 21550 | 21500 | 589 |
| 229 | 20250110 | 145700 | 1760957600 | 21500 | 21500 | 21550 | 21500 | 550 |
| 230 | 20250110 | 145600 | 1749131850 | 21500 | 21650 | 21650 | 21500 | 51 |
| 231 | 20250110 | 145500 | 1748031050 | 21500 | 21550 | 21650 | 21500 | 743 |
| 232 | 20250110 | 145400 | 1732055200 | 21500 | 21550 | 21600 | 21500 | 573 |
| 233 | 20250110 | 145300 | 1719706200 | 21550 | 21550 | 21600 | 21550 | 695 |
| 234 | 20250110 | 145200 | 1704728900 | 21600 | 21550 | 21600 | 21550 | 56 |
| 235 | 20250110 | 145100 | 1703520850 | 21600 | 21600 | 21600 | 21550 | 521 |
| 236 | 20250110 | 145000 | 1692293200 | 21550 | 21550 | 21600 | 21550 | 657 |
| 237 | 20250110 | 144900 | 1678132950 | 21600 | 21550 | 21600 | 21500 | 553 |
| 238 | 20250110 | 144800 | 1666215950 | 21600 | 21550 | 21600 | 21550 | 56 |
| 239 | 20250110 | 144700 | 1665008700 | 21600 | 21550 | 21650 | 21550 | 1019 |
| 240 | 20250110 | 144600 | 1643024150 | 21550 | 21550 | 21650 | 21550 | 567 |
| 241 | 20250110 | 144500 | 1630803200 | 21550 | 21550 | 21600 | 21500 | 646 |
| 242 | 20250110 | 144400 | 1616911800 | 21600 | 21500 | 21600 | 21500 | 437 |
| 243 | 20250110 | 144300 | 1607503200 | 21550 | 21550 | 21600 | 21550 | 539 |
| 244 | 20250110 | 144200 | 1595887650 | 21550 | 21550 | 21600 | 21500 | 569 |
| 245 | 20250110 | 144100 | 1583647000 | 21550 | 21650 | 21650 | 21550 | 675 |
| 246 | 20250110 | 144000 | 1569096800 | 21600 | 21600 | 21600 | 21600 | 202 |
| 247 | 20250110 | 143900 | 1564733600 | 21600 | 21650 | 21650 | 21600 | 265 |
| 248 | 20250110 | 143800 | 1559008050 | 21650 | 21650 | 21650 | 21650 | 9 |
| 249 | 20250110 | 143700 | 1558813200 | 21650 | 21650 | 21650 | 21600 | 56 |
| 250 | 20250110 | 143600 | 1557601400 | 21650 | 21650 | 21650 | 21650 | 221 |
| 251 | 20250110 | 143500 | 1552816750 | 21650 | 21700 | 21700 | 21650 | 153 |
| 252 | 20250110 | 143400 | 1549502150 | 21700 | 21700 | 21700 | 21700 | 14 |
| 253 | 20250110 | 143300 | 1549198350 | 21700 | 21650 | 21700 | 21650 | 120 |
| 254 | 20250110 | 143200 | 1546598400 | 21650 | 21700 | 21700 | 21650 | 4 |
| 255 | 20250110 | 143100 | 1546511750 | 21600 | 21700 | 21700 | 21600 | 41 |
| 256 | 20250110 | 143000 | 1545622850 | 21600 | 21600 | 21600 | 21600 | 91 |
| 257 | 20250110 | 142900 | 1543657250 | 21700 | 21600 | 21700 | 21600 | 53 |
| 258 | 20250110 | 142800 | 1542510700 | 21650 | 21650 | 21650 | 21600 | 49 |
| 259 | 20250110 | 142700 | 1541450850 | 21600 | 21600 | 21650 | 21600 | 157 |
| 260 | 20250110 | 142600 | 1538058050 | 21600 | 21650 | 21650 | 21600 | 32 |
| 261 | 20250110 | 142500 | 1537366250 | 21700 | 21650 | 21700 | 21600 | 94 |
| 262 | 20250110 | 142400 | 1535330900 | 21600 | 21600 | 21700 | 21600 | 37 |
| 263 | 20250110 | 142300 | 1534531000 | 21700 | 21650 | 21700 | 21600 | 167 |
| 264 | 20250110 | 142200 | 1530915600 | 21650 | 21650 | 21700 | 21600 | 811 |
| 265 | 20250110 | 142100 | 1513326300 | 21650 | 21600 | 21650 | 21600 | 104 |
| 266 | 20250110 | 142000 | 1511079750 | 21600 | 21650 | 21650 | 21600 | 82 |
| 267 | 20250110 | 141900 | 1509306650 | 21600 | 21650 | 21650 | 21600 | 63 |
| 268 | 20250110 | 141800 | 1507945450 | 21650 | 21600 | 21650 | 21600 | 282 |
| 269 | 20250110 | 141700 | 1501842150 | 21600 | 21650 | 21650 | 21600 | 33 |
| 270 | 20250110 | 141600 | 1501128700 | 21600 | 21650 | 21650 | 21600 | 216 |
| 271 | 20250110 | 141500 | 1496454550 | 21600 | 21650 | 21650 | 21600 | 141 |
| 272 | 20250110 | 141400 | 1493408750 | 21600 | 21550 | 21600 | 21550 | 64 |
| 273 | 20250110 | 141300 | 1492027350 | 21600 | 21600 | 21600 | 21550 | 26 |
