33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250110 | 191300 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 13595 |
| 3 | 20250110 | 191200 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 4 | 20250110 | 191100 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 5 | 20250110 | 191000 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 6 | 20250110 | 190900 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 7 | 20250110 | 190800 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 8 | 20250110 | 190700 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 9 | 20250110 | 190600 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 10 | 20250110 | 190500 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 11 | 20250110 | 190400 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 12 | 20250110 | 190300 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 13 | 20250110 | 190200 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 14 | 20250110 | 190100 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 15 | 20250110 | 190000 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 16 | 20250110 | 185900 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 17 | 20250110 | 185800 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 18 | 20250110 | 185700 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 19 | 20250110 | 185600 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 20 | 20250110 | 185500 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 21 | 20250110 | 185400 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 22 | 20250110 | 185300 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 23 | 20250110 | 185200 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 24 | 20250110 | 185100 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 25 | 20250110 | 185000 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 26 | 20250110 | 184900 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 27 | 20250110 | 184800 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 28 | 20250110 | 184700 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 29 | 20250110 | 184600 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 30 | 20250110 | 184500 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 31 | 20250110 | 184400 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 32 | 20250110 | 184300 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 13595 |
| 33 | 20250110 | 184200 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 34 | 20250110 | 184100 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 35 | 20250110 | 184000 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 36 | 20250110 | 183900 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 37 | 20250110 | 183800 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 38 | 20250110 | 183700 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 39 | 20250110 | 183600 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 40 | 20250110 | 183500 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 41 | 20250110 | 183400 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 42 | 20250110 | 183300 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 43 | 20250110 | 183200 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 44 | 20250110 | 183100 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 45 | 20250110 | 183000 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 46 | 20250110 | 182900 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 47 | 20250110 | 182800 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 48 | 20250110 | 182700 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 49 | 20250110 | 182600 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 50 | 20250110 | 182500 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 51 | 20250110 | 182400 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 52 | 20250110 | 182300 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 53 | 20250110 | 182200 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 54 | 20250110 | 182100 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 55 | 20250110 | 182000 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 56 | 20250110 | 181900 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 57 | 20250110 | 181800 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 58 | 20250110 | 181700 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 59 | 20250110 | 181600 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 60 | 20250110 | 181500 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 61 | 20250110 | 181400 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 62 | 20250110 | 181300 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 13595 |
| 63 | 20250110 | 181200 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 64 | 20250110 | 181100 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 65 | 20250110 | 181000 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 66 | 20250110 | 180900 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 67 | 20250110 | 180800 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 68 | 20250110 | 180700 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 69 | 20250110 | 180600 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 70 | 20250110 | 180500 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 71 | 20250110 | 180400 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 72 | 20250110 | 180300 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 73 | 20250110 | 180200 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 74 | 20250110 | 180100 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 75 | 20250110 | 180000 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 76 | 20250110 | 175900 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 77 | 20250110 | 175800 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 78 | 20250110 | 175700 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 79 | 20250110 | 175600 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 