40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250108 | 212700 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 8216 |
| 3 | 20250108 | 212600 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 4 | 20250108 | 212500 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 5 | 20250108 | 212400 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 6 | 20250108 | 212300 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 7 | 20250108 | 212200 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 8 | 20250108 | 212100 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 9 | 20250108 | 212000 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 10 | 20250108 | 211900 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 11 | 20250108 | 211800 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 12 | 20250108 | 211700 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 13 | 20250108 | 211600 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 14 | 20250108 | 211500 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 15 | 20250108 | 211400 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 16 | 20250108 | 211300 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 17 | 20250108 | 211200 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 18 | 20250108 | 211100 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 19 | 20250108 | 211000 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 20 | 20250108 | 210900 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 21 | 20250108 | 210800 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 22 | 20250108 | 210700 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 23 | 20250108 | 210600 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 24 | 20250108 | 210500 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 25 | 20250108 | 210400 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 26 | 20250108 | 210300 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 27 | 20250108 | 210200 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 28 | 20250108 | 210100 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 29 | 20250108 | 210000 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 30 | 20250108 | 205900 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 31 | 20250108 | 205800 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 32 | 20250108 | 205700 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 8216 |
| 33 | 20250108 | 205600 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 34 | 20250108 | 205500 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 35 | 20250108 | 205400 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 36 | 20250108 | 205300 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 37 | 20250108 | 205200 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 38 | 20250108 | 205100 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 39 | 20250108 | 205000 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 40 | 20250108 | 204900 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 41 | 20250108 | 204800 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 42 | 20250108 | 204700 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 43 | 20250108 | 204600 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 44 | 20250108 | 204500 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 45 | 20250108 | 204400 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 46 | 20250108 | 204300 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 47 | 20250108 | 204200 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 48 | 20250108 | 204100 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 49 | 20250108 | 204000 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 50 | 20250108 | 203900 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 51 | 20250108 | 203800 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 52 | 20250108 | 203700 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 53 | 20250108 | 203600 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 54 | 20250108 | 203500 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 55 | 20250108 | 203400 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 56 | 20250108 | 203300 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 57 | 20250108 | 203200 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 58 | 20250108 | 203100 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 59 | 20250108 | 203000 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 60 | 20250108 | 202900 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 61 | 20250108 | 202800 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 62 | 20250108 | 202700 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 8216 |
| 63 | 20250108 | 202600 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 64 | 20250108 | 202500 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 65 | 20250108 | 202400 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 66 | 20250108 | 202300 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 67 | 20250108 | 202200 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 68 | 20250108 | 202100 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 69 | 20250108 | 202000 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 70 | 20250108 | 201900 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 71 | 20250108 | 201800 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 72 | 20250108 | 201700 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 73 | 20250108 | 201600 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 74 | 20250108 | 201500 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 75 | 20250108 | 201400 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 76 | 20250108 | 201300 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 77 | 20250108 | 201200 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 78 | 20250108 | 201100 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 79 | 20250108 | 201000 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 80 | 20250108 | 200900 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 81 | 20250108 | 200800 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 82 | 20250108 | 200700 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 83 | 20250108 | 200600 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 84 | 20250108 | 200500 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 85 | 20250108 | 200400 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 86 | 20250108 | 200300 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 87 | 20250108 | 200200 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 88 | 20250108 | 200100 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 89 | 20250108 | 200000 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 90 | 20250108 | 195900 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 91 | 20250108 | 195800 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 92 | 20250108 | 195700 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 8216 |