| 274 | 20250110 | 141200 | 1491466750 | 21550 | 21550 | 21600 | 21550 | 178 |
| 275 | 20250110 | 141100 | 1487628700 | 21600 | 21550 | 21600 | 21550 | 63 |
| 276 | 20250110 | 141000 | 1486269900 | 21600 | 21550 | 21600 | 21550 | 85 |
| 277 | 20250110 | 140900 | 1484435900 | 21600 | 21600 | 21600 | 21550 | 30 |
| 278 | 20250110 | 140800 | 1483788900 | 21550 | 21600 | 21650 | 21550 | 461 |
| 279 | 20250110 | 140700 | 1473822150 | 21600 | 21550 | 21600 | 21550 | 63 |
| 280 | 20250110 | 140600 | 1472463750 | 21550 | 21500 | 21550 | 21500 | 137 |
| 281 | 20250110 | 140500 | 1469516500 | 21550 | 21550 | 21550 | 21500 | 239 |
| 282 | 20250110 | 140400 | 1464367250 | 21500 | 21500 | 21550 | 21500 | 52 |
| 283 | 20250110 | 140300 | 1463248650 | 21550 | 21500 | 21550 | 21500 | 229 |
| 284 | 20250110 | 140200 | 1458323300 | 21500 | 21550 | 21550 | 21500 | 33 |
| 285 | 20250110 | 140100 | 1457613150 | 21500 | 21550 | 21550 | 21500 | 88 |
| 286 | 20250110 | 140000 | 1455719000 | 21500 | 21500 | 21550 | 21500 | 221 |
| 287 | 20250110 | 135900 | 1450967000 | 21550 | 21500 | 21550 | 21500 | 75 |
| 288 | 20250110 | 135800 | 1449352750 | 21550 | 21500 | 21550 | 21500 | 22 |
| 289 | 20250110 | 135700 | 1448879650 | 21500 | 21500 | 21550 | 21500 | 132 |
| 290 | 20250110 | 135600 | 1446039250 | 21550 | 21500 | 21550 | 21500 | 78 |
| 291 | 20250110 | 135500 | 1444360350 | 21500 | 21550 | 21550 | 21500 | 167 |
| 292 | 20250110 | 135400 | 1440763500 | 21550 | 21550 | 21550 | 21500 | 22 |
| 293 | 20250110 | 135300 | 1440290400 | 21500 | 21550 | 21550 | 21500 | 88 |
| 294 | 20250110 | 135200 | 1438396250 | 21500 | 21500 | 21500 | 21500 | 40 |
| 295 | 20250110 | 135100 | 1437536250 | 21550 | 21500 | 21550 | 21500 | 114 |
| 296 | 20250110 | 135000 | 1435081550 | 21550 | 21500 | 21550 | 21500 | 24 |
| 297 | 20250110 | 134900 | 1434565450 | 21500 | 21500 | 21550 | 21500 | 174 |
| 298 | 20250110 | 134800 | 1430822300 | 21500 | 21500 | 21550 | 21500 | 41 |
| 299 | 20250110 | 134700 | 1429940750 | 21550 | 21550 | 21550 | 21500 | 46 |
| 300 | 20250110 | 134600 | 1428950450 | 21500 | 21550 | 21550 | 21500 | 88 |
| 301 | 20250110 | 134500 | 1427056450 | 21500 | 21500 | 21500 | 21500 | 40 |
| 302 | 20250110 | 134400 | 1426196450 | 21550 | 21500 | 21550 | 21500 | 209 |
| 303 | 20250110 | 134300 | 1421701450 | 21550 | 21500 | 21550 | 21500 | 831 |
| 304 | 20250110 | 134200 | 1403834900 | 21500 | 21550 | 21550 | 21500 | 79 |
| 305 | 20250110 | 134100 | 1402134850 | 21500 | 21550 | 21550 | 21500 | 34 |
| 306 | 20250110 | 134000 | 1401403150 | 21550 | 21500 | 21550 | 21500 | 225 |
| 307 | 20250110 | 133900 | 1396560450 | 21550 | 21500 | 21550 | 21500 | 130 |
| 308 | 20250110 | 133800 | 1393760200 | 21500 | 21550 | 21550 | 21500 | 73 |
| 309 | 20250110 | 133700 | 1392188700 | 21500 | 21550 | 21550 | 21500 | 110 |
| 310 | 20250110 | 133600 | 1389823600 | 21550 | 21500 | 21550 | 21500 | 94 |
| 311 | 20250110 | 133500 | 1387801050 | 21500 | 21500 | 21550 | 21500 | 157 |
| 312 | 20250110 | 133400 | 1384425450 | 21500 | 21500 | 21550 | 21500 | 226 |
| 313 | 20250110 | 133300 | 1379564450 | 21500 | 21500 | 21550 | 21500 | 48 |
| 314 | 20250110 | 133200 | 1378532350 | 21550 | 21500 | 21550 | 21500 | 80 |
| 315 | 20250110 | 133100 | 1376810700 | 21500 | 21500 | 21500 | 21500 | 185 |
| 316 | 20250110 | 133000 | 1372833200 | 21550 | 21500 | 21550 | 21500 | 42 |
| 317 | 20250110 | 132900 | 1371928600 | 21500 | 21550 | 21550 | 21500 | 29 |