80 | 20250110 | 175500 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 81 | 20250110 | 175400 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 82 | 20250110 | 175300 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 83 | 20250110 | 175200 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 84 | 20250110 | 175100 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 85 | 20250110 | 175000 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 86 | 20250110 | 174900 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 87 | 20250110 | 174800 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 88 | 20250110 | 174700 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 89 | 20250110 | 174600 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 90 | 20250110 | 174500 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 91 | 20250110 | 174400 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 92 | 20250110 | 174300 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 13595 |
| 93 | 20250110 | 174200 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 94 | 20250110 | 174100 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 95 | 20250110 | 174000 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 96 | 20250110 | 173900 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 97 | 20250110 | 173800 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 98 | 20250110 | 173700 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 99 | 20250110 | 173600 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 100 | 20250110 | 173500 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 101 | 20250110 | 173400 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 102 | 20250110 | 173300 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 103 | 20250110 | 173200 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 104 | 20250110 | 173100 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 105 | 20250110 | 173000 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 106 | 20250110 | 172900 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 107 | 20250110 | 172800 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 108 | 20250110 | 172700 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 109 | 20250110 | 172600 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 110 | 20250110 | 172500 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 111 | 20250110 | 172400 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 112 | 20250110 | 172300 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 113 | 20250110 | 172200 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 114 | 20250110 | 172100 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 115 | 20250110 | 172000 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 116 | 20250110 | 171900 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 117 | 20250110 | 171800 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 118 | 20250110 | 171700 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 119 | 20250110 | 171600 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 120 | 20250110 | 171500 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 121 | 20250110 | 171400 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 122 | 20250110 | 171300 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 13595 |
| 123 | 20250110 | 171200 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 124 | 20250110 | 171100 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 125 | 20250110 | 171000 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 126 | 20250110 | 170900 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 127 | 20250110 | 170800 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 128 | 20250110 | 170700 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 129 | 20250110 | 170600 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 130 | 20250110 | 170500 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 131 | 20250110 | 170400 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 132 | 20250110 | 170300 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 133 | 20250110 | 170200 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 134 | 20250110 | 170100 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 135 | 20250110 | 170000 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 136 | 20250110 | 165900 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 137 | 20250110 | 165800 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 138 | 20250110 | 165700 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 139 | 20250110 | 165600 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 140 | 20250110 | 165500 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 141 | 20250110 | 165400 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 142 | 20250110 | 165300 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 143 | 20250110 | 165200 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 144 | 20250110 | 165100 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 145 | 20250110 | 165000 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 146 | 20250110 | 164900 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 147 | 20250110 | 164800 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 148 | 20250110 | 164700 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 149 | 20250110 | 164600 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 150 | 20250110 | 164500 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 151 | 20250110 | 164400 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 152 | 20250110 | 164300 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 13595 |