| 93 | 20250108 | 195600 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 94 | 20250108 | 195500 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 95 | 20250108 | 195400 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 96 | 20250108 | 195300 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 97 | 20250108 | 195200 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 98 | 20250108 | 195100 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 99 | 20250108 | 195000 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 100 | 20250108 | 194900 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 101 | 20250108 | 194800 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 102 | 20250108 | 194700 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 103 | 20250108 | 194600 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 104 | 20250108 | 194500 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 105 | 20250108 | 194400 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 106 | 20250108 | 194300 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 107 | 20250108 | 194200 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 108 | 20250108 | 194100 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 109 | 20250108 | 194000 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 110 | 20250108 | 193900 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 111 | 20250108 | 193800 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 112 | 20250108 | 193700 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 113 | 20250108 | 193600 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 114 | 20250108 | 193500 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 115 | 20250108 | 193400 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 116 | 20250108 | 193300 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 117 | 20250108 | 193200 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 118 | 20250108 | 193100 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 119 | 20250108 | 193000 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 120 | 20250108 | 192900 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 121 | 20250108 | 192800 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 122 | 20250108 | 192700 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 8216 |
| 123 | 20250108 | 192600 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 124 | 20250108 | 192500 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 125 | 20250108 | 192400 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 126 | 20250108 | 192300 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 127 | 20250108 | 192200 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 128 | 20250108 | 192100 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 129 | 20250108 | 192000 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 130 | 20250108 | 191900 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 131 | 20250108 | 191800 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 132 | 20250108 | 191700 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 133 | 20250108 | 191600 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 134 | 20250108 | 191500 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 135 | 20250108 | 191400 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 136 | 20250108 | 191300 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 137 | 20250108 | 191200 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 138 | 20250108 | 191100 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 139 | 20250108 | 191000 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 140 | 20250108 | 190900 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 141 | 20250108 | 190800 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 142 | 20250108 | 190700 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 143 | 20250108 | 190600 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 144 | 20250108 | 190500 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 145 | 20250108 | 190400 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 146 | 20250108 | 190300 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 147 | 20250108 | 190200 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 148 | 20250108 | 190100 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 149 | 20250108 | 190000 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 150 | 20250108 | 185900 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 151 | 20250108 | 185800 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 152 | 20250108 | 185700 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 8216 |
| 153 | 20250108 | 185600 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 154 | 20250108 | 185500 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 155 | 20250108 | 185400 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 156 | 20250108 | 185300 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 157 | 20250108 | 185200 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 158 | 20250108 | 185100 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 159 | 20250108 | 185000 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 160 | 20250108 | 184900 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 161 | 20250108 | 184800 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 162 | 20250108 | 184700 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 163 | 20250108 | 184600 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 164 | 20250108 | 184500 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 165 | 20250108 | 184400 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 166 | 20250108 | 184300 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 167 | 20250108 | 184200 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 168 | 20250108 | 184100 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 169 | 20250108 | 184000 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 170 | 20250108 | 183900 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 171 | 20250108 | 183800 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 172 | 20250108 | 183700 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 173 | 20250108 | 183600 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 174 | 20250108 | 183500 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 175 | 20250108 | 183400 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 176 | 20250108 | 183300 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 177 | 20250108 | 183200 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 178 | 20250108 | 183100 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 179 | 20250108 | 183000 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 180 | 20250108 | 182900 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 181 | 20250108 | 182800 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 182 | 20250108 | 182700 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 8216 |