| 318 | 20250110 | 132800 | 1371303900 | 21500 | 21450 | 21500 | 21450 | 142 |
| 319 | 20250110 | 132700 | 1368257550 | 21500 | 21500 | 21550 | 21500 | 448 |
| 320 | 20250110 | 132600 | 1358624150 | 21500 | 21500 | 21500 | 21500 | 12 |
| 321 | 20250110 | 132500 | 1358366150 | 21550 | 21550 | 21550 | 21550 | 36 |
| 322 | 20250110 | 132400 | 1357590350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 323 | 20250110 | 132300 | 1357590350 | 21500 | 21550 | 21550 | 21500 | 51 |
| 324 | 20250110 | 132200 | 1356491700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 325 | 20250110 | 132100 | 1356491700 | 21550 | 21550 | 21550 | 21550 | 25 |
| 326 | 20250110 | 132000 | 1355952950 | 21500 | 21500 | 21500 | 21500 | 71 |
| 327 | 20250110 | 131900 | 1354426450 | 21500 | 21550 | 21550 | 21450 | 155 |
| 328 | 20250110 | 131800 | 1351096300 | 21500 | 21500 | 21500 | 21500 | 8 |
| 329 | 20250110 | 131700 | 1350924300 | 21500 | 21500 | 21550 | 21500 | 84 |
| 330 | 20250110 | 131600 | 1349117150 | 21550 | 21500 | 21550 | 21500 | 110 |
| 331 | 20250110 | 131500 | 1346751900 | 21550 | 21500 | 21550 | 21450 | 698 |
| 332 | 20250110 | 131400 | 1331743200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 333 | 20250110 | 131300 | 1331743200 | 21550 | 21550 | 21550 | 21550 | 62 |
| 334 | 20250110 | 131200 | 1330407100 | 21550 | 21500 | 21550 | 21500 | 10 |
| 335 | 20250110 | 131100 | 1330191950 | 21550 | 21500 | 21550 | 21500 | 31 |
| 336 | 20250110 | 131000 | 1329523950 | 21550 | 21550 | 21550 | 21550 | 38 |
| 337 | 20250110 | 130900 | 1328705050 | 21500 | 21500 | 21500 | 21500 | 10 |
| 338 | 20250110 | 130800 | 1328490050 | 21500 | 21550 | 21550 | 21500 | 41 |
| 339 | 20250110 | 130700 | 1327607050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 340 | 20250110 | 130600 | 1327607050 | 21550 | 21550 | 21550 | 21550 | 26 |
| 341 | 20250110 | 130500 | 1327046750 | 21550 | 21500 | 21550 | 21500 | 189 |
| 342 | 20250110 | 130400 | 1322981900 | 21500 | 21550 | 21550 | 21500 | 40 |
| 343 | 20250110 | 130300 | 1322120300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 344 | 20250110 | 130200 | 1322120300 | 21550 | 21550 | 21550 | 21550 | 183 |
| 345 | 20250110 | 130100 | 1318176650 | 21550 | 21600 | 21600 | 21550 | 9 |
| 346 | 20250110 | 130000 | 1317982300 | 21550 | 21600 | 21600 | 21550 | 68 |
| 347 | 20250110 | 125900 | 1316514750 | 21600 | 21550 | 21600 | 21550 | 228 |
| 348 | 20250110 | 125800 | 1311600300 | 21600 | 21600 | 21600 | 21600 | 36 |
| 349 | 20250110 | 125700 | 1310822700 | 21550 | 21550 | 21550 | 21550 | 3 |
| 350 | 20250110 | 125600 | 1310758050 | 21550 | 21600 | 21600 | 21550 | 73 |
| 351 | 20250110 | 125500 | 1309183250 | 21600 | 21600 | 21600 | 21600 | 5 |
| 352 | 20250110 | 125400 | 1309075250 | 21600 | 21600 | 21600 | 21600 | 25 |
| 353 | 20250110 | 125300 | 1308535250 | 21600 | 21550 | 21600 | 21550 | 166 |
| 354 | 20250110 | 125200 | 1304954850 | 21550 | 21550 | 21550 | 21550 | 155 |
| 355 | 20250110 | 125100 | 1301614600 | 21550 | 21550 | 21550 | 21550 | 25 |
| 356 | 20250110 | 125000 | 1301075850 | 21550 | 21500 | 21550 | 21500 | 110 |
| 357 | 20250110 | 124900 | 1298710000 | 21500 | 21550 | 21550 | 21500 | 46 |
| 358 | 20250110 | 124800 | 1297719250 | 21500 | 21550 | 21550 | 21500 | 17 |
| 359 | 20250110 | 124700 | 1297353050 | 21550 | 21550 | 21550 | 21550 | 76 |
| 360 | 20250110 | 124600 | 1295715250 | 21550 | 21550 | 21550 | 21550 | 2 |
| 361 | 20250110 | 124500 | 1295672150 | 21500 | 21550 | 21550 | 21500 | 41 |
| 362 | 20250110 | 124400 | 1294789000 | 21550 | 21550 | 21550 | 21550 | 65 |