| 153 | 20250110 | 164200 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 154 | 20250110 | 164100 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 155 | 20250110 | 164000 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 156 | 20250110 | 163900 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 157 | 20250110 | 163800 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 158 | 20250110 | 163700 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 159 | 20250110 | 163600 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 160 | 20250110 | 163500 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 161 | 20250110 | 163400 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 162 | 20250110 | 163300 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 163 | 20250110 | 163200 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 164 | 20250110 | 163100 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 165 | 20250110 | 163000 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 166 | 20250110 | 162900 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 167 | 20250110 | 162800 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 168 | 20250110 | 162700 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 169 | 20250110 | 162600 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 170 | 20250110 | 162500 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 171 | 20250110 | 162400 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 172 | 20250110 | 162300 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 173 | 20250110 | 162200 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 174 | 20250110 | 162100 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 175 | 20250110 | 162000 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 176 | 20250110 | 161900 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 177 | 20250110 | 161800 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 178 | 20250110 | 161700 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 179 | 20250110 | 161600 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 180 | 20250110 | 161500 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 181 | 20250110 | 161400 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 182 | 20250110 | 161300 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 13595 |
| 183 | 20250110 | 161200 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 184 | 20250110 | 161100 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 185 | 20250110 | 161000 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 186 | 20250110 | 160900 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 187 | 20250110 | 160800 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 188 | 20250110 | 160700 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 189 | 20250110 | 160600 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 190 | 20250110 | 160500 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 191 | 20250110 | 160400 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 192 | 20250110 | 160300 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 193 | 20250110 | 160200 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 194 | 20250110 | 160100 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 195 | 20250110 | 160000 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 196 | 20250110 | 155900 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 197 | 20250110 | 155800 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 198 | 20250110 | 155700 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 199 | 20250110 | 155600 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 200 | 20250110 | 155500 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 201 | 20250110 | 155400 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 202 | 20250110 | 155300 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 203 | 20250110 | 155200 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 204 | 20250110 | 155100 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 205 | 20250110 | 155000 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 206 | 20250110 | 154900 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 207 | 20250110 | 154800 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 208 | 20250110 | 154700 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 209 | 20250110 | 154600 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 210 | 20250110 | 154500 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 211 | 20250110 | 154400 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 212 | 20250110 | 154300 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 13595 |
| 213 | 20250110 | 154200 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 214 | 20250110 | 154100 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 215 | 20250110 | 154000 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 216 | 20250110 | 153900 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 217 | 20250110 | 153800 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 218 | 20250110 | 153700 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 219 | 20250110 | 153600 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 220 | 20250110 | 153500 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 221 | 20250110 | 153400 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 222 | 20250110 | 153300 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 223 | 20250110 | 153200 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 224 | 20250110 | 153100 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 225 | 20250110 | 153000 | 8585707200 | 21700 | 21700 | 21700 | 21700 | 13595 |
| 226 | 20250110 | 152900 | 8290695700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 227 | 20250110 | 152800 | 8290695700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 228 | 20250110 | 152700 | 8290695700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 229 | 20250110 | 152600 | 8290695700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 230 | 20250110 | 152500 | 8290695700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 231 | 20250110 | 152400 | 8290695700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 232 | 20250110 | 152300 | 8290695700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 233 | 20250110 | 152200 | 8290695700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 234 | 20250110 | 152100 | 8290695700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 235 | 20250110 | 152000 | 8290695700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 236 | 20250110 | 151900 | 8290695700 | 21700 | 21700 | 21700 | 21650 | 629 |