| 183 | 20250108 | 182600 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 184 | 20250108 | 182500 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 185 | 20250108 | 182400 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 186 | 20250108 | 182300 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 187 | 20250108 | 182200 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 188 | 20250108 | 182100 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 189 | 20250108 | 182000 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 190 | 20250108 | 181900 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 191 | 20250108 | 181800 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 192 | 20250108 | 181700 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 193 | 20250108 | 181600 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 194 | 20250108 | 181500 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 195 | 20250108 | 181400 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 196 | 20250108 | 181300 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 197 | 20250108 | 181200 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 198 | 20250108 | 181100 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 199 | 20250108 | 181000 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 200 | 20250108 | 180900 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 201 | 20250108 | 180800 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 202 | 20250108 | 180700 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 203 | 20250108 | 180600 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 204 | 20250108 | 180500 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 205 | 20250108 | 180400 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 206 | 20250108 | 180300 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 207 | 20250108 | 180200 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 208 | 20250108 | 180100 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 209 | 20250108 | 180000 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 210 | 20250108 | 175900 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 211 | 20250108 | 175800 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 212 | 20250108 | 175700 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 8216 |
| 213 | 20250108 | 175600 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 214 | 20250108 | 175500 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 215 | 20250108 | 175400 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 216 | 20250108 | 175300 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 217 | 20250108 | 175200 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 218 | 20250108 | 175100 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 219 | 20250108 | 175000 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 220 | 20250108 | 174900 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 221 | 20250108 | 174800 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 222 | 20250108 | 174700 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 223 | 20250108 | 174600 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 224 | 20250108 | 174500 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 225 | 20250108 | 174400 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 226 | 20250108 | 174300 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 227 | 20250108 | 174200 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 228 | 20250108 | 174100 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 229 | 20250108 | 174000 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 230 | 20250108 | 173900 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 231 | 20250108 | 173800 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 232 | 20250108 | 173700 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 233 | 20250108 | 173600 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 234 | 20250108 | 173500 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 235 | 20250108 | 173400 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 236 | 20250108 | 173300 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 237 | 20250108 | 173200 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 238 | 20250108 | 173100 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 239 | 20250108 | 173000 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 240 | 20250108 | 172900 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 241 | 20250108 | 172800 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 242 | 20250108 | 172700 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 8216 |
| 243 | 20250108 | 172600 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 244 | 20250108 | 172500 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 245 | 20250108 | 172400 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 246 | 20250108 | 172300 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 247 | 20250108 | 172200 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 248 | 20250108 | 172100 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 249 | 20250108 | 172000 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 250 | 20250108 | 171900 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 251 | 20250108 | 171800 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 252 | 20250108 | 171700 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 253 | 20250108 | 171600 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 254 | 20250108 | 171500 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 255 | 20250108 | 171400 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 256 | 20250108 | 171300 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 257 | 20250108 | 171200 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 258 | 20250108 | 171100 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 259 | 20250108 | 171000 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 260 | 20250108 | 170900 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 261 | 20250108 | 170800 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 262 | 20250108 | 170700 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 263 | 20250108 | 170600 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 264 | 20250108 | 170500 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 265 | 20250108 | 170400 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 266 | 20250108 | 170300 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 267 | 20250108 | 170200 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 268 | 20250108 | 170100 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 269 | 20250108 | 170000 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 270 | 20250108 | 165900 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 271 | 20250108 | 165800 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 272 | 20250108 | 165700 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 8216 |