| 363 | 20250110 | 124300 | 1293388250 | 21550 | 21550 | 21550 | 21550 | 23 |
| 364 | 20250110 | 124200 | 1292892600 | 21550 | 21550 | 21550 | 21550 | 2 |
| 365 | 20250110 | 124100 | 1292849500 | 21500 | 21550 | 21550 | 21500 | 39 |
| 366 | 20250110 | 124000 | 1292009400 | 21550 | 21550 | 21550 | 21550 | 0 |
| 367 | 20250110 | 123900 | 1292009400 | 21550 | 21550 | 21550 | 21550 | 24 |
| 368 | 20250110 | 123800 | 1291492200 | 21550 | 21500 | 21550 | 21500 | 194 |
| 369 | 20250110 | 123700 | 1287319900 | 21500 | 21550 | 21550 | 21500 | 35 |
| 370 | 20250110 | 123600 | 1286565900 | 21550 | 21550 | 21550 | 21550 | 1 |
| 371 | 20250110 | 123500 | 1286544350 | 21550 | 21500 | 21550 | 21500 | 211 |
| 372 | 20250110 | 123400 | 1282005400 | 21500 | 21550 | 21550 | 21500 | 38 |
| 373 | 20250110 | 123300 | 1281186850 | 21550 | 21550 | 21550 | 21550 | 4 |
| 374 | 20250110 | 123200 | 1281100650 | 21550 | 21550 | 21550 | 21550 | 41 |
| 375 | 20250110 | 123100 | 1280217100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 376 | 20250110 | 123000 | 1280217100 | 21500 | 21500 | 21550 | 21450 | 66 |
| 377 | 20250110 | 122900 | 1278797850 | 21550 | 21550 | 21550 | 21550 | 2 |
| 378 | 20250110 | 122800 | 1278754750 | 21550 | 21550 | 21550 | 21550 | 26 |
| 379 | 20250110 | 122700 | 1278194450 | 21550 | 21500 | 21550 | 21500 | 235 |
| 380 | 20250110 | 122600 | 1273140600 | 21500 | 21550 | 21550 | 21500 | 37 |
| 381 | 20250110 | 122500 | 1272343650 | 21550 | 21550 | 21550 | 21450 | 529 |
| 382 | 20250110 | 122400 | 1260969350 | 21550 | 21500 | 21550 | 21500 | 215 |
| 383 | 20250110 | 122300 | 1256344200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 384 | 20250110 | 122200 | 1256344200 | 21500 | 21550 | 21550 | 21500 | 40 |
| 385 | 20250110 | 122100 | 1255482600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 386 | 20250110 | 122000 | 1255482600 | 21550 | 21550 | 21550 | 21550 | 54 |
| 387 | 20250110 | 121900 | 1254318900 | 21500 | 21500 | 21500 | 21500 | 7 |
| 388 | 20250110 | 121800 | 1254168400 | 21550 | 21550 | 21550 | 21550 | 28 |
| 389 | 20250110 | 121700 | 1253565000 | 21550 | 21550 | 21550 | 21550 | 29 |
| 390 | 20250110 | 121600 | 1252940050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 391 | 20250110 | 121500 | 1252940050 | 21550 | 21550 | 21550 | 21500 | 177 |
| 392 | 20250110 | 121400 | 1249131350 | 21600 | 21600 | 21600 | 21600 | 15 |
| 393 | 20250110 | 121300 | 1248807350 | 21600 | 21600 | 21600 | 21600 | 39 |
| 394 | 20250110 | 121200 | 1247964950 | 21550 | 21550 | 21550 | 21550 | 182 |
| 395 | 20250110 | 121100 | 1244042850 | 21550 | 21600 | 21600 | 21550 | 38 |
| 396 | 20250110 | 121000 | 1243222400 | 21600 | 21600 | 21600 | 21600 | 1 |
| 397 | 20250110 | 120900 | 1243200800 | 21600 | 21600 | 21600 | 21550 | 68 |
| 398 | 20250110 | 120800 | 1241733750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 399 | 20250110 | 120700 | 1241733750 | 21550 | 21600 | 21600 | 21550 | 40 |
| 400 | 20250110 | 120600 | 1240870150 | 21600 | 21600 | 21600 | 21600 | 13 |
| 401 | 20250110 | 120500 | 1240589350 | 21600 | 21600 | 21600 | 21600 | 28 |
| 402 | 20250110 | 120400 | 1239984550 | 21550 | 21550 | 21550 | 21550 | 3 |
| 403 | 20250110 | 120300 | 1239919900 | 21550 | 21600 | 21600 | 21550 | 33 |
| 404 | 20250110 | 120200 | 1239207300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 405 | 20250110 | 120100 | 1239207300 | 21600 | 21600 | 21600 | 21600 | 27 |
| 406 | 20250110 | 120000 | 1238624100 | 21550 | 21550 | 21550 | 21500 | 222 |