| 237 | 20250110 | 151800 | 8277052400 | 21650 | 21700 | 21700 | 21650 | 272 |
| 238 | 20250110 | 151700 | 8271159300 | 21650 | 21650 | 21700 | 21650 | 761 |
| 239 | 20250110 | 151600 | 8254683600 | 21700 | 21650 | 21700 | 21650 | 781 |
| 240 | 20250110 | 151500 | 8237772400 | 21700 | 21700 | 21700 | 21650 | 1380 |
| 241 | 20250110 | 151400 | 8207895300 | 21650 | 21700 | 21700 | 21650 | 114 |
| 242 | 20250110 | 151300 | 8205422750 | 21700 | 21700 | 21750 | 21650 | 849 |
| 243 | 20250110 | 151200 | 8187002550 | 21700 | 21700 | 21700 | 21700 | 607 |
| 244 | 20250110 | 151100 | 8173830650 | 21700 | 21700 | 21700 | 21650 | 213 |
| 245 | 20250110 | 151000 | 8169218800 | 21650 | 21650 | 21650 | 21650 | 25 |
| 246 | 20250110 | 150900 | 8168677550 | 21650 | 21650 | 21650 | 21650 | 100 |
| 247 | 20250110 | 150800 | 8166512550 | 21650 | 21700 | 21700 | 21650 | 1266 |
| 248 | 20250110 | 150700 | 8139100350 | 21700 | 21650 | 21700 | 21650 | 1072 |
| 249 | 20250110 | 150600 | 8115840750 | 21650 | 21650 | 21700 | 21650 | 462 |
| 250 | 20250110 | 150500 | 8105837850 | 21650 | 21650 | 21700 | 21650 | 4856 |
| 251 | 20250110 | 150400 | 8000704850 | 21650 | 21650 | 21700 | 21650 | 694 |
| 252 | 20250110 | 150300 | 7985679100 | 21700 | 21700 | 21700 | 21650 | 532 |
| 253 | 20250110 | 150200 | 7974139800 | 21700 | 21700 | 21700 | 21700 | 15 |
| 254 | 20250110 | 150100 | 7973814300 | 21700 | 21700 | 21700 | 21650 | 5790 |
| 255 | 20250110 | 150000 | 7848172550 | 21750 | 21700 | 21750 | 21700 | 34 |
| 256 | 20250110 | 145900 | 7847434150 | 21700 | 21750 | 21750 | 21700 | 527 |
| 257 | 20250110 | 145800 | 7835984650 | 21750 | 21750 | 21750 | 21700 | 325 |
| 258 | 20250110 | 145700 | 7828921200 | 21750 | 21750 | 21750 | 21700 | 1917 |
| 259 | 20250110 | 145600 | 7787226750 | 21750 | 21750 | 21750 | 21700 | 49 |
| 260 | 20250110 | 145500 | 7786161900 | 21750 | 21700 | 21750 | 21700 | 2353 |
| 261 | 20250110 | 145400 | 7734984400 | 21750 | 21750 | 21750 | 21700 | 82 |
| 262 | 20250110 | 145300 | 7733201200 | 21700 | 21700 | 21750 | 21700 | 43 |
| 263 | 20250110 | 145200 | 7732267250 | 21700 | 21750 | 21750 | 21700 | 381 |
| 264 | 20250110 | 145100 | 7723992150 | 21750 | 21700 | 21750 | 21700 | 44 |
| 265 | 20250110 | 145000 | 7723036200 | 21750 | 21700 | 21750 | 21700 | 636 |
| 266 | 20250110 | 144900 | 7709227350 | 21700 | 21700 | 21750 | 21700 | 99 |
| 267 | 20250110 | 144800 | 7707077800 | 21700 | 21700 | 21750 | 21700 | 105 |
| 268 | 20250110 | 144700 | 7704798850 | 21700 | 21750 | 21750 | 21700 | 288 |
| 269 | 20250110 | 144600 | 7698546100 | 21750 | 21750 | 21750 | 21700 | 1027 |
| 270 | 20250110 | 144500 | 7676209650 | 21750 | 21700 | 21750 | 21700 | 290 |
| 271 | 20250110 | 144400 | 7669915400 | 21700 | 21700 | 21750 | 21700 | 192 |
| 272 | 20250110 | 144300 | 7665746200 | 21700 | 21750 | 21750 | 21700 | 309 |
| 273 | 20250110 | 144200 | 7659039900 | 21700 | 21700 | 21750 | 21700 | 43 |
| 274 | 20250110 | 144100 | 7658105850 | 21700 | 21700 | 21750 | 21700 | 331 |
| 275 | 20250110 | 144000 | 7650922400 | 21700 | 21700 | 21750 | 21700 | 1642 |
| 276 | 20250110 | 143900 | 7615290500 | 21700 | 21750 | 21750 | 21700 | 597 |
| 277 | 20250110 | 143800 | 7602306000 | 21750 | 21750 | 21800 | 21750 | 188 |
| 278 | 20250110 | 143700 | 7598216500 | 21750 | 21750 | 21800 | 21750 | 1085 |
| 279 | 20250110 | 143600 | 7574614500 | 21750 | 21700 | 21750 | 21700 | 8674 |
| 280 | 20250110 | 143500 | 7385994500 | 21700 | 21700 | 21750 | 21700 | 3069 |
| 281 | 20250110 | 143400 | 7319396400 | 21700 | 21700 | 21750 | 21700 | 3145 |
| 282 | 20250110 | 143300 | 7251149400 | 21700 | 21750 | 21750 | 21700 | 311 |
| 283 | 20250110 | 143200 | 7244391000 | 21750 | 21750 | 21800 | 21750 | 3089 |
| 284 | 20250110 | 143100 | 7177204650 | 21750 | 21800 | 21800 | 21750 | 177 |
| 285 | 20250110 | 143000 | 7173349200 | 21800 | 21750 | 21800 | 21750 | 3370 |
| 286 | 20250110 | 142900 | 7100050650 | 21750 | 21750 | 21750 | 21700 | 931 |
| 287 | 20250110 | 142800 | 7079806700 | 21700 | 21750 | 21750 | 21700 | 62 |
| 288 | 20250110 | 142700 | 7078458750 | 21750 | 21750 | 21750 | 21700 | 274 |
| 289 | 20250110 | 142600 | 7072503600 | 21700 | 21750 | 21750 | 21700 | 1148 |
| 290 | 20250110 | 142500 | 7047535600 | 21750 | 21750 | 21750 | 21700 | 466 |
| 291 | 20250110 | 142400 | 7037401550 | 21700 | 21750 | 21750 | 21700 | 51 |
| 292 | 20250110 | 142300 | 7036292850 | 21700 | 21750 | 21750 | 21700 | 361 |
| 293 | 20250110 | 142200 | 7028442400 | 21750 | 21700 | 21750 | 21700 | 1010 |
| 294 | 20250110 | 142100 | 7006498150 | 21750 | 21700 | 21750 | 21700 | 227 |
| 295 | 20250110 | 142000 | 7001561450 | 21750 | 21750 | 21750 | 21700 | 277 |
| 296 | 20250110 | 141900 | 6995539500 | 21750 | 21750 | 21750 | 21700 | 249 |
| 297 | 20250110 | 141800 | 6990134200 | 21700 | 21750 | 21750 | 21700 | 52 |
| 298 | 20250110 | 141700 | 6989003700 | 21700 | 21750 | 21750 | 21700 | 101 |
| 299 | 20250110 | 141600 | 6986807550 | 21700 | 21750 | 21750 | 21700 | 419 |
| 300 | 20250110 | 141500 | 6977704550 | 21750 | 21750 | 21750 | 21700 | 65 |
| 301 | 20250110 | 141400 | 6976291250 | 21700 | 21750 | 21750 | 21700 | 46 |
| 302 | 20250110 | 141300 | 6975291350 | 21750 | 21750 | 21750 | 21700 | 62 |
| 303 | 20250110 | 141200 | 6973943100 | 21700 | 21750 | 21750 | 21700 | 569 |
| 304 | 20250110 | 141100 | 6961577900 | 21750 | 21750 | 21750 | 21700 | 614 |
| 305 | 20250110 | 141000 | 6948252500 | 21700 | 21750 | 21750 | 21700 | 119 |
| 306 | 20250110 | 140900 | 6945668150 | 21750 | 21800 | 21800 | 21700 | 2039 |
| 307 | 20250110 | 140800 | 6901319350 | 21750 | 21800 | 21800 | 21750 | 195 |
| 308 | 20250110 | 140700 | 6897076550 | 21800 | 21750 | 21800 | 21750 | 122 |
| 309 | 20250110 | 140600 | 6894421250 | 21800 | 21800 | 21800 | 21750 | 392 |