| 273 | 20250108 | 165600 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 274 | 20250108 | 165500 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 275 | 20250108 | 165400 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 276 | 20250108 | 165300 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 277 | 20250108 | 165200 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 278 | 20250108 | 165100 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 279 | 20250108 | 165000 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 280 | 20250108 | 164900 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 281 | 20250108 | 164800 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 282 | 20250108 | 164700 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 283 | 20250108 | 164600 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 284 | 20250108 | 164500 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 285 | 20250108 | 164400 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 286 | 20250108 | 164300 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 287 | 20250108 | 164200 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 288 | 20250108 | 164100 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 289 | 20250108 | 164000 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 290 | 20250108 | 163900 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 291 | 20250108 | 163800 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 292 | 20250108 | 163700 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 293 | 20250108 | 163600 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 294 | 20250108 | 163500 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 295 | 20250108 | 163400 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 296 | 20250108 | 163300 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 297 | 20250108 | 163200 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 298 | 20250108 | 163100 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 299 | 20250108 | 163000 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 300 | 20250108 | 162900 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 301 | 20250108 | 162800 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 302 | 20250108 | 162700 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 8216 |
| 303 | 20250108 | 162600 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 304 | 20250108 | 162500 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 305 | 20250108 | 162400 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 306 | 20250108 | 162300 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 307 | 20250108 | 162200 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 308 | 20250108 | 162100 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 309 | 20250108 | 162000 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 310 | 20250108 | 161900 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 311 | 20250108 | 161800 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 312 | 20250108 | 161700 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 313 | 20250108 | 161600 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 314 | 20250108 | 161500 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 315 | 20250108 | 161400 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 316 | 20250108 | 161300 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 317 | 20250108 | 161200 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 318 | 20250108 | 161100 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 319 | 20250108 | 161000 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 320 | 20250108 | 160900 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 321 | 20250108 | 160800 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 322 | 20250108 | 160700 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 323 | 20250108 | 160600 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 324 | 20250108 | 160500 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 325 | 20250108 | 160400 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 326 | 20250108 | 160300 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 327 | 20250108 | 160200 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 328 | 20250108 | 160100 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 329 | 20250108 | 160000 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 330 | 20250108 | 155900 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 331 | 20250108 | 155800 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 332 | 20250108 | 155700 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 8216 |
| 333 | 20250108 | 155600 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 334 | 20250108 | 155500 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 335 | 20250108 | 155400 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 336 | 20250108 | 155300 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 337 | 20250108 | 155200 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 338 | 20250108 | 155100 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 339 | 20250108 | 155000 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 340 | 20250108 | 154900 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 341 | 20250108 | 154800 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 342 | 20250108 | 154700 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 343 | 20250108 | 154600 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 344 | 20250108 | 154500 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 345 | 20250108 | 154400 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 346 | 20250108 | 154300 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 347 | 20250108 | 154200 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 348 | 20250108 | 154100 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 349 | 20250108 | 154000 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 350 | 20250108 | 153900 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 351 | 20250108 | 153800 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 352 | 20250108 | 153700 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 353 | 20250108 | 153600 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 354 | 20250108 | 153500 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 355 | 20250108 | 153400 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 356 | 20250108 | 153300 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 357 | 20250108 | 153200 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 358 | 20250108 | 153100 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 359 | 20250108 | 153000 | 7033476200 | 27950 | 27950 | 27950 | 27950 | 8216 |
| 360 | 20250108 | 152900 | 6803839000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 361 | 20250108 | 152800 | 6803839000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 362 | 20250108 | 152700 | 6803839000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 363 | 20250108 | 152600 | 6803839000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 364 | 20250108 | 152500 | 6803839000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 365 | 20250108 | 152400 | 6803839000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 366 | 20250108 | 152300 | 6803839000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 367 | 20250108 | 152200 | 6803839000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 368 | 20250108 | 152100 | 6803839000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 369 | 20250108 | 152000 | 6803839000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 370 | 20250108 | 151900 | 6803839000 | 27700 | 27600 | 27700 | 27600 | 405 |
| 371 | 20250108 | 151800 | 6792638800 | 27600 | 27550 | 27600 | 27550 | 308 |
| 372 | 20250108 | 151700 | 6784139850 | 27550 | 27550 | 27600 | 27550 | 789 |
| 373 | 20250108 | 151600 | 6762377800 | 27550 | 27600 | 27600 | 27550 | 41 |
| 374 | 20250108 | 151500 | 6761246450 | 27550 | 27600 | 27650 | 27550 | 958 |
| 375 | 20250108 | 151400 | 6734810850 | 27600 | 27600 | 27600 | 27550 | 444 |
| 376 | 20250108 | 151300 | 6722563700 | 27600 | 27650 | 27700 | 27600 | 193 |