| 407 | 20250110 | 115900 | 1233846200 | 21600 | 21550 | 21600 | 21550 | 38 |
| 408 | 20250110 | 115800 | 1233025650 | 21550 | 21550 | 21600 | 21550 | 61 |
| 409 | 20250110 | 115700 | 1231709250 | 21550 | 21550 | 21550 | 21500 | 179 |
| 410 | 20250110 | 115600 | 1227859900 | 21550 | 21550 | 21550 | 21550 | 32 |
| 411 | 20250110 | 115500 | 1227170300 | 21500 | 21500 | 21500 | 21500 | 10 |
| 412 | 20250110 | 115400 | 1226955300 | 21550 | 21550 | 21550 | 21550 | 74 |
| 413 | 20250110 | 115300 | 1225360600 | 21550 | 21550 | 21550 | 21550 | 119 |
| 414 | 20250110 | 115200 | 1222796150 | 21550 | 21600 | 21600 | 21550 | 41 |
| 415 | 20250110 | 115100 | 1221911200 | 21600 | 21550 | 21600 | 21550 | 66 |
| 416 | 20250110 | 115000 | 1220486050 | 21550 | 21550 | 21550 | 21550 | 11 |
| 417 | 20250110 | 114900 | 1220249000 | 21550 | 21500 | 21550 | 21500 | 23 |
| 418 | 20250110 | 114800 | 1219754350 | 21500 | 21550 | 21550 | 21500 | 101 |
| 419 | 20250110 | 114700 | 1217582700 | 21500 | 21550 | 21550 | 21500 | 6 |
| 420 | 20250110 | 114600 | 1217453650 | 21550 | 21550 | 21600 | 21550 | 147 |
| 421 | 20250110 | 114500 | 1214285100 | 21550 | 21550 | 21550 | 21550 | 89 |
| 422 | 20250110 | 114400 | 1212367150 | 21550 | 21600 | 21600 | 21550 | 10 |
| 423 | 20250110 | 114300 | 1212151400 | 21650 | 21500 | 21650 | 21500 | 516 |
| 424 | 20250110 | 114200 | 1201033000 | 21500 | 21600 | 21600 | 21500 | 1687 |
| 425 | 20250110 | 114100 | 1164627300 | 21550 | 21500 | 21550 | 21500 | 546 |
| 426 | 20250110 | 114000 | 1152861900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 427 | 20250110 | 113900 | 1152861900 | 21550 | 21500 | 21550 | 21500 | 10 |
| 428 | 20250110 | 113800 | 1152646850 | 21500 | 21550 | 21550 | 21500 | 20 |
| 429 | 20250110 | 113700 | 1152216100 | 21500 | 21500 | 21500 | 21500 | 17 |
| 430 | 20250110 | 113600 | 1151850600 | 21550 | 21500 | 21550 | 21500 | 21 |
| 431 | 20250110 | 113500 | 1151398800 | 21550 | 21500 | 21550 | 21500 | 13 |
| 432 | 20250110 | 113400 | 1151119150 | 21500 | 21500 | 21550 | 21500 | 207 |
| 433 | 20250110 | 113300 | 1146667650 | 21500 | 21500 | 21500 | 21500 | 17 |
| 434 | 20250110 | 113200 | 1146302150 | 21500 | 21500 | 21550 | 21500 | 67 |
| 435 | 20250110 | 113100 | 1144858750 | 21500 | 21500 | 21550 | 21500 | 172 |
| 436 | 20250110 | 113000 | 1141159850 | 21500 | 21500 | 21500 | 21500 | 5 |
| 437 | 20250110 | 112900 | 1141052350 | 21550 | 21500 | 21550 | 21500 | 21 |
| 438 | 20250110 | 112800 | 1140600500 | 21550 | 21550 | 21550 | 21550 | 2 |
| 439 | 20250110 | 112700 | 1140557400 | 21550 | 21500 | 21550 | 21500 | 110 |
| 440 | 20250110 | 112600 | 1138191850 | 21550 | 21500 | 21550 | 21500 | 30 |
| 441 | 20250110 | 112500 | 1137546250 | 21500 | 21500 | 21550 | 21500 | 154 |
| 442 | 20250110 | 112400 | 1134234300 | 21500 | 21550 | 21550 | 21500 | 6 |
| 443 | 20250110 | 112300 | 1134105250 | 21500 | 21500 | 21500 | 21500 | 10 |
| 444 | 20250110 | 112200 | 1133890250 | 21500 | 21500 | 21550 | 21500 | 104 |
| 445 | 20250110 | 112100 | 1131653750 | 21550 | 21500 | 21550 | 21500 | 345 |
| 446 | 20250110 | 112000 | 1124229250 | 21500 | 21550 | 21550 | 21500 | 37 |
| 447 | 20250110 | 111900 | 1123432350 | 21550 | 21500 | 21550 | 21500 | 90 |
| 448 | 20250110 | 111800 | 1121496750 | 21450 | 21450 | 21450 | 21450 | 28 |
| 449 | 20250110 | 111700 | 1120896150 | 21500 | 21500 | 21500 | 21500 | 62 |
| 450 | 20250110 | 111600 | 1119563150 | 21450 | 21500 | 21500 | 21450 | 25 |
| 451 | 20250110 | 111500 | 1119025750 | 21500 | 21450 | 21500 | 21450 | 18 |