| 310 | 20250110 | 140500 | 6885893600 | 21800 | 21800 | 21800 | 21750 | 47 |
| 311 | 20250110 | 140400 | 6884869400 | 21800 | 21750 | 21800 | 21750 | 349 |
| 312 | 20250110 | 140300 | 6877277100 | 21750 | 21800 | 21800 | 21750 | 201 |
| 313 | 20250110 | 140200 | 6872903900 | 21800 | 21800 | 21800 | 21750 | 272 |
| 314 | 20250110 | 140100 | 6866985600 | 21800 | 21800 | 21800 | 21750 | 56 |
| 315 | 20250110 | 140000 | 6865765100 | 21800 | 21800 | 21800 | 21750 | 206 |
| 316 | 20250110 | 135900 | 6861281900 | 21750 | 21800 | 21800 | 21750 | 118 |
| 317 | 20250110 | 135800 | 6858713900 | 21800 | 21750 | 21800 | 21750 | 149 |
| 318 | 20250110 | 135700 | 6855472500 | 21750 | 21800 | 21800 | 21750 | 147 |
| 319 | 20250110 | 135600 | 6852270150 | 21750 | 21750 | 21800 | 21750 | 325 |
| 320 | 20250110 | 135500 | 6845200750 | 21800 | 21700 | 21800 | 21700 | 438 |
| 321 | 20250110 | 135400 | 6835674150 | 21700 | 21750 | 21750 | 21700 | 2154 |
| 322 | 20250110 | 135300 | 6788834000 | 21750 | 21750 | 21800 | 21750 | 1166 |
| 323 | 20250110 | 135200 | 6763451350 | 21750 | 21800 | 21800 | 21750 | 1675 |
| 324 | 20250110 | 135100 | 6727018350 | 21800 | 21750 | 21800 | 21750 | 187 |
| 325 | 20250110 | 135000 | 6722947750 | 21750 | 21800 | 21800 | 21750 | 65 |
| 326 | 20250110 | 134900 | 6721531050 | 21800 | 21750 | 21800 | 21750 | 1038 |
| 327 | 20250110 | 134800 | 6698953200 | 21800 | 21800 | 21800 | 21750 | 44 |
| 328 | 20250110 | 134700 | 6697994300 | 21800 | 21800 | 21800 | 21750 | 1141 |
| 329 | 20250110 | 134600 | 6673122900 | 21800 | 21800 | 21850 | 21800 | 1731 |
| 330 | 20250110 | 134500 | 6635384950 | 21800 | 21800 | 21850 | 21800 | 459 |
| 331 | 20250110 | 134400 | 6625377350 | 21800 | 21800 | 21850 | 21800 | 184 |
| 332 | 20250110 | 134300 | 6621363450 | 21800 | 21850 | 21850 | 21800 | 249 |
| 333 | 20250110 | 134200 | 6615923600 | 21800 | 21850 | 21850 | 21800 | 136 |
| 334 | 20250110 | 134100 | 6612952550 | 21850 | 21850 | 21850 | 21800 | 113 |
| 335 | 20250110 | 134000 | 6610488200 | 21800 | 21850 | 21850 | 21800 | 106 |
| 336 | 20250110 | 133900 | 6608174900 | 21850 | 21800 | 21850 | 21800 | 42 |
| 337 | 20250110 | 133800 | 6607258100 | 21800 | 21850 | 21850 | 21800 | 250 |
| 338 | 20250110 | 133700 | 6601807400 | 21800 | 21850 | 21850 | 21800 | 945 |
| 339 | 20250110 | 133600 | 6581203150 | 21800 | 21850 | 21850 | 21800 | 343 |
| 340 | 20250110 | 133500 | 6573720900 | 21800 | 21800 | 21850 | 21800 | 1177 |
| 341 | 20250110 | 133400 | 6548052850 | 21800 | 21800 | 21850 | 21800 | 1470 |
| 342 | 20250110 | 133300 | 6516003600 | 21800 | 21800 | 21850 | 21800 | 98 |
| 343 | 20250110 | 133200 | 6513864500 | 21800 | 21800 | 21850 | 21800 | 305 |
| 344 | 20250110 | 133100 | 6507214900 | 21800 | 21850 | 21850 | 21800 | 33 |
| 345 | 20250110 | 133000 | 6506494350 | 21850 | 21800 | 21850 | 21800 | 104 |
| 346 | 20250110 | 132900 | 6504225800 | 21800 | 21800 | 21850 | 21800 | 553 |
| 347 | 20250110 | 132800 | 6492157550 | 21800 | 21800 | 21850 | 21800 | 3472 |
| 348 | 20250110 | 132700 | 6416333550 | 21850 | 21750 | 21850 | 21750 | 12660 |
| 349 | 20250110 | 132600 | 6140473300 | 21750 | 21800 | 21800 | 21750 | 36 |
| 350 | 20250110 | 132500 | 6139689850 | 21750 | 21750 | 21800 | 21750 | 23 |
| 351 | 20250110 | 132400 | 6139189050 | 21750 | 21750 | 21800 | 21750 | 131 |
| 352 | 20250110 | 132300 | 6136337450 | 21750 | 21750 | 21750 | 21700 | 23 |
| 353 | 20250110 | 132200 | 6135837500 | 21750 | 21750 | 21750 | 21700 | 599 |
| 354 | 20250110 | 132100 | 6122809550 | 21750 | 21750 | 21800 | 21750 | 149 |
| 355 | 20250110 | 132000 | 6119568750 | 21800 | 21750 | 21800 | 21750 | 839 |
| 356 | 20250110 | 131900 | 6101315300 | 21750 | 21750 | 21750 | 21750 | 172 |
| 357 | 20250110 | 131800 | 6097574300 | 21750 | 21750 | 21800 | 21700 | 1831 |
| 358 | 20250110 | 131700 | 6057745900 | 21700 | 21700 | 21750 | 21700 | 66 |
| 359 | 20250110 | 131600 | 6056313250 | 21700 | 21700 | 21700 | 21700 | 117 |
| 360 | 20250110 | 131500 | 6053774350 | 21700 | 21700 | 21700 | 21700 | 935 |
| 361 | 20250110 | 131400 | 6033484850 | 21700 | 21700 | 21750 | 21700 | 359 |
| 362 | 20250110 | 131300 | 6025693450 | 21700 | 21700 | 21750 | 21700 | 330 |
| 363 | 20250110 | 131200 | 6018532200 | 21700 | 21700 | 21750 | 21700 | 111 |
| 364 | 20250110 | 131100 | 6016119850 | 21700 | 21700 | 21700 | 21700 | 136 |
| 365 | 20250110 | 131000 | 6013168650 | 21750 | 21750 | 21750 | 21700 | 661 |
| 366 | 20250110 | 130900 | 5998800200 | 21750 | 21700 | 21750 | 21700 | 39 |
| 367 | 20250110 | 130800 | 5997953450 | 21700 | 21750 | 21750 | 21700 | 29 |
| 368 | 20250110 | 130700 | 5997323000 | 21700 | 21700 | 21750 | 21700 | 448 |
| 369 | 20250110 | 130600 | 5987586600 | 21750 | 21750 | 21750 | 21700 | 215 |
| 370 | 20250110 | 130500 | 5982910650 | 21750 | 21750 | 21750 | 21700 | 155 |
| 371 | 20250110 | 130400 | 5979542700 | 21700 | 21700 | 21700 | 21700 | 23 |
| 372 | 20250110 | 130300 | 5979043600 | 21750 | 21700 | 21750 | 21700 | 2672 |
| 373 | 20250110 | 130200 | 5921058250 | 21750 | 21800 | 21800 | 21750 | 2192 |
| 374 | 20250110 | 130100 | 5873378450 | 21750 | 21800 | 21800 | 21750 | 1114 |
| 375 | 20250110 | 130000 | 5849147450 | 21800 | 21800 | 21800 | 21800 | 213 |
| 376 | 20250110 | 125900 | 5844504050 | 21800 | 21800 | 21800 | 21800 | 260 |
| 377 | 20250110 | 125800 | 5838836050 | 21800 | 21750 | 21800 | 21750 | 156 |
| 378 | 20250110 | 125700 | 5835438200 | 21750 | 21750 | 21750 | 21750 | 45 |
| 379 | 20250110 | 125600 | 5834459450 | 21750 | 21750 | 21750 | 21750 | 16 |
| 380 | 20250110 | 125500 | 5834111450 | 21800 | 21750 | 21800 | 21750 | 95 |
| 381 | 20250110 | 125400 | 5832041250 | 21750 | 21750 | 21800 | 21750 | 3010 |
| 382 | 20250110 | 125300 | 5766439600 | 21800 | 21750 | 21800 | 21750 | 1562 |
| 383 | 20250110 | 125200 | 5732464700 | 21750 | 21750 | 21750 | 21750 | 230 |
| 384 | 20250110 | 125100 | 5727462200 | 21750 | 21750 | 21750 | 21750 | 108 |
| 385 | 20250110 | 125000 | 5725113200 | 21750 | 21750 | 21750 | 21700 | 196 |