| 377 | 20250108 | 151200 | 6717232000 | 27600 | 27550 | 27600 | 27550 | 5008 |
| 378 | 20250108 | 151100 | 6579261200 | 27650 | 27650 | 27700 | 27550 | 3444 |
| 379 | 20250108 | 151000 | 6484204750 | 27650 | 27650 | 27650 | 27600 | 165 |
| 380 | 20250108 | 150900 | 6479645000 | 27600 | 27600 | 27650 | 27600 | 357 |
| 381 | 20250108 | 150800 | 6469780900 | 27600 | 27550 | 27650 | 27550 | 224 |
| 382 | 20250108 | 150700 | 6463599700 | 27550 | 27600 | 27600 | 27550 | 586 |
| 383 | 20250108 | 150600 | 6447441300 | 27600 | 27600 | 27600 | 27600 | 367 |
| 384 | 20250108 | 150500 | 6437312100 | 27650 | 27650 | 27650 | 27650 | 39 |
| 385 | 20250108 | 150400 | 6436233750 | 27600 | 27700 | 27700 | 27550 | 377 |
| 386 | 20250108 | 150300 | 6425831650 | 27650 | 27600 | 27650 | 27600 | 358 |
| 387 | 20250108 | 150200 | 6415941850 | 27600 | 27600 | 27650 | 27600 | 321 |
| 388 | 20250108 | 150100 | 6407081150 | 27600 | 27550 | 27600 | 27550 | 680 |
| 389 | 20250108 | 150000 | 6388318200 | 27550 | 27550 | 27550 | 27550 | 478 |
| 390 | 20250108 | 145900 | 6375149300 | 27600 | 27600 | 27600 | 27550 | 39 |
| 391 | 20250108 | 145800 | 6374072950 | 27600 | 27550 | 27600 | 27550 | 70 |
| 392 | 20250108 | 145700 | 6372141000 | 27600 | 27600 | 27600 | 27550 | 890 |
| 393 | 20250108 | 145600 | 6347598100 | 27600 | 27600 | 27650 | 27600 | 1079 |
| 394 | 20250108 | 145500 | 6317816500 | 27600 | 27600 | 27650 | 27600 | 273 |
| 395 | 20250108 | 145400 | 6310281600 | 27600 | 27600 | 27650 | 27600 | 89 |
| 396 | 20250108 | 145300 | 6307825150 | 27600 | 27650 | 27650 | 27600 | 335 |
| 397 | 20250108 | 145200 | 6298577050 | 27650 | 27600 | 27650 | 27600 | 321 |
| 398 | 20250108 | 145100 | 6289706450 | 27600 | 27650 | 27650 | 27600 | 286 |
| 399 | 20250108 | 145000 | 6281812350 | 27600 | 27650 | 27650 | 27600 | 1259 |
| 400 | 20250108 | 144900 | 6247051600 | 27650 | 27650 | 27700 | 27650 | 1374 |
| 401 | 20250108 | 144800 | 6209056150 | 27700 | 27650 | 27750 | 27650 | 341 |
| 402 | 20250108 | 144700 | 6199610250 | 27700 | 27700 | 27700 | 27650 | 250 |
| 403 | 20250108 | 144600 | 6192685300 | 27700 | 27650 | 27700 | 27650 | 1495 |
| 404 | 20250108 | 144500 | 6151348500 | 27650 | 27700 | 27700 | 27650 | 17 |
| 405 | 20250108 | 144400 | 6150877650 | 27700 | 27650 | 27700 | 27650 | 142 |
| 406 | 20250108 | 144300 | 6146951050 | 27700 | 27750 | 27750 | 27650 | 760 |
| 407 | 20250108 | 144200 | 6125902800 | 27700 | 27650 | 27700 | 27650 | 485 |
| 408 | 20250108 | 144100 | 6112471850 | 27650 | 27700 | 27700 | 27650 | 817 |
| 409 | 20250108 | 144000 | 6089851500 | 27700 | 27700 | 27700 | 27700 | 103 |
| 410 | 20250108 | 143900 | 6086998400 | 27700 | 27700 | 27700 | 27650 | 350 |
| 411 | 20250108 | 143800 | 6077304550 | 27700 | 27700 | 27700 | 27650 | 465 |
| 412 | 20250108 | 143700 | 6064424100 | 27700 | 27750 | 27750 | 27700 | 166 |
| 413 | 20250108 | 143600 | 6059822900 | 27750 | 27800 | 27800 | 27750 | 327 |
| 414 | 20250108 | 143500 | 6050745100 | 27800 | 27850 | 27850 | 27750 | 209 |
| 415 | 20250108 | 143400 | 6044940400 | 27750 | 27700 | 27750 | 27700 | 272 |
| 416 | 20250108 | 143300 | 6037392550 | 27750 | 27750 | 27750 | 27700 | 31 |
| 417 | 20250108 | 143200 | 6036532900 | 27700 | 27650 | 27700 | 27650 | 56 |
| 418 | 20250108 | 143100 | 6034982500 | 27700 | 27700 | 27700 | 27650 | 4196 |
| 419 | 20250108 | 143000 | 5918834000 | 27700 | 27750 | 27750 | 27700 | 151 |
| 420 | 20250108 | 142900 | 5914648150 | 27700 | 27800 | 27800 | 27700 | 505 |
| 421 | 20250108 | 142800 | 5900634800 | 27800 | 27750 | 27800 | 27750 | 68 |
| 422 | 20250108 | 142700 | 5898744650 | 27800 | 27850 | 27850 | 27750 | 85 |
| 423 | 20250108 | 142600 | 5896385000 | 27750 | 27800 | 27800 | 27750 | 997 |
| 424 | 20250108 | 142500 | 5868692500 | 27800 | 27800 | 27850 | 27800 | 431 |
| 425 | 20250108 | 142400 | 5856710200 | 27800 | 27800 | 27800 | 27800 | 49 |
| 426 | 20250108 | 142300 | 5855348000 | 27800 | 27800 | 27800 | 27800 | 316 |
| 427 | 20250108 | 142200 | 5846563200 | 27850 | 27850 | 27850 | 27850 | 21 |
| 428 | 20250108 | 142100 | 5845978350 | 27800 | 27800 | 27850 | 27800 | 155 |
| 429 | 20250108 | 142000 | 5841666850 | 27800 | 27850 | 27850 | 27800 | 19 |
| 430 | 20250108 | 141900 | 5841137800 | 27850 | 27900 | 27900 | 27850 | 1065 |
| 431 | 20250108 | 141800 | 5811444400 | 27900 | 28000 | 28000 | 27900 | 94 |
| 432 | 20250108 | 141700 | 5808820800 | 28000 | 28000 | 28000 | 27950 | 1210 |
| 433 | 20250108 | 141600 | 5774992500 | 28000 | 28000 | 28000 | 27950 | 47 |
| 434 | 20250108 | 141500 | 5773677500 | 28000 | 28000 | 28000 | 28000 | 1 |
| 435 | 20250108 | 141400 | 5773649500 | 27950 | 27950 | 28000 | 27950 | 15 |
| 436 | 20250108 | 141300 | 5773230050 | 27950 | 27950 | 28000 | 27950 | 237 |
| 437 | 20250108 | 141200 | 5766605450 | 27950 | 27950 | 27950 | 27900 | 74 |
| 438 | 20250108 | 141100 | 5764537800 | 27950 | 27950 | 27950 | 27900 | 39 |
| 439 | 20250108 | 141000 | 5763447800 | 27900 | 27900 | 27950 | 27900 | 104 |
| 440 | 20250108 | 140900 | 5760541600 | 27950 | 27850 | 27950 | 27800 | 486 |
| 441 | 20250108 | 140800 | 5746996800 | 27800 | 27800 | 27800 | 27800 | 68 |
| 442 | 20250108 | 140700 | 5745106400 | 27850 | 27800 | 27850 | 27800 | 7 |
| 443 | 20250108 | 140600 | 5744911500 | 27850 | 27850 | 27850 | 27800 | 77 |
| 444 | 20250108 | 140500 | 5742770350 | 27800 | 27800 | 27800 | 27800 | 69 |
| 445 | 20250108 | 140400 | 5740852150 | 27800 | 27850 | 27850 | 27800 | 118 |
| 446 | 20250108 | 140300 | 5737568800 | 27850 | 27850 | 27850 | 27850 | 153 |
| 447 | 20250108 | 140200 | 5733307750 | 27900 | 27850 | 27900 | 27850 | 2 |
| 448 | 20250108 | 140100 | 5733252000 | 27850 | 27800 | 27850 | 27800 | 124 |
| 449 | 20250108 | 140000 | 5729804650 | 27800 | 27900 | 27900 | 27800 | 3 |
| 450 | 20250108 | 135900 | 5729721050 | 27900 | 27850 | 27900 | 27800 | 96 |
| 451 | 20250108 | 135800 | 5727043700 | 27850 | 27850 | 27850 | 27800 | 38 |
| 452 | 20250108 | 135700 | 5725985600 | 27850 | 27800 | 27850 | 27800 | 29 |
| 453 | 20250108 | 135600 | 5725179000 | 27850 | 27850 | 27850 | 27850 | 63 |
| 454 | 20250108 | 135500 | 5723424450 | 27850 | 27850 | 27850 | 27850 | 1 |
| 455 | 20250108 | 135400 | 5723396600 | 27850 | 27900 | 27900 | 27850 | 125 |
| 456 | 20250108 | 135300 | 5719915100 | 27900 | 27850 | 27900 | 27850 | 2 |
| 457 | 20250108 | 135200 | 5719859350 | 27850 | 27850 | 27850 | 27850 | 47 |
| 458 | 20250108 | 135100 | 5718550400 | 27900 | 27850 | 27900 | 27850 | 64 |
| 459 | 20250108 | 135000 | 5716765550 | 27850 | 27800 | 27850 | 27800 | 50 |
| 460 | 20250108 | 134900 | 5715373300 | 27800 | 27800 | 27800 | 27800 | 8 |
| 461 | 20250108 | 134800 | 5715150900 | 27800 | 27750 | 27800 | 27750 | 237 |
| 462 | 20250108 | 134700 | 5708562900 | 27750 | 27750 | 27750 | 27750 | 310 |
| 463 | 20250108 | 134600 | 5699960400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 464 | 20250108 | 134500 | 5699960400 | 27750 | 27750 | 27750 | 27750 | 1 |
| 465 | 20250108 | 134400 | 5699932650 | 27750 | 27750 | 27750 | 27750 | 473 |
| 466 | 20250108 | 134300 | 5686806900 | 27750 | 27800 | 27800 | 27750 | 47 |
| 467 | 20250108 | 134200 | 5685500900 | 27750 | 27750 | 27750 | 27750 | 15 |
| 468 | 20250108 | 134100 | 5685084650 | 27750 | 27750 | 27850 | 27750 | 123 |
| 469 | 20250108 | 134000 | 5681659700 | 27750 | 27800 | 27800 | 27750 | 94 |