| 452 | 20250110 | 111400 | 1118639500 | 21450 | 21450 | 21450 | 21450 | 8 |
| 453 | 20250110 | 111300 | 1118467900 | 21500 | 21500 | 21500 | 21450 | 106 |
| 454 | 20250110 | 111200 | 1116193650 | 21500 | 21500 | 21500 | 21500 | 267 |
| 455 | 20250110 | 111100 | 1110453150 | 21450 | 21500 | 21500 | 21450 | 10 |
| 456 | 20250110 | 111000 | 1110238600 | 21450 | 21450 | 21500 | 21450 | 106 |
| 457 | 20250110 | 110900 | 1107964350 | 21450 | 21450 | 21450 | 21450 | 5 |
| 458 | 20250110 | 110800 | 1107857100 | 21450 | 21450 | 21450 | 21450 | 4 |
| 459 | 20250110 | 110700 | 1107771300 | 21500 | 21450 | 21500 | 21450 | 105 |
| 460 | 20250110 | 110600 | 1105518500 | 21450 | 21500 | 21500 | 21450 | 20 |
| 461 | 20250110 | 110500 | 1105088950 | 21450 | 21450 | 21450 | 21450 | 85 |
| 462 | 20250110 | 110400 | 1103265700 | 21450 | 21450 | 21450 | 21450 | 11 |
| 463 | 20250110 | 110300 | 1103029750 | 21500 | 21450 | 21500 | 21400 | 329 |
| 464 | 20250110 | 110200 | 1095984350 | 21450 | 21450 | 21500 | 21450 | 171 |
| 465 | 20250110 | 110100 | 1092315550 | 21450 | 21500 | 21500 | 21450 | 29 |
| 466 | 20250110 | 110000 | 1091692500 | 21450 | 21450 | 21500 | 21400 | 582 |
| 467 | 20250110 | 105900 | 1079210550 | 21450 | 21450 | 21500 | 21450 | 203 |
| 468 | 20250110 | 105800 | 1074855150 | 21450 | 21500 | 21500 | 21450 | 10 |
| 469 | 20250110 | 105700 | 1074640600 | 21500 | 21450 | 21500 | 21450 | 22 |
| 470 | 20250110 | 105600 | 1074168550 | 21450 | 21500 | 21500 | 21450 | 54 |
| 471 | 20250110 | 105500 | 1073008400 | 21450 | 21450 | 21450 | 21450 | 19 |
| 472 | 20250110 | 105400 | 1072600850 | 21450 | 21450 | 21500 | 21450 | 243 |
| 473 | 20250110 | 105300 | 1067378150 | 21450 | 21450 | 21500 | 21450 | 436 |
| 474 | 20250110 | 105200 | 1058025250 | 21500 | 21500 | 21550 | 21450 | 435 |
| 475 | 20250110 | 105100 | 1048689000 | 21500 | 21500 | 21500 | 21450 | 35 |
| 476 | 20250110 | 105000 | 1047937050 | 21450 | 21500 | 21500 | 21450 | 75 |
| 477 | 20250110 | 104900 | 1046325150 | 21500 | 21450 | 21500 | 21450 | 4 |
| 478 | 20250110 | 104800 | 1046239300 | 21500 | 21450 | 21500 | 21450 | 23 |
| 479 | 20250110 | 104700 | 1045745550 | 21500 | 21550 | 21550 | 21500 | 25 |
| 480 | 20250110 | 104600 | 1045207750 | 21500 | 21500 | 21550 | 21450 | 90 |
| 481 | 20250110 | 104500 | 1043269200 | 21450 | 21500 | 21550 | 21450 | 1111 |
| 482 | 20250110 | 104400 | 1019405750 | 21500 | 21500 | 21500 | 21500 | 103 |
| 483 | 20250110 | 104300 | 1017191250 | 21500 | 21500 | 21500 | 21500 | 7 |
| 484 | 20250110 | 104200 | 1017040750 | 21550 | 21500 | 21550 | 21500 | 21 |
| 485 | 20250110 | 104100 | 1016588600 | 21550 | 21550 | 21550 | 21500 | 140 |
| 486 | 20250110 | 104000 | 1013571750 | 21500 | 21500 | 21550 | 21500 | 29 |
| 487 | 20250110 | 103900 | 1012947750 | 21500 | 21500 | 21500 | 21500 | 146 |
| 488 | 20250110 | 103800 | 1009808750 | 21500 | 21500 | 21500 | 21500 | 31 |
| 489 | 20250110 | 103700 | 1009142250 | 21550 | 21500 | 21550 | 21500 | 9 |
| 490 | 20250110 | 103600 | 1008948700 | 21500 | 21600 | 21600 | 21500 | 226 |
| 491 | 20250110 | 103500 | 1004074700 | 21500 | 21500 | 21500 | 21450 | 459 |
| 492 | 20250110 | 103400 | 994217950 | 21550 | 21450 | 21550 | 21450 | 9 |
| 493 | 20250110 | 103300 | 994024500 | 21450 | 21500 | 21500 | 21450 | 367 |
| 494 | 20250110 | 103200 | 986149300 | 21450 | 21550 | 21600 | 21450 | 388 |
| 495 | 20250110 | 103100 | 977806950 | 21550 | 21600 | 21600 | 21550 | 127 |
| 496 | 20250110 | 103000 | 975068200 | 21600 | 21550 | 21600 | 21500 | 607 |