| 386 | 20250110 | 124900 | 5720852450 | 21750 | 21700 | 21750 | 21700 | 665 |
| 387 | 20250110 | 124800 | 5706410950 | 21700 | 21700 | 21750 | 21700 | 189 |
| 388 | 20250110 | 124700 | 5702309600 | 21700 | 21700 | 21750 | 21700 | 71 |
| 389 | 20250110 | 124600 | 5700768550 | 21700 | 21700 | 21700 | 21700 | 1 |
| 390 | 20250110 | 124500 | 5700746850 | 21700 | 21700 | 21700 | 21700 | 551 |
| 391 | 20250110 | 124400 | 5688790150 | 21700 | 21700 | 21700 | 21700 | 163 |
| 392 | 20250110 | 124300 | 5685253050 | 21700 | 21750 | 21750 | 21700 | 104 |
| 393 | 20250110 | 124200 | 5682996100 | 21750 | 21750 | 21750 | 21750 | 404 |
| 394 | 20250110 | 124100 | 5674209100 | 21700 | 21700 | 21700 | 21700 | 23 |
| 395 | 20250110 | 124000 | 5673710000 | 21700 | 21700 | 21700 | 21700 | 233 |
| 396 | 20250110 | 123900 | 5668653900 | 21700 | 21700 | 21700 | 21700 | 1459 |
| 397 | 20250110 | 123800 | 5636993600 | 21700 | 21700 | 21700 | 21650 | 90 |
| 398 | 20250110 | 123700 | 5635044700 | 21700 | 21700 | 21700 | 21700 | 230 |
| 399 | 20250110 | 123600 | 5630053700 | 21700 | 21650 | 21700 | 21650 | 301 |
| 400 | 20250110 | 123500 | 5623522050 | 21650 | 21700 | 21700 | 21650 | 518 |
| 401 | 20250110 | 123400 | 5612291450 | 21650 | 21700 | 21700 | 21650 | 10 |
| 402 | 20250110 | 123300 | 5612074700 | 21700 | 21700 | 21700 | 21700 | 257 |
| 403 | 20250110 | 123200 | 5606497800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 404 | 20250110 | 123100 | 5606497800 | 21750 | 21750 | 21750 | 21750 | 1 |
| 405 | 20250110 | 123000 | 5606476050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 406 | 20250110 | 122900 | 5606476050 | 21750 | 21700 | 21750 | 21700 | 412 |
| 407 | 20250110 | 122800 | 5597531450 | 21700 | 21700 | 21700 | 21700 | 334 |
| 408 | 20250110 | 122700 | 5590283650 | 21700 | 21700 | 21700 | 21700 | 5 |
| 409 | 20250110 | 122600 | 5590175150 | 21750 | 21750 | 21750 | 21750 | 1 |
| 410 | 20250110 | 122500 | 5590153400 | 21700 | 21750 | 21750 | 21700 | 46 |
| 411 | 20250110 | 122400 | 5589154700 | 21750 | 21700 | 21750 | 21700 | 2999 |
| 412 | 20250110 | 122300 | 5524075350 | 21700 | 21700 | 21700 | 21700 | 54 |
| 413 | 20250110 | 122200 | 5522903550 | 21700 | 21700 | 21700 | 21650 | 16 |
| 414 | 20250110 | 122100 | 5522556500 | 21650 | 21650 | 21650 | 21650 | 627 |
| 415 | 20250110 | 122000 | 5508981950 | 21700 | 21700 | 21700 | 21650 | 1350 |
| 416 | 20250110 | 121900 | 5479687950 | 21700 | 21700 | 21700 | 21700 | 20 |
| 417 | 20250110 | 121800 | 5479253950 | 21700 | 21700 | 21700 | 21700 | 4 |
| 418 | 20250110 | 121700 | 5479167150 | 21700 | 21750 | 21750 | 21700 | 387 |
| 419 | 20250110 | 121600 | 5470769200 | 21700 | 21700 | 21700 | 21700 | 300 |
| 420 | 20250110 | 121500 | 5464259200 | 21700 | 21700 | 21700 | 21700 | 602 |
| 421 | 20250110 | 121400 | 5451195800 | 21700 | 21700 | 21750 | 21700 | 984 |
| 422 | 20250110 | 121300 | 5429842950 | 21700 | 21700 | 21700 | 21700 | 184 |
| 423 | 20250110 | 121200 | 5425850150 | 21700 | 21700 | 21750 | 21650 | 418 |
| 424 | 20250110 | 121100 | 5416793300 | 21750 | 21700 | 21750 | 21700 | 682 |
| 425 | 20250110 | 121000 | 5401993800 | 21700 | 21700 | 21750 | 21700 | 2031 |
| 426 | 20250110 | 120900 | 5357921050 | 21700 | 21700 | 21700 | 21700 | 409 |
| 427 | 20250110 | 120800 | 5349045750 | 21700 | 21700 | 21700 | 21700 | 1187 |
| 428 | 20250110 | 120700 | 5323287850 | 21700 | 21700 | 21700 | 21700 | 214 |
| 429 | 20250110 | 120600 | 5318644050 | 21700 | 21700 | 21700 | 21650 | 3615 |
| 430 | 20250110 | 120500 | 5240198850 | 21750 | 21700 | 21750 | 21700 | 15 |
| 431 | 20250110 | 120400 | 5239873300 | 21700 | 21700 | 21700 | 21700 | 10 |
| 432 | 20250110 | 120300 | 5239656300 | 21750 | 21700 | 21750 | 21700 | 1282 |
| 433 | 20250110 | 120200 | 5211774150 | 21700 | 21700 | 21700 | 21700 | 10 |
| 434 | 20250110 | 120100 | 5211557150 | 21750 | 21750 | 21750 | 21750 | 427 |
| 435 | 20250110 | 120000 | 5202269900 | 21750 | 21750 | 21750 | 21750 | 130 |
| 436 | 20250110 | 115900 | 5199442400 | 21750 | 21750 | 21750 | 21700 | 154 |
| 437 | 20250110 | 115800 | 5196099550 | 21750 | 21800 | 21800 | 21750 | 2678 |
| 438 | 20250110 | 115700 | 5137844550 | 21800 | 21800 | 21800 | 21800 | 248 |
| 439 | 20250110 | 115600 | 5132438150 | 21800 | 21800 | 21800 | 21800 | 3202 |
| 440 | 20250110 | 115500 | 5062634550 | 21800 | 21750 | 21800 | 21750 | 76 |
| 441 | 20250110 | 115400 | 5060977800 | 21800 | 21750 | 21800 | 21750 | 173 |
| 442 | 20250110 | 115300 | 5057214300 | 21850 | 21850 | 21850 | 21750 | 3764 |
| 443 | 20250110 | 115200 | 4975159100 | 21850 | 21850 | 21850 | 21800 | 66 |
| 444 | 20250110 | 115100 | 4973719500 | 21850 | 21850 | 21850 | 21850 | 248 |
| 445 | 20250110 | 115000 | 4968300700 | 21850 | 21800 | 21850 | 21800 | 102 |
| 446 | 20250110 | 114900 | 4966075500 | 21850 | 21850 | 21850 | 21800 | 894 |
| 447 | 20250110 | 114800 | 4946585900 | 21850 | 21800 | 21850 | 21800 | 115 |
| 448 | 20250110 | 114700 | 4944078400 | 21850 | 21800 | 21850 | 21800 | 101 |
| 449 | 20250110 | 114600 | 4941875000 | 21800 | 21800 | 21850 | 21800 | 202 |
| 450 | 20250110 | 114500 | 4937469500 | 21800 | 21850 | 21850 | 21800 | 249 |
| 451 | 20250110 | 114400 | 4932033600 | 21850 | 21850 | 21850 | 21800 | 473 |
| 452 | 20250110 | 114300 | 4921716550 | 21800 | 21850 | 21850 | 21800 | 2577 |
| 453 | 20250110 | 114200 | 4865511800 | 21850 | 21850 | 21850 | 21800 | 747 |
| 454 | 20250110 | 114100 | 4849193750 | 21850 | 21800 | 21850 | 21800 | 1197 |
| 455 | 20250110 | 114000 | 4823043700 | 21850 | 21850 | 21850 | 21800 | 271 |
| 456 | 20250110 | 113900 | 4817135300 | 21800 | 21850 | 21850 | 21800 | 855 |
| 457 | 20250110 | 113800 | 4798489400 | 21850 | 21700 | 21850 | 21700 | 19864 |
| 458 | 20250110 | 113700 | 4365986950 | 21750 | 21750 | 21750 | 21700 | 447 |
| 459 | 20250110 | 113600 | 4356284900 | 21700 | 21750 | 21750 | 21700 | 61 |
| 460 | 20250110 | 113500 | 4354960800 | 21750 | 21700 | 21750 | 21700 | 311 |
| 461 | 20250110 | 113400 | 4348201700 | 21700 | 21750 | 21750 | 21700 | 3726 |
| 462 | 20250110 | 113300 | 4267347200 | 21700 | 21750 | 21750 | 21700 | 616 |