| 470 | 20250108 | 133900 | 5679047000 | 27750 | 27750 | 27750 | 27700 | 99 |
| 471 | 20250108 | 133800 | 5676301050 | 27750 | 27800 | 27800 | 27700 | 178 |
| 472 | 20250108 | 133700 | 5671368850 | 27700 | 27800 | 27800 | 27700 | 293 |
| 473 | 20250108 | 133600 | 5663236100 | 27850 | 27850 | 27850 | 27800 | 8 |
| 474 | 20250108 | 133500 | 5663013350 | 27850 | 27850 | 27850 | 27850 | 8 |
| 475 | 20250108 | 133400 | 5662790550 | 27850 | 27750 | 27850 | 27750 | 37 |
| 476 | 20250108 | 133300 | 5661763650 | 27750 | 27800 | 27800 | 27750 | 202 |
| 477 | 20250108 | 133200 | 5656151950 | 27800 | 27800 | 27900 | 27800 | 225 |
| 478 | 20250108 | 133100 | 5649882600 | 27750 | 27750 | 27750 | 27750 | 39 |
| 479 | 20250108 | 133000 | 5648800350 | 27750 | 27700 | 27750 | 27700 | 401 |
| 480 | 20250108 | 132900 | 5637692500 | 27700 | 27700 | 27750 | 27700 | 103 |
| 481 | 20250108 | 132800 | 5634838550 | 27700 | 27700 | 27750 | 27700 | 1175 |
| 482 | 20250108 | 132700 | 5602291000 | 27750 | 27750 | 27750 | 27700 | 1492 |
| 483 | 20250108 | 132600 | 5560905700 | 27750 | 27750 | 27750 | 27750 | 342 |
| 484 | 20250108 | 132500 | 5551415200 | 27800 | 27750 | 27800 | 27750 | 201 |
| 485 | 20250108 | 132400 | 5545836200 | 27800 | 27800 | 27800 | 27800 | 924 |
| 486 | 20250108 | 132300 | 5520149000 | 27850 | 27850 | 27900 | 27850 | 639 |
| 487 | 20250108 | 132200 | 5502352250 | 27900 | 27900 | 27900 | 27850 | 94 |
| 488 | 20250108 | 132100 | 5499731750 | 27850 | 27850 | 27850 | 27850 | 53 |
| 489 | 20250108 | 132000 | 5498255700 | 27850 | 27850 | 27850 | 27850 | 404 |
| 490 | 20250108 | 131900 | 5487004300 | 27850 | 27850 | 27850 | 27850 | 1 |
| 491 | 20250108 | 131800 | 5486976450 | 27850 | 27850 | 27850 | 27850 | 15 |
| 492 | 20250108 | 131700 | 5486558700 | 27900 | 27950 | 27950 | 27850 | 191 |
| 493 | 20250108 | 131600 | 5481225150 | 27850 | 27900 | 27900 | 27850 | 135 |
| 494 | 20250108 | 131500 | 5477458700 | 27900 | 27950 | 27950 | 27900 | 31 |
| 495 | 20250108 | 131400 | 5476593750 | 27900 | 27950 | 27950 | 27900 | 625 |
| 496 | 20250108 | 131300 | 5459156100 | 27950 | 28000 | 28000 | 27950 | 535 |
| 497 | 20250108 | 131200 | 5444202300 | 28000 | 27950 | 28000 | 27950 | 10 |
| 498 | 20250108 | 131100 | 5443922750 | 27950 | 28000 | 28000 | 27950 | 47 |
| 499 | 20250108 | 131000 | 5442609050 | 27950 | 27950 | 27950 | 27950 | 177 |
| 500 | 20250108 | 130900 | 5437661900 | 27950 | 27950 | 27950 | 27950 | 6 |
| 501 | 20250108 | 130800 | 5437494200 | 27950 | 27950 | 27950 | 27950 | 70 |
| 502 | 20250108 | 130700 | 5435537700 | 28000 | 28000 | 28000 | 27950 | 235 |
| 503 | 20250108 | 130600 | 5428957850 | 27900 | 27900 | 27900 | 27900 | 1 |
| 504 | 20250108 | 130500 | 5428929950 | 27900 | 27950 | 27950 | 27900 | 306 |
| 505 | 20250108 | 130400 | 5420380300 | 27950 | 27900 | 27950 | 27900 | 335 |
| 506 | 20250108 | 130300 | 5411024550 | 27850 | 27850 | 27850 | 27850 | 1 |
| 507 | 20250108 | 130200 | 5410996700 | 27850 | 27900 | 27900 | 27850 | 205 |
| 508 | 20250108 | 130100 | 5405277450 | 27850 | 27900 | 27900 | 27850 | 80 |
| 509 | 20250108 | 130000 | 5403045500 | 27800 | 27800 | 27850 | 27800 | 1346 |
| 510 | 20250108 | 125900 | 5365564250 | 27800 | 27850 | 27850 | 27800 | 544 |
| 511 | 20250108 | 125800 | 5350440850 | 27850 | 27850 | 27850 | 27850 | 14 |
| 512 | 20250108 | 125700 | 5350050950 | 27850 | 27850 | 27850 | 27850 | 28 |
| 513 | 20250108 | 125600 | 5349271150 | 27850 | 27800 | 27850 | 27800 | 155 |
| 514 | 20250108 | 125500 | 5344958150 | 27850 | 27850 | 27850 | 27850 | 36 |
| 515 | 20250108 | 125400 | 5343955550 | 27850 | 27800 | 27850 | 27800 | 12 |
| 516 | 20250108 | 125300 | 5343621400 | 27850 | 27850 | 27850 | 27850 | 20 |
| 517 | 20250108 | 125200 | 5343064400 | 27850 | 27850 | 27850 | 27850 | 448 |
| 518 | 20250108 | 125100 | 5330587600 | 27800 | 27800 | 27850 | 27800 | 117 |
| 519 | 20250108 | 125000 | 5327330000 | 27900 | 27850 | 27900 | 27850 | 102 |
| 520 | 20250108 | 124900 | 5324484250 | 27900 | 27900 | 27900 | 27900 | 101 |
| 521 | 20250108 | 124800 | 5321666350 | 27900 | 27800 | 27900 | 27800 | 739 |
| 522 | 20250108 | 124700 | 5301108350 | 27800 | 27750 | 27800 | 27750 | 192 |
| 523 | 20250108 | 124600 | 5295771800 | 27800 | 27800 | 27800 | 27800 | 3 |
| 524 | 20250108 | 124500 | 5295688400 | 27800 | 27800 | 27800 | 27750 | 280 |
| 525 | 20250108 | 124400 | 5287916850 | 27800 | 27800 | 27800 | 27800 | 14 |
| 526 | 20250108 | 124300 | 5287527650 | 27850 | 27700 | 27850 | 27700 | 51 |
| 527 | 20250108 | 124200 | 5286111700 | 27700 | 27700 | 27700 | 27700 | 102 |
| 528 | 20250108 | 124100 | 5283286300 | 27650 | 27700 | 27700 | 27650 | 683 |
| 529 | 20250108 | 124000 | 5264378700 | 27700 | 27750 | 27750 | 27700 | 500 |
| 530 | 20250108 | 123900 | 5250512700 | 27700 | 27750 | 27750 | 27700 | 73 |
| 531 | 20250108 | 123800 | 5248490500 | 27700 | 27750 | 27800 | 27700 | 295 |
| 532 | 20250108 | 123700 | 5240304250 | 27700 | 27750 | 27750 | 27600 | 223 |
| 533 | 20250108 | 123600 | 5234136750 | 27700 | 27650 | 27700 | 27650 | 1843 |
| 534 | 20250108 | 123500 | 5183147400 | 27650 | 27650 | 27700 | 27650 | 718 |
| 535 | 20250108 | 123400 | 5163292450 | 27700 | 27700 | 27700 | 27650 | 2338 |
| 536 | 20250108 | 123300 | 5098594850 | 27700 | 27750 | 27750 | 27700 | 1874 |
| 537 | 20250108 | 123200 | 5046683700 | 27750 | 27850 | 27850 | 27750 | 3786 |
| 538 | 20250108 | 123100 | 4941499550 | 27850 | 27850 | 27900 | 27850 | 523 |
| 539 | 20250108 | 123000 | 4926933950 | 27900 | 27900 | 27900 | 27900 | 52 |
| 540 | 20250108 | 122900 | 4925483150 | 27900 | 27900 | 27900 | 27900 | 2 |
| 541 | 20250108 | 122800 | 4925427350 | 27900 | 27900 | 27900 | 27900 | 453 |
| 542 | 20250108 | 122700 | 4912788650 | 27900 | 27900 | 27900 | 27900 | 5 |
| 543 | 20250108 | 122600 | 4912649150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 544 | 20250108 | 122500 | 4912649150 | 27900 | 27850 | 27900 | 27850 | 88 |
| 545 | 20250108 | 122400 | 4910194700 | 27900 | 27900 | 27900 | 27900 | 63 |
| 546 | 20250108 | 122300 | 4908437000 | 27900 | 27850 | 27900 | 27850 | 159 |
| 547 | 20250108 | 122200 | 4904003500 | 27900 | 27900 | 27900 | 27900 | 40 |
| 548 | 20250108 | 122100 | 4902887500 | 27900 | 27850 | 27900 | 27850 | 238 |
| 549 | 20250108 | 122000 | 4896254950 | 27850 | 27850 | 27850 | 27800 | 70 |
| 550 | 20250108 | 121900 | 4894305750 | 27800 | 27800 | 27800 | 27800 | 10 |
| 551 | 20250108 | 121800 | 4894027750 | 27800 | 27850 | 27850 | 27800 | 103 |
| 552 | 20250108 | 121700 | 4891162800 | 27850 | 27850 | 27850 | 27800 | 74 |
| 553 | 20250108 | 121600 | 4889101950 | 27850 | 27800 | 27850 | 27800 | 171 |
| 554 | 20250108 | 121500 | 4884343150 | 27800 | 27800 | 27800 | 27750 | 172 |
| 555 | 20250108 | 121400 | 4879562800 | 27800 | 27750 | 27800 | 27750 | 411 |
| 556 | 20250108 | 121300 | 4868149650 | 27750 | 27850 | 27850 | 27750 | 2018 |
| 557 | 20250108 | 121200 | 4812072600 | 27900 | 27950 | 27950 | 27900 | 2045 |
| 558 | 20250108 | 121100 | 4754936500 | 27950 | 28000 | 28000 | 27950 | 551 |
| 559 | 20250108 | 121000 | 4739513600 | 28000 | 28050 | 28050 | 28000 | 728 |
| 560 | 20250108 | 120900 | 4719127400 | 28050 | 28000 | 28050 | 28000 | 13 |
| 561 | 20250108 | 120800 | 4718763350 | 28000 | 28000 | 28000 | 28000 | 200 |
| 562 | 20250108 | 120700 | 4713163350 | 28000 | 28000 | 28000 | 28000 | 360 |
| 563 | 20250108 | 120600 | 4703083350 | 28050 | 28150 | 28150 | 28050 | 731 |