| 497 | 20250110 | 102900 | 962015800 | 21600 | 21550 | 21600 | 21500 | 437 |
| 498 | 20250110 | 102800 | 952607600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 499 | 20250110 | 102700 | 952607600 | 21600 | 21600 | 21600 | 21550 | 213 |
| 500 | 20250110 | 102600 | 948016400 | 21600 | 21600 | 21600 | 21550 | 130 |
| 501 | 20250110 | 102500 | 945212450 | 21550 | 21550 | 21550 | 21550 | 57 |
| 502 | 20250110 | 102400 | 943984100 | 21550 | 21550 | 21550 | 21550 | 318 |
| 503 | 20250110 | 102300 | 937131200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 504 | 20250110 | 102200 | 937131200 | 21550 | 21550 | 21550 | 21550 | 4 |
| 505 | 20250110 | 102100 | 937045000 | 21600 | 21600 | 21600 | 21550 | 119 |
| 506 | 20250110 | 102000 | 934474850 | 21550 | 21550 | 21550 | 21550 | 5 |
| 507 | 20250110 | 101900 | 934367100 | 21600 | 21550 | 21600 | 21500 | 2166 |
| 508 | 20250110 | 101800 | 887688200 | 21600 | 21600 | 21600 | 21550 | 14 |
| 509 | 20250110 | 101700 | 887385950 | 21600 | 21600 | 21600 | 21550 | 484 |
| 510 | 20250110 | 101600 | 876931950 | 21600 | 21600 | 21600 | 21600 | 281 |
| 511 | 20250110 | 101500 | 870862350 | 21600 | 21650 | 21650 | 21600 | 30 |
| 512 | 20250110 | 101400 | 870213650 | 21600 | 21550 | 21600 | 21550 | 284 |
| 513 | 20250110 | 101300 | 864080150 | 21600 | 21550 | 21600 | 21550 | 11 |
| 514 | 20250110 | 101200 | 863843000 | 21600 | 21600 | 21600 | 21600 | 957 |
| 515 | 20250110 | 101100 | 843171800 | 21600 | 21600 | 21600 | 21600 | 1 |
| 516 | 20250110 | 101000 | 843150200 | 21600 | 21600 | 21650 | 21600 | 36 |
| 517 | 20250110 | 100900 | 842372500 | 21650 | 21650 | 21650 | 21650 | 5 |
| 518 | 20250110 | 100800 | 842264250 | 21650 | 21600 | 21650 | 21600 | 45 |
| 519 | 20250110 | 100700 | 841291550 | 21600 | 21650 | 21650 | 21600 | 7 |
| 520 | 20250110 | 100600 | 841140050 | 21650 | 21600 | 21650 | 21600 | 34 |
| 521 | 20250110 | 100500 | 840405500 | 21650 | 21650 | 21650 | 21600 | 26 |
| 522 | 20250110 | 100400 | 839842750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 523 | 20250110 | 100300 | 839842750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 524 | 20250110 | 100200 | 839842750 | 21600 | 21650 | 21650 | 21600 | 11 |
| 525 | 20250110 | 100100 | 839604950 | 21650 | 21650 | 21650 | 21600 | 22 |
| 526 | 20250110 | 100000 | 839128700 | 21600 | 21650 | 21650 | 21600 | 39 |
| 527 | 20250110 | 095900 | 838284950 | 21600 | 21650 | 21650 | 21600 | 742 |
| 528 | 20250110 | 095800 | 822255450 | 21600 | 21700 | 21700 | 21600 | 48 |
| 529 | 20250110 | 095700 | 821214400 | 21700 | 21700 | 21700 | 21600 | 65 |
| 530 | 20250110 | 095600 | 819808000 | 21700 | 21650 | 21700 | 21600 | 1634 |
| 531 | 20250110 | 095500 | 784477850 | 21650 | 21600 | 21650 | 21600 | 38 |
| 532 | 20250110 | 095400 | 783655350 | 21650 | 21650 | 21650 | 21600 | 50 |
| 533 | 20250110 | 095300 | 782574100 | 21650 | 21650 | 21650 | 21650 | 62 |
| 534 | 20250110 | 095200 | 781231800 | 21650 | 21600 | 21650 | 21600 | 302 |
| 535 | 20250110 | 095100 | 774707350 | 21650 | 21600 | 21650 | 21600 | 28 |
| 536 | 20250110 | 095000 | 774101400 | 21600 | 21650 | 21650 | 21600 | 42 |
| 537 | 20250110 | 094900 | 773192150 | 21650 | 21650 | 21650 | 21650 | 26 |
| 538 | 20250110 | 094800 | 772629250 | 21650 | 21650 | 21650 | 21650 | 107 |
| 539 | 20250110 | 094700 | 770312700 | 21600 | 21600 | 21600 | 21550 | 180 |
| 540 | 20250110 | 094600 | 766424900 | 21600 | 21600 | 21600 | 21600 | 25 |
| 541 | 20250110 | 094500 | 765884900 | 21550 | 21600 | 21600 | 21550 | 214 |