| 463 | 20250110 | 113200 | 4253960450 | 21750 | 21750 | 21750 | 21700 | 1182 |
| 464 | 20250110 | 113100 | 4228305500 | 21750 | 21750 | 21750 | 21700 | 757 |
| 465 | 20250110 | 113000 | 4211878050 | 21750 | 21750 | 21750 | 21700 | 141 |
| 466 | 20250110 | 112900 | 4208815050 | 21750 | 21750 | 21750 | 21750 | 342 |
| 467 | 20250110 | 112800 | 4201376550 | 21750 | 21750 | 21750 | 21700 | 44 |
| 468 | 20250110 | 112700 | 4200419600 | 21750 | 21750 | 21750 | 21750 | 210 |
| 469 | 20250110 | 112600 | 4195852100 | 21700 | 21700 | 21750 | 21700 | 821 |
| 470 | 20250110 | 112500 | 4178021700 | 21700 | 21750 | 21750 | 21700 | 214 |
| 471 | 20250110 | 112400 | 4173375150 | 21700 | 21750 | 21750 | 21700 | 260 |
| 472 | 20250110 | 112300 | 4167720200 | 21750 | 21700 | 21750 | 21700 | 333 |
| 473 | 20250110 | 112200 | 4160480950 | 21750 | 21750 | 21750 | 21750 | 102 |
| 474 | 20250110 | 112100 | 4158262450 | 21750 | 21750 | 21750 | 21700 | 123 |
| 475 | 20250110 | 112000 | 4155587450 | 21750 | 21750 | 21750 | 21700 | 348 |
| 476 | 20250110 | 111900 | 4148020400 | 21750 | 21700 | 21750 | 21700 | 211 |
| 477 | 20250110 | 111800 | 4143441200 | 21750 | 21750 | 21750 | 21700 | 438 |
| 478 | 20250110 | 111700 | 4133935100 | 21750 | 21750 | 21750 | 21750 | 75 |
| 479 | 20250110 | 111600 | 4132303850 | 21750 | 21750 | 21750 | 21700 | 259 |
| 480 | 20250110 | 111500 | 4126683100 | 21700 | 21750 | 21750 | 21700 | 130 |
| 481 | 20250110 | 111400 | 4123858650 | 21700 | 21700 | 21750 | 21700 | 319 |
| 482 | 20250110 | 111300 | 4116925650 | 21700 | 21750 | 21750 | 21700 | 70 |
| 483 | 20250110 | 111200 | 4115406200 | 21750 | 21750 | 21750 | 21700 | 169 |
| 484 | 20250110 | 111100 | 4111735850 | 21750 | 21750 | 21750 | 21700 | 144 |
| 485 | 20250110 | 111000 | 4108605250 | 21700 | 21750 | 21750 | 21700 | 51 |
| 486 | 20250110 | 110900 | 4107497800 | 21750 | 21750 | 21750 | 21700 | 77 |
| 487 | 20250110 | 110800 | 4105823850 | 21750 | 21750 | 21750 | 21750 | 50 |
| 488 | 20250110 | 110700 | 4104736350 | 21700 | 21750 | 21750 | 21700 | 696 |
| 489 | 20250110 | 110600 | 4089600050 | 21700 | 21700 | 21750 | 21650 | 8453 |
| 490 | 20250110 | 110500 | 3906165050 | 21700 | 21700 | 21700 | 21650 | 133 |
| 491 | 20250110 | 110400 | 3903284300 | 21700 | 21650 | 21700 | 21650 | 167 |
| 492 | 20250110 | 110300 | 3899668350 | 21700 | 21700 | 21700 | 21700 | 209 |
| 493 | 20250110 | 110200 | 3895133050 | 21700 | 21700 | 21700 | 21650 | 124 |
| 494 | 20250110 | 110100 | 3892442350 | 21650 | 21650 | 21700 | 21650 | 3194 |
| 495 | 20250110 | 110000 | 3823291850 | 21650 | 21700 | 21700 | 21650 | 340 |
| 496 | 20250110 | 105900 | 3815930000 | 21700 | 21650 | 21700 | 21650 | 121 |
| 497 | 20250110 | 105800 | 3813309300 | 21650 | 21700 | 21700 | 21650 | 167 |
| 498 | 20250110 | 105700 | 3809693350 | 21650 | 21650 | 21700 | 21650 | 33 |
| 499 | 20250110 | 105600 | 3808978450 | 21700 | 21700 | 21700 | 21650 | 742 |
| 500 | 20250110 | 105500 | 3792909600 | 21700 | 21700 | 21700 | 21700 | 18 |
| 501 | 20250110 | 105400 | 3792519000 | 21700 | 21700 | 21700 | 21700 | 8 |
| 502 | 20250110 | 105300 | 3792345400 | 21650 | 21700 | 21700 | 21650 | 452 |
| 503 | 20250110 | 105200 | 3782539250 | 21700 | 21700 | 21700 | 21650 | 397 |
| 504 | 20250110 | 105100 | 3773934350 | 21700 | 21650 | 21700 | 21650 | 3778 |
| 505 | 20250110 | 105000 | 3692056450 | 21600 | 21650 | 21650 | 21600 | 816 |
| 506 | 20250110 | 104900 | 3674430300 | 21650 | 21650 | 21650 | 21650 | 114 |
| 507 | 20250110 | 104800 | 3671962200 | 21600 | 21600 | 21650 | 21600 | 430 |
| 508 | 20250110 | 104700 | 3662673750 | 21650 | 21650 | 21650 | 21600 | 1639 |
| 509 | 20250110 | 104600 | 3627189450 | 21650 | 21650 | 21650 | 21600 | 170 |
| 510 | 20250110 | 104500 | 3623513150 | 21650 | 21650 | 21650 | 21600 | 61 |
| 511 | 20250110 | 104400 | 3622195150 | 21650 | 21650 | 21650 | 21600 | 130 |
| 512 | 20250110 | 104300 | 3619386900 | 21600 | 21600 | 21600 | 21600 | 1580 |
| 513 | 20250110 | 104200 | 3585258900 | 21550 | 21550 | 21550 | 21550 | 2 |
| 514 | 20250110 | 104100 | 3585215800 | 21600 | 21550 | 21600 | 21550 | 193 |
| 515 | 20250110 | 104000 | 3581047250 | 21550 | 21550 | 21550 | 21550 | 110 |
| 516 | 20250110 | 103900 | 3578676750 | 21550 | 21550 | 21550 | 21550 | 245 |
| 517 | 20250110 | 103800 | 3573397000 | 21600 | 21600 | 21600 | 21550 | 443 |
| 518 | 20250110 | 103700 | 3563845150 | 21550 | 21600 | 21600 | 21550 | 181 |
| 519 | 20250110 | 103600 | 3559942050 | 21550 | 21600 | 21600 | 21550 | 246 |
| 520 | 20250110 | 103500 | 3554640500 | 21600 | 21550 | 21600 | 21550 | 461 |
| 521 | 20250110 | 103400 | 3544705350 | 21550 | 21550 | 21600 | 21550 | 534 |
| 522 | 20250110 | 103300 | 3533197450 | 21600 | 21600 | 21600 | 21600 | 5 |
| 523 | 20250110 | 103200 | 3533089450 | 21600 | 21600 | 21600 | 21600 | 6 |
| 524 | 20250110 | 103100 | 3532959850 | 21550 | 21600 | 21600 | 21550 | 3120 |
| 525 | 20250110 | 103000 | 3465571750 | 21600 | 21600 | 21650 | 21600 | 163 |
| 526 | 20250110 | 102900 | 3462050150 | 21650 | 21650 | 21650 | 21650 | 719 |
| 527 | 20250110 | 102800 | 3446483800 | 21650 | 21700 | 21700 | 21650 | 427 |
| 528 | 20250110 | 102700 | 3437230500 | 21650 | 21650 | 21700 | 21650 | 318 |
| 529 | 20250110 | 102600 | 3430338100 | 21700 | 21700 | 21700 | 21650 | 244 |
| 530 | 20250110 | 102500 | 3425043850 | 21650 | 21650 | 21700 | 21650 | 218 |
| 531 | 20250110 | 102400 | 3420324050 | 21700 | 21650 | 21700 | 21650 | 521 |
| 532 | 20250110 | 102300 | 3409044300 | 21650 | 21650 | 21650 | 21650 | 87 |
| 533 | 20250110 | 102200 | 3407160750 | 21650 | 21650 | 21650 | 21650 | 267 |
| 534 | 20250110 | 102100 | 3401380200 | 21650 | 21700 | 21700 | 21650 | 2466 |
| 535 | 20250110 | 102000 | 3347991250 | 21700 | 21700 | 21700 | 21650 | 50 |
| 536 | 20250110 | 101900 | 3346907250 | 21700 | 21700 | 21700 | 21650 | 1213 |
| 537 | 20250110 | 101800 | 3320588400 | 21700 | 21700 | 21700 | 21700 | 138 |
| 538 | 20250110 | 101700 | 3317593800 | 21700 | 21700 | 21700 | 21700 | 228 |
| 539 | 20250110 | 101600 | 3312646200 | 21700 | 21650 | 21700 | 21650 | 1582 |