| 564 | 20250108 | 120500 | 4682578000 | 28150 | 28050 | 28150 | 28050 | 136 |
| 565 | 20250108 | 120400 | 4678761500 | 28100 | 28100 | 28150 | 28100 | 39 |
| 566 | 20250108 | 120300 | 4677665500 | 28050 | 28050 | 28150 | 28050 | 314 |
| 567 | 20250108 | 120200 | 4668857400 | 28100 | 28050 | 28200 | 28050 | 66 |
| 568 | 20250108 | 120100 | 4667001000 | 28000 | 28000 | 28200 | 28000 | 443 |
| 569 | 20250108 | 120000 | 4654563800 | 28000 | 28100 | 28100 | 28000 | 3404 |
| 570 | 20250108 | 115900 | 4559029750 | 28150 | 28100 | 28150 | 28100 | 188 |
| 571 | 20250108 | 115800 | 4553746400 | 28200 | 28150 | 28200 | 28150 | 630 |
| 572 | 20250108 | 115700 | 4536005400 | 28200 | 28150 | 28200 | 28150 | 766 |
| 573 | 20250108 | 115600 | 4514442200 | 28250 | 28200 | 28250 | 28200 | 8 |
| 574 | 20250108 | 115500 | 4514216550 | 28150 | 28150 | 28150 | 28100 | 443 |
| 575 | 20250108 | 115400 | 4501746900 | 28200 | 28300 | 28300 | 28200 | 1278 |
| 576 | 20250108 | 115300 | 4465673850 | 28300 | 28300 | 28300 | 28300 | 19 |
| 577 | 20250108 | 115200 | 4465136150 | 28300 | 28250 | 28300 | 28250 | 518 |
| 578 | 20250108 | 115100 | 4450502600 | 28250 | 28300 | 28300 | 28250 | 95 |
| 579 | 20250108 | 115000 | 4447817600 | 28300 | 28300 | 28300 | 28300 | 702 |
| 580 | 20250108 | 114900 | 4427951000 | 28400 | 28400 | 28400 | 28400 | 30 |
| 581 | 20250108 | 114800 | 4427099000 | 28400 | 28350 | 28400 | 28350 | 53 |
| 582 | 20250108 | 114700 | 4425594950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 583 | 20250108 | 114600 | 4425594950 | 28300 | 28350 | 28400 | 28300 | 405 |
| 584 | 20250108 | 114500 | 4414129200 | 28400 | 28350 | 28400 | 28350 | 592 |
| 585 | 20250108 | 114400 | 4397345950 | 28300 | 28300 | 28300 | 28300 | 1 |
| 586 | 20250108 | 114300 | 4397317650 | 28350 | 28350 | 28350 | 28350 | 9 |
| 587 | 20250108 | 114200 | 4397062500 | 28350 | 28300 | 28350 | 28300 | 230 |
| 588 | 20250108 | 114100 | 4390548000 | 28300 | 28300 | 28300 | 28300 | 202 |
| 589 | 20250108 | 114000 | 4384831400 | 28300 | 28300 | 28350 | 28300 | 45 |
| 590 | 20250108 | 113900 | 4383557650 | 28250 | 28250 | 28250 | 28250 | 70 |
| 591 | 20250108 | 113800 | 4381580150 | 28300 | 28300 | 28300 | 28300 | 128 |
| 592 | 20250108 | 113700 | 4377957750 | 28300 | 28300 | 28300 | 28300 | 2 |
| 593 | 20250108 | 113600 | 4377901150 | 28300 | 28250 | 28300 | 28250 | 63 |
| 594 | 20250108 | 113500 | 4376120850 | 28300 | 28300 | 28300 | 28300 | 183 |
| 595 | 20250108 | 113400 | 4370941950 | 28350 | 28400 | 28400 | 28350 | 714 |
| 596 | 20250108 | 113300 | 4350686250 | 28400 | 28400 | 28400 | 28350 | 325 |
| 597 | 20250108 | 113200 | 4341458750 | 28400 | 28400 | 28450 | 28350 | 482 |
| 598 | 20250108 | 113100 | 4327764050 | 28400 | 28400 | 28400 | 28400 | 73 |
| 599 | 20250108 | 113000 | 4325690850 | 28400 | 28400 | 28400 | 28400 | 9 |
| 600 | 20250108 | 112900 | 4325435250 | 28350 | 28450 | 28450 | 28350 | 161 |
| 601 | 20250108 | 112800 | 4320859000 | 28400 | 28400 | 28400 | 28400 | 371 |
| 602 | 20250108 | 112700 | 4310322600 | 28400 | 28400 | 28400 | 28400 | 2 |
| 603 | 20250108 | 112600 | 4310265800 | 28400 | 28400 | 28400 | 28350 | 63 |
| 604 | 20250108 | 112500 | 4308477600 | 28350 | 28350 | 28350 | 28300 | 363 |
| 605 | 20250108 | 112400 | 4298188050 | 28350 | 28350 | 28400 | 28350 | 74 |
| 606 | 20250108 | 112300 | 4296089050 | 28400 | 28350 | 28400 | 28350 | 438 |
| 607 | 20250108 | 112200 | 4283669350 | 28350 | 28300 | 28350 | 28250 | 692 |
| 608 | 20250108 | 112100 | 4264083800 | 28350 | 28350 | 28350 | 28350 | 7 |
| 609 | 20250108 | 112000 | 4263885350 | 28300 | 28350 | 28350 | 28300 | 176 |
| 610 | 20250108 | 111900 | 4258899250 | 28350 | 28350 | 28350 | 28350 | 193 |
| 611 | 20250108 | 111800 | 4253427700 | 28350 | 28350 | 28350 | 28350 | 80 |
| 612 | 20250108 | 111700 | 4251159700 | 28350 | 28300 | 28350 | 28300 | 152 |
| 613 | 20250108 | 111600 | 4246855100 | 28300 | 28300 | 28300 | 28300 | 3 |
| 614 | 20250108 | 111500 | 4246770200 | 28300 | 28300 | 28350 | 28300 | 210 |
| 615 | 20250108 | 111400 | 4240822500 | 28300 | 28300 | 28300 | 28300 | 2 |
| 616 | 20250108 | 111300 | 4240765900 | 28250 | 28250 | 28250 | 28250 | 65 |
| 617 | 20250108 | 111200 | 4238929650 | 28300 | 28300 | 28300 | 28300 | 38 |
| 618 | 20250108 | 111100 | 4237854250 | 28200 | 28200 | 28200 | 28200 | 5 |
| 619 | 20250108 | 111000 | 4237713250 | 28200 | 28250 | 28250 | 28200 | 520 |
| 620 | 20250108 | 110900 | 4223048300 | 28300 | 28300 | 28300 | 28250 | 272 |
| 621 | 20250108 | 110800 | 4215350750 | 28200 | 28200 | 28300 | 28200 | 410 |
| 622 | 20250108 | 110700 | 4203770300 | 28250 | 28300 | 28300 | 28250 | 253 |
| 623 | 20250108 | 110600 | 4196622950 | 28250 | 28300 | 28300 | 28250 | 246 |
| 624 | 20250108 | 110500 | 4189672950 | 28300 | 28300 | 28300 | 28250 | 1284 |
| 625 | 20250108 | 110400 | 4153335800 | 28200 | 28200 | 28200 | 28150 | 203 |
| 626 | 20250108 | 110300 | 4147617650 | 28200 | 28150 | 28200 | 28100 | 464 |
| 627 | 20250108 | 110200 | 4134555600 | 28150 | 28150 | 28150 | 28150 | 164 |
| 628 | 20250108 | 110100 | 4129939000 | 28200 | 28200 | 28250 | 28200 | 695 |
| 629 | 20250108 | 110000 | 4110329600 | 28200 | 28250 | 28300 | 28200 | 1996 |
| 630 | 20250108 | 105900 | 4053951900 | 28250 | 28300 | 28350 | 28250 | 358 |
| 631 | 20250108 | 105800 | 4043826350 | 28300 | 28350 | 28350 | 28300 | 1164 |
| 632 | 20250108 | 105700 | 4010862300 | 28350 | 28350 | 28400 | 28350 | 372 |
| 633 | 20250108 | 105600 | 4000313300 | 28400 | 28400 | 28400 | 28400 | 404 |
| 634 | 20250108 | 105500 | 3988839700 | 28400 | 28400 | 28400 | 28400 | 141 |
| 635 | 20250108 | 105400 | 3984835300 | 28400 | 28400 | 28400 | 28350 | 172 |
| 636 | 20250108 | 105300 | 3979953850 | 28400 | 28400 | 28400 | 28350 | 167 |
| 637 | 20250108 | 105200 | 3975212200 | 28450 | 28400 | 28500 | 28350 | 1582 |
| 638 | 20250108 | 105100 | 3930224650 | 28350 | 28400 | 28400 | 28350 | 16 |
| 639 | 20250108 | 105000 | 3929770850 | 28400 | 28400 | 28400 | 28350 | 1204 |
| 640 | 20250108 | 104900 | 3895600300 | 28400 | 28500 | 28500 | 28400 | 1220 |
| 641 | 20250108 | 104800 | 3860907800 | 28450 | 28500 | 28500 | 28450 | 671 |
| 642 | 20250108 | 104700 | 3841786500 | 28500 | 28500 | 28500 | 28400 | 1501 |
| 643 | 20250108 | 104600 | 3799064950 | 28500 | 28400 | 28500 | 28400 | 557 |
| 644 | 20250108 | 104500 | 3783223800 | 28400 | 28450 | 28450 | 28400 | 209 |
| 645 | 20250108 | 104400 | 3777278650 | 28450 | 28400 | 28450 | 28350 | 1892 |
| 646 | 20250108 | 104300 | 3723517900 | 28400 | 28400 | 28400 | 28400 | 423 |
| 647 | 20250108 | 104200 | 3711504700 | 28400 | 28300 | 28400 | 28300 | 240 |
| 648 | 20250108 | 104100 | 3704692450 | 28350 | 28300 | 28400 | 28300 | 655 |
| 649 | 20250108 | 104000 | 3686130850 | 28250 | 28250 | 28250 | 28250 | 11 |
| 650 | 20250108 | 103900 | 3685820100 | 28250 | 28300 | 28300 | 28250 | 174 |
| 651 | 20250108 | 103800 | 3680903200 | 28250 | 28300 | 28350 | 28250 | 829 |
| 652 | 20250108 | 103700 | 3657447450 | 28300 | 28150 | 28300 | 28150 | 377 |
| 653 | 20250108 | 103600 | 3646801150 | 28150 | 28150 | 28150 | 28150 | 57 |
| 654 | 20250108 | 103500 | 3645196600 | 28150 | 28150 | 28200 | 28150 | 533 |
| 655 | 20250108 | 103400 | 3630172000 | 28200 | 28200 | 28200 | 28200 | 192 |
| 656 | 20250108 | 103300 | 3624757600 | 28200 | 28100 | 28200 | 28100 | 214 |