| 542 | 20250110 | 094400 | 761263350 | 21600 | 21600 | 21700 | 21600 | 416 |
| 543 | 20250110 | 094300 | 752268100 | 21600 | 21550 | 21600 | 21550 | 332 |
| 544 | 20250110 | 094200 | 745098950 | 21600 | 21550 | 21700 | 21550 | 83 |
| 545 | 20250110 | 094100 | 743306750 | 21550 | 21700 | 21700 | 21550 | 160 |
| 546 | 20250110 | 094000 | 739849350 | 21700 | 21700 | 21700 | 21600 | 118 |
| 547 | 20250110 | 093900 | 737294850 | 21550 | 21550 | 21750 | 21500 | 7811 |
| 548 | 20250110 | 093800 | 568905450 | 21600 | 21600 | 21600 | 21550 | 1396 |
| 549 | 20250110 | 093700 | 538754350 | 21600 | 21600 | 21650 | 21600 | 102 |
| 550 | 20250110 | 093600 | 536550000 | 21650 | 21700 | 21700 | 21650 | 853 |
| 551 | 20250110 | 093500 | 518078500 | 21700 | 21700 | 21700 | 21700 | 32 |
| 552 | 20250110 | 093400 | 517384100 | 21700 | 21650 | 21700 | 21650 | 48 |
| 553 | 20250110 | 093300 | 516343300 | 21650 | 21700 | 21700 | 21650 | 252 |
| 554 | 20250110 | 093200 | 510876100 | 21750 | 21750 | 21750 | 21700 | 40 |
| 555 | 20250110 | 093100 | 510006300 | 21750 | 21700 | 21750 | 21700 | 36 |
| 556 | 20250110 | 093000 | 509223550 | 21750 | 21800 | 21800 | 21700 | 8 |
| 557 | 20250110 | 092900 | 509049450 | 21750 | 21750 | 21750 | 21750 | 38 |
| 558 | 20250110 | 092800 | 508222950 | 21800 | 21650 | 21800 | 21650 | 3908 |
| 559 | 20250110 | 092700 | 423537900 | 21650 | 21650 | 21650 | 21650 | 170 |
| 560 | 20250110 | 092600 | 419857400 | 21650 | 21650 | 21650 | 21650 | 110 |
| 561 | 20250110 | 092500 | 417475900 | 21650 | 21650 | 21650 | 21650 | 944 |
| 562 | 20250110 | 092400 | 397038300 | 21650 | 21600 | 21650 | 21600 | 164 |
| 563 | 20250110 | 092300 | 393494400 | 21650 | 21650 | 21650 | 21650 | 93 |
| 564 | 20250110 | 092200 | 391480950 | 21650 | 21650 | 21650 | 21650 | 735 |
| 565 | 20250110 | 092100 | 375568200 | 21600 | 21650 | 21650 | 21600 | 180 |
| 566 | 20250110 | 092000 | 371672400 | 21600 | 21650 | 21650 | 21600 | 124 |
| 567 | 20250110 | 091900 | 368988100 | 21600 | 21650 | 21650 | 21600 | 291 |
| 568 | 20250110 | 091800 | 362688400 | 21650 | 21650 | 21650 | 21650 | 26 |
| 569 | 20250110 | 091700 | 362125500 | 21650 | 21750 | 21750 | 21650 | 228 |
| 570 | 20250110 | 091600 | 357178800 | 21700 | 21750 | 21750 | 21700 | 3 |
| 571 | 20250110 | 091500 | 357113600 | 21750 | 21750 | 21750 | 21750 | 5 |
| 572 | 20250110 | 091400 | 357004850 | 21750 | 21750 | 21750 | 21750 | 34 |
| 573 | 20250110 | 091300 | 356265350 | 21750 | 21750 | 21750 | 21700 | 41 |
| 574 | 20250110 | 091200 | 355373850 | 21700 | 21750 | 21750 | 21650 | 2047 |
| 575 | 20250110 | 091100 | 310965700 | 21800 | 21800 | 21800 | 21750 | 13 |
| 576 | 20250110 | 091000 | 310682400 | 21750 | 21800 | 21800 | 21750 | 315 |
| 577 | 20250110 | 090900 | 303815450 | 21800 | 21800 | 21800 | 21750 | 145 |
| 578 | 20250110 | 090800 | 300661600 | 21750 | 21850 | 21850 | 21750 | 393 |
| 579 | 20250110 | 090700 | 292094800 | 21850 | 21800 | 21850 | 21750 | 368 |
| 580 | 20250110 | 090600 | 284072650 | 21750 | 21750 | 21800 | 21700 | 189 |
| 581 | 20250110 | 090500 | 279962000 | 21750 | 21750 | 21750 | 21700 | 83 |
| 582 | 20250110 | 090400 | 278159700 | 21750 | 21700 | 21750 | 21650 | 1007 |
| 583 | 20250110 | 090300 | 256309500 | 21750 | 21750 | 21800 | 21700 | 1269 |
| 584 | 20250110 | 090200 | 228717300 | 21800 | 21800 | 21800 | 21750 | 120 |
| 585 | 20250110 | 090100 | 226101500 | 21800 | 21750 | 21800 | 21750 | 402 |
| 586 | 20250110 | 090000 | 217355500 | 21750 | 21850 | 21850 | 21550 | 9919 |