| 540 | 20250110 | 101500 | 3278323100 | 21700 | 21700 | 21700 | 21650 | 133 |
| 541 | 20250110 | 101400 | 3275439000 | 21700 | 21650 | 21700 | 21650 | 66 |
| 542 | 20250110 | 101300 | 3274009350 | 21650 | 21700 | 21700 | 21650 | 1320 |
| 543 | 20250110 | 101200 | 3245366350 | 21750 | 21750 | 21750 | 21750 | 521 |
| 544 | 20250110 | 101100 | 3234034600 | 21750 | 21750 | 21800 | 21700 | 2495 |
| 545 | 20250110 | 101000 | 3179759450 | 21750 | 21700 | 21750 | 21700 | 4312 |
| 546 | 20250110 | 100900 | 3086077550 | 21700 | 21650 | 21700 | 21650 | 5222 |
| 547 | 20250110 | 100800 | 2972883400 | 21550 | 21600 | 21650 | 21500 | 2126 |
| 548 | 20250110 | 100700 | 2927059750 | 21600 | 21550 | 21600 | 21500 | 3207 |
| 549 | 20250110 | 100600 | 2857933400 | 21600 | 21500 | 21600 | 21500 | 3510 |
| 550 | 20250110 | 100500 | 2782282950 | 21500 | 21450 | 21550 | 21450 | 2165 |
| 551 | 20250110 | 100400 | 2735779850 | 21500 | 21550 | 21600 | 21450 | 2012 |
| 552 | 20250110 | 100300 | 2692571450 | 21500 | 21550 | 21600 | 21450 | 2517 |
| 553 | 20250110 | 100200 | 2638443550 | 21550 | 21600 | 21650 | 21500 | 1710 |
| 554 | 20250110 | 100100 | 2601564450 | 21550 | 21500 | 21650 | 21500 | 3765 |
| 555 | 20250110 | 100000 | 2520388700 | 21600 | 21650 | 21650 | 21550 | 2127 |
| 556 | 20250110 | 095900 | 2474532000 | 21550 | 21600 | 21650 | 21450 | 3530 |
| 557 | 20250110 | 095800 | 2398372900 | 21500 | 21550 | 21600 | 21400 | 3071 |
| 558 | 20250110 | 095700 | 2332311900 | 21550 | 21500 | 21600 | 21400 | 3264 |
| 559 | 20250110 | 095600 | 2262082250 | 21500 | 21450 | 21550 | 21400 | 1592 |
| 560 | 20250110 | 095500 | 2227949000 | 21400 | 21500 | 21500 | 21400 | 2339 |
| 561 | 20250110 | 095400 | 2177779200 | 21500 | 21500 | 21500 | 21400 | 2524 |
| 562 | 20250110 | 095300 | 2123661600 | 21450 | 21450 | 21500 | 21400 | 2241 |
| 563 | 20250110 | 095200 | 2075599250 | 21400 | 21500 | 21500 | 21400 | 1954 |
| 564 | 20250110 | 095100 | 2033695650 | 21450 | 21450 | 21500 | 21350 | 4310 |
| 565 | 20250110 | 095000 | 1941226200 | 21450 | 21400 | 21450 | 21400 | 2512 |
| 566 | 20250110 | 094900 | 1887446000 | 21400 | 21500 | 21500 | 21400 | 1728 |
| 567 | 20250110 | 094800 | 1850440950 | 21500 | 21350 | 21500 | 21350 | 3858 |
| 568 | 20250110 | 094700 | 1767831100 | 21350 | 21450 | 21450 | 21350 | 1972 |
| 569 | 20250110 | 094600 | 1725666150 | 21450 | 21400 | 21450 | 21350 | 2121 |
| 570 | 20250110 | 094500 | 1680332400 | 21400 | 21400 | 21400 | 21350 | 2030 |
| 571 | 20250110 | 094400 | 1636973250 | 21350 | 21450 | 21450 | 21300 | 3439 |
| 572 | 20250110 | 094300 | 1563548600 | 21450 | 21400 | 21450 | 21350 | 1980 |
| 573 | 20250110 | 094200 | 1521229150 | 21350 | 21450 | 21500 | 21350 | 4712 |
| 574 | 20250110 | 094100 | 1420451850 | 21400 | 21450 | 21500 | 21400 | 2927 |
| 575 | 20250110 | 094000 | 1357752800 | 21450 | 21500 | 21500 | 21400 | 2199 |
| 576 | 20250110 | 093900 | 1310579350 | 21450 | 21500 | 21500 | 21400 | 3562 |
| 577 | 20250110 | 093800 | 1234178400 | 21500 | 21600 | 21600 | 21450 | 2565 |
| 578 | 20250110 | 093700 | 1179034700 | 21500 | 21600 | 21600 | 21500 | 2759 |
| 579 | 20250110 | 093600 | 1119595900 | 21600 | 21600 | 21600 | 21550 | 590 |
| 580 | 20250110 | 093500 | 1106856100 | 21550 | 21600 | 21600 | 21550 | 358 |
| 581 | 20250110 | 093400 | 1099124900 | 21550 | 21550 | 21600 | 21550 | 348 |
| 582 | 20250110 | 093300 | 1091625250 | 21600 | 21600 | 21650 | 21600 | 1079 |
| 583 | 20250110 | 093200 | 1068316750 | 21650 | 21650 | 21650 | 21600 | 2731 |
| 584 | 20250110 | 093100 | 1009322300 | 21650 | 21700 | 21700 | 21600 | 439 |
| 585 | 20250110 | 093000 | 999817950 | 21650 | 21650 | 21700 | 21650 | 361 |
| 586 | 20250110 | 092900 | 992000050 | 21650 | 21700 | 21700 | 21600 | 644 |
| 587 | 20250110 | 092800 | 978071950 | 21700 | 21700 | 21700 | 21600 | 2019 |
| 588 | 20250110 | 092700 | 934362000 | 21700 | 21700 | 21700 | 21650 | 293 |
| 589 | 20250110 | 092600 | 928005400 | 21750 | 21750 | 21750 | 21650 | 1665 |
| 590 | 20250110 | 092500 | 891858700 | 21700 | 21700 | 21750 | 21700 | 858 |
| 591 | 20250110 | 092400 | 873239500 | 21750 | 21700 | 21750 | 21650 | 2419 |
| 592 | 20250110 | 092300 | 820722900 | 21700 | 21700 | 21750 | 21650 | 2546 |
| 593 | 20250110 | 092200 | 765471300 | 21700 | 21650 | 21750 | 21600 | 2772 |
| 594 | 20250110 | 092100 | 705335500 | 21650 | 21500 | 21650 | 21450 | 2983 |
| 595 | 20250110 | 092000 | 640988250 | 21500 | 21500 | 21550 | 21450 | 1523 |
| 596 | 20250110 | 091900 | 608309200 | 21500 | 21500 | 21500 | 21450 | 445 |
| 597 | 20250110 | 091800 | 598744050 | 21550 | 21550 | 21550 | 21500 | 145 |
| 598 | 20250110 | 091700 | 595620900 | 21500 | 21550 | 21550 | 21500 | 762 |
| 599 | 20250110 | 091600 | 579237150 | 21500 | 21550 | 21550 | 21500 | 332 |
| 600 | 20250110 | 091500 | 572095350 | 21550 | 21550 | 21550 | 21500 | 192 |
| 601 | 20250110 | 091400 | 567960750 | 21550 | 21500 | 21550 | 21450 | 1616 |
| 602 | 20250110 | 091300 | 533241950 | 21500 | 21500 | 21550 | 21450 | 686 |
| 603 | 20250110 | 091200 | 518493550 | 21550 | 21600 | 21600 | 21500 | 1532 |
| 604 | 20250110 | 091100 | 485491350 | 21500 | 21550 | 21600 | 21500 | 2001 |
| 605 | 20250110 | 091000 | 442388450 | 21550 | 21550 | 21550 | 21500 | 331 |
| 606 | 20250110 | 090900 | 435264450 | 21550 | 21500 | 21600 | 21500 | 1279 |
| 607 | 20250110 | 090800 | 407701850 | 21550 | 21550 | 21550 | 21500 | 340 |
| 608 | 20250110 | 090700 | 400384350 | 21500 | 21500 | 21550 | 21450 | 1269 |
| 609 | 20250110 | 090600 | 373103950 | 21500 | 21450 | 21500 | 21400 | 1960 |
| 610 | 20250110 | 090500 | 331092650 | 21450 | 21300 | 21450 | 21300 | 1656 |
| 611 | 20250110 | 090400 | 295696950 | 21300 | 21400 | 21400 | 21300 | 666 |
| 612 | 20250110 | 090300 | 281478300 | 21350 | 21400 | 21400 | 21350 | 2503 |
| 613 | 20250110 | 090200 | 228038700 | 21400 | 21450 | 21450 | 21400 | 2893 |
| 614 | 20250110 | 090100 | 166061800 | 21450 | 21550 | 21550 | 21400 | 3678 |
| 615 | 20250110 | 090000 | 87116300 | 21500 | 21550 | 21550 | 21450 | 3300 |