| 657 | 20250108 | 103200 | 3618743800 | 28100 | 28100 | 28250 | 28000 | 1189 |
| 658 | 20250108 | 103100 | 3585317600 | 28100 | 28100 | 28150 | 28100 | 492 |
| 659 | 20250108 | 103000 | 3571488950 | 28050 | 28000 | 28050 | 27950 | 960 |
| 660 | 20250108 | 102900 | 3544636850 | 27950 | 27950 | 28100 | 27950 | 298 |
| 661 | 20250108 | 102800 | 3536301800 | 28100 | 28100 | 28100 | 27950 | 232 |
| 662 | 20250108 | 102700 | 3529795050 | 28000 | 28100 | 28100 | 28000 | 1917 |
| 663 | 20250108 | 102600 | 3476087100 | 28100 | 28050 | 28150 | 28050 | 268 |
| 664 | 20250108 | 102500 | 3468567950 | 28100 | 28150 | 28150 | 28050 | 455 |
| 665 | 20250108 | 102400 | 3455790350 | 28150 | 28150 | 28200 | 28150 | 106 |
| 666 | 20250108 | 102300 | 3452806400 | 28150 | 28150 | 28200 | 28100 | 406 |
| 667 | 20250108 | 102200 | 3441379500 | 28150 | 28100 | 28150 | 28100 | 303 |
| 668 | 20250108 | 102100 | 3432860250 | 28100 | 28100 | 28150 | 28100 | 240 |
| 669 | 20250108 | 102000 | 3426110000 | 28100 | 28150 | 28150 | 28100 | 153 |
| 670 | 20250108 | 101900 | 3421808150 | 28100 | 28050 | 28200 | 28050 | 350 |
| 671 | 20250108 | 101800 | 3411980500 | 28100 | 28200 | 28200 | 28050 | 403 |
| 672 | 20250108 | 101700 | 3400660050 | 28100 | 28100 | 28200 | 28100 | 156 |
| 673 | 20250108 | 101600 | 3396275450 | 28100 | 28050 | 28250 | 28050 | 444 |
| 674 | 20250108 | 101500 | 3383787750 | 28200 | 28050 | 28200 | 28050 | 374 |
| 675 | 20250108 | 101400 | 3373280900 | 28050 | 28050 | 28050 | 28050 | 306 |
| 676 | 20250108 | 101300 | 3364697600 | 28050 | 28150 | 28150 | 28050 | 645 |
| 677 | 20250108 | 101200 | 3346577150 | 28100 | 28150 | 28150 | 28100 | 380 |
| 678 | 20250108 | 101100 | 3335893900 | 28100 | 28150 | 28200 | 28100 | 912 |
| 679 | 20250108 | 101000 | 3310230800 | 28150 | 28200 | 28200 | 28100 | 133 |
| 680 | 20250108 | 100900 | 3306493350 | 28100 | 28150 | 28200 | 28100 | 390 |
| 681 | 20250108 | 100800 | 3295529000 | 28200 | 28150 | 28200 | 28100 | 438 |
| 682 | 20250108 | 100700 | 3283214650 | 28100 | 28150 | 28150 | 28100 | 1424 |
| 683 | 20250108 | 100600 | 3243184700 | 28150 | 28150 | 28200 | 28150 | 555 |
| 684 | 20250108 | 100500 | 3227547850 | 28150 | 28100 | 28150 | 28100 | 382 |
| 685 | 20250108 | 100400 | 3216808350 | 28100 | 28150 | 28200 | 28100 | 627 |
| 686 | 20250108 | 100300 | 3199184200 | 28150 | 28050 | 28150 | 28050 | 533 |
| 687 | 20250108 | 100200 | 3184197500 | 28050 | 28100 | 28200 | 28050 | 775 |
| 688 | 20250108 | 100100 | 3162422700 | 28100 | 28150 | 28150 | 28100 | 435 |
| 689 | 20250108 | 100000 | 3150197700 | 28100 | 28200 | 28200 | 28100 | 1168 |
| 690 | 20250108 | 095900 | 3117330550 | 28200 | 28200 | 28250 | 28200 | 184 |
| 691 | 20250108 | 095800 | 3112140950 | 28200 | 28300 | 28300 | 28200 | 243 |
| 692 | 20250108 | 095700 | 3105284250 | 28150 | 28150 | 28300 | 28100 | 2272 |
| 693 | 20250108 | 095600 | 3041274000 | 28100 | 28200 | 28300 | 28100 | 1115 |
| 694 | 20250108 | 095500 | 3009818350 | 28200 | 28350 | 28350 | 28200 | 1038 |
| 695 | 20250108 | 095400 | 2980442200 | 28350 | 28350 | 28400 | 28350 | 317 |
| 696 | 20250108 | 095300 | 2971455100 | 28350 | 28500 | 28550 | 28350 | 2538 |
| 697 | 20250108 | 095200 | 2899264250 | 28500 | 28500 | 28550 | 28450 | 1252 |
| 698 | 20250108 | 095100 | 2863578650 | 28450 | 28400 | 28450 | 28350 | 766 |
| 699 | 20250108 | 095000 | 2841815850 | 28450 | 28500 | 28600 | 28450 | 1986 |
| 700 | 20250108 | 094900 | 2785176550 | 28600 | 28500 | 28600 | 28350 | 4125 |
| 701 | 20250108 | 094800 | 2667732500 | 28500 | 28500 | 28500 | 28450 | 482 |
| 702 | 20250108 | 094700 | 2654012250 | 28450 | 28500 | 28550 | 28450 | 1407 |
| 703 | 20250108 | 094600 | 2613904850 | 28400 | 28450 | 28550 | 28400 | 941 |
| 704 | 20250108 | 094500 | 2587115550 | 28400 | 28550 | 28600 | 28400 | 3190 |
| 705 | 20250108 | 094400 | 2496150350 | 28550 | 28400 | 28550 | 28350 | 7514 |
| 706 | 20250108 | 094300 | 2282237900 | 28350 | 28150 | 28400 | 28100 | 4052 |
| 707 | 20250108 | 094200 | 2167622300 | 28150 | 28100 | 28150 | 28050 | 955 |
| 708 | 20250108 | 094100 | 2140776950 | 28100 | 28050 | 28100 | 28050 | 434 |
| 709 | 20250108 | 094000 | 2128595750 | 28000 | 28000 | 28100 | 28000 | 273 |
| 710 | 20250108 | 093900 | 2120946450 | 28100 | 28000 | 28100 | 28000 | 783 |
| 711 | 20250108 | 093800 | 2099022150 | 27950 | 28000 | 28100 | 27950 | 513 |
| 712 | 20250108 | 093700 | 2084654550 | 28100 | 27950 | 28150 | 27950 | 455 |
| 713 | 20250108 | 093600 | 2071872250 | 28000 | 28000 | 28100 | 28000 | 260 |
| 714 | 20250108 | 093500 | 2064585250 | 28050 | 28100 | 28100 | 28000 | 240 |
| 715 | 20250108 | 093400 | 2057862500 | 28100 | 28000 | 28100 | 27900 | 314 |
| 716 | 20250108 | 093300 | 2049068050 | 27850 | 27800 | 28000 | 27650 | 1514 |
| 717 | 20250108 | 093200 | 2006963800 | 27800 | 27950 | 27950 | 27700 | 4217 |
| 718 | 20250108 | 093100 | 1889460600 | 27900 | 28050 | 28050 | 27900 | 455 |
| 719 | 20250108 | 093000 | 1876743450 | 28050 | 28050 | 28050 | 27950 | 535 |
| 720 | 20250108 | 092900 | 1861787300 | 28050 | 28000 | 28100 | 28000 | 168 |
| 721 | 20250108 | 092800 | 1857081900 | 28100 | 28100 | 28100 | 28000 | 430 |
| 722 | 20250108 | 092700 | 1845040700 | 28000 | 28050 | 28100 | 28000 | 648 |
| 723 | 20250108 | 092600 | 1826882250 | 28100 | 28000 | 28100 | 28000 | 712 |
| 724 | 20250108 | 092500 | 1806918800 | 27950 | 28000 | 28050 | 27950 | 169 |
| 725 | 20250108 | 092400 | 1802187600 | 28000 | 27900 | 28000 | 27900 | 575 |
| 726 | 20250108 | 092300 | 1786110050 | 27900 | 28000 | 28000 | 27850 | 1884 |
| 727 | 20250108 | 092200 | 1733544500 | 28000 | 28250 | 28250 | 28000 | 6807 |
| 728 | 20250108 | 092100 | 1541943150 | 28250 | 28300 | 28300 | 28250 | 969 |
| 729 | 20250108 | 092000 | 1514525050 | 28300 | 28400 | 28400 | 28200 | 3879 |
| 730 | 20250108 | 091900 | 1404694900 | 28400 | 28250 | 28450 | 28250 | 3371 |
| 731 | 20250108 | 091800 | 1309204450 | 28250 | 28150 | 28300 | 28150 | 1155 |
| 732 | 20250108 | 091700 | 1276615650 | 28200 | 28150 | 28200 | 28150 | 493 |
| 733 | 20250108 | 091600 | 1262729600 | 28150 | 28200 | 28200 | 28150 | 555 |
| 734 | 20250108 | 091500 | 1247097050 | 28200 | 28150 | 28200 | 28100 | 684 |
| 735 | 20250108 | 091400 | 1227848150 | 28100 | 28250 | 28250 | 28100 | 981 |
| 736 | 20250108 | 091300 | 1200187600 | 28250 | 28100 | 28300 | 28050 | 2860 |
| 737 | 20250108 | 091200 | 1119663700 | 28100 | 28000 | 28100 | 27950 | 3859 |
| 738 | 20250108 | 091100 | 1011501800 | 28000 | 27850 | 28000 | 27750 | 4219 |
| 739 | 20250108 | 091000 | 893702250 | 27850 | 27550 | 27850 | 27500 | 2628 |
| 740 | 20250108 | 090900 | 820744100 | 27600 | 27350 | 27600 | 27350 | 1973 |
| 741 | 20250108 | 090800 | 766473350 | 27400 | 27350 | 27400 | 27300 | 1233 |
| 742 | 20250108 | 090700 | 732752650 | 27350 | 27400 | 27450 | 27250 | 2112 |
| 743 | 20250108 | 090600 | 674999250 | 27450 | 27500 | 27500 | 27400 | 1412 |
| 744 | 20250108 | 090500 | 636279150 | 27500 | 27550 | 27550 | 27450 | 1220 |
| 745 | 20250108 | 090400 | 602730300 | 27500 | 27450 | 27550 | 27350 | 974 |
| 746 | 20250108 | 090300 | 575998100 | 27400 | 27550 | 27650 | 27400 | 1955 |
| 747 | 20250108 | 090200 | 522105700 | 27550 | 27300 | 27550 | 27300 | 5103 |
| 748 | 20250108 | 090100 | 382081350 | 27300 | 27350 | 27400 | 27050 | 3494 |
| 749 | 20250108 | 090000 | 287114600 | 27450 | 27400 | 27450 | 27150 | 10447 |