36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250108 | 201600 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 4363 |
| 3 | 20250108 | 201500 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 4 | 20250108 | 201400 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 5 | 20250108 | 201300 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 6 | 20250108 | 201200 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 7 | 20250108 | 201100 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 8 | 20250108 | 201000 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 9 | 20250108 | 200900 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 10 | 20250108 | 200800 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 11 | 20250108 | 200700 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 12 | 20250108 | 200600 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 13 | 20250108 | 200500 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 14 | 20250108 | 200400 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 15 | 20250108 | 200300 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 16 | 20250108 | 200200 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 17 | 20250108 | 200100 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 18 | 20250108 | 200000 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 19 | 20250108 | 195900 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 20 | 20250108 | 195800 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 21 | 20250108 | 195700 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 22 | 20250108 | 195600 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 23 | 20250108 | 195500 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 24 | 20250108 | 195400 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 25 | 20250108 | 195300 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 26 | 20250108 | 195200 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 27 | 20250108 | 195100 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 28 | 20250108 | 195000 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 29 | 20250108 | 194900 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 30 | 20250108 | 194800 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 31 | 20250108 | 194700 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 32 | 20250108 | 194600 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 4363 |
| 33 | 20250108 | 194500 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 34 | 20250108 | 194400 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 35 | 20250108 | 194300 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 36 | 20250108 | 194200 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 37 | 20250108 | 194100 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 38 | 20250108 | 194000 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 39 | 20250108 | 193900 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 40 | 20250108 | 193800 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 41 | 20250108 | 193700 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 42 | 20250108 | 193600 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 43 | 20250108 | 193500 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 44 | 20250108 | 193400 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 45 | 20250108 | 193300 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 46 | 20250108 | 193200 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 47 | 20250108 | 193100 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 48 | 20250108 | 193000 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 49 | 20250108 | 192900 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 50 | 20250108 | 192800 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 51 | 20250108 | 192700 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 52 | 20250108 | 192600 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 53 | 20250108 | 192500 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 54 | 20250108 | 192400 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 55 | 20250108 | 192300 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 56 | 20250108 | 192200 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 57 | 20250108 | 192100 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 58 | 20250108 | 192000 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 59 | 20250108 | 191900 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 60 | 20250108 | 191800 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 61 | 20250108 | 191700 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 62 | 20250108 | 191600 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 4363 |
| 63 | 20250108 | 191500 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 64 | 20250108 | 191400 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 65 | 20250108 | 191300 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 66 | 20250108 | 191200 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 67 | 20250108 | 191100 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 68 | 20250108 | 191000 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 69 | 20250108 | 190900 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 70 | 20250108 | 190800 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 71 | 20250108 | 190700 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 72 | 20250108 | 190600 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 73 | 20250108 | 190500 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 74 | 20250108 | 190400 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 75 | 20250108 | 190300 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 76 | 20250108 | 190200 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 77 | 20250108 | 190100 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 78 | 20250108 | 190000 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 79 | 20250108 | 185900 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 80 | 20250108 | 185800 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 81 | 20250108 | 185700 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 82 | 20250108 | 185600 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 83 | 20250108 | 185500 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 84 | 20250108 | 185400 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 85 | 20250108 | 185300 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 86 | 20250108 | 185200 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 87 | 20250108 | 185100 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 88 | 20250108 | 185000 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 89 | 20250108 | 184900 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 90 | 20250108 | 184800 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 91 | 20250108 | 184700 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 92 | 20250108 | 184600 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 4363 |
| 93 | 20250108 | 184500 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 94 | 20250108 | 184400 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 95 | 20250108 | 184300 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 96 | 20250108 | 184200 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 97 | 20250108 | 184100 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 98 | 20250108 | 184000 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 99 | 20250108 | 183900 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 100 | 20250108 | 183800 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 101 | 20250108 | 183700 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 102 | 20250108 | 183600 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 103 | 20250108 | 183500 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 104 | 20250108 | 183400 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 105 | 20250108 | 183300 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 106 | 20250108 | 183200 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 107 | 20250108 | 183100 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 108 | 20250108 | 183000 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 109 | 20250108 | 182900 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 110 | 20250108 | 182800 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 111 | 20250108 | 182700 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 112 | 20250108 | 182600 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 113 | 20250108 | 182500 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 114 | 20250108 | 182400 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 115 | 20250108 | 182300 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 116 | 20250108 | 182200 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 117 | 20250108 | 182100 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 118 | 20250108 | 182000 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 119 | 20250108 | 181900 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 120 | 20250108 | 181800 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 121 | 20250108 | 181700 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 122 | 20250108 | 181600 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 4363 |
| 123 | 20250108 | 181500 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 124 | 20250108 | 181400 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 125 | 20250108 | 181300 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 126 | 20250108 | 181200 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 127 | 20250108 | 181100 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 128 | 20250108 | 181000 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 129 | 20250108 | 180900 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 130 | 20250108 | 180800 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 131 | 20250108 | 180700 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 132 | 20250108 | 180600 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 133 | 20250108 | 180500 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 134 | 20250108 | 180400 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 135 | 20250108 | 180300 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 136 | 20250108 | 180200 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 137 | 20250108 | 180100 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 138 | 20250108 | 180000 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 139 | 20250108 | 175900 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 140 | 20250108 | 175800 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 141 | 20250108 | 175700 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 142 | 20250108 | 175600 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 143 | 20250108 | 175500 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 144 | 20250108 | 175400 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 145 | 20250108 | 175300 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 146 | 20250108 | 175200 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 147 | 20250108 | 175100 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 148 | 20250108 | 175000 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 149 | 20250108 | 174900 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 150 | 20250108 | 174800 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 151 | 20250108 | 174700 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 152 | 20250108 | 174600 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 4363 |
| 153 | 20250108 | 174500 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 154 | 20250108 | 174400 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 155 | 20250108 | 174300 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 156 | 20250108 | 174200 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 157 | 20250108 | 174100 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 158 | 20250108 | 174000 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 159 | 20250108 | 173900 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 160 | 20250108 | 173800 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 161 | 20250108 | 173700 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 162 | 20250108 | 173600 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 163 | 20250108 | 173500 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 164 | 20250108 | 173400 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 165 | 20250108 | 173300 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 166 | 20250108 | 173200 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 167 | 20250108 | 173100 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 168 | 20250108 | 173000 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 169 | 20250108 | 172900 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 170 | 20250108 | 172800 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 171 | 20250108 | 172700 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 172 | 20250108 | 172600 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 173 | 20250108 | 172500 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 174 | 20250108 | 172400 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 175 | 20250108 | 172300 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 176 | 20250108 | 172200 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 177 | 20250108 | 172100 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 178 | 20250108 | 172000 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 179 | 20250108 | 171900 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 180 | 20250108 | 171800 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 181 | 20250108 | 171700 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 182 | 20250108 | 171600 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 4363 |
| 183 | 20250108 | 171500 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 184 | 20250108 | 171400 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 185 | 20250108 | 171300 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 186 | 20250108 | 171200 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 187 | 20250108 | 171100 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 188 | 20250108 | 171000 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 189 | 20250108 | 170900 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 190 | 20250108 | 170800 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 191 | 20250108 | 170700 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 192 | 20250108 | 170600 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 193 | 20250108 | 170500 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 194 | 20250108 | 170400 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 195 | 20250108 | 170300 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 196 | 20250108 | 170200 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 197 | 20250108 | 170100 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 198 | 20250108 | 170000 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 199 | 20250108 | 165900 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 200 | 20250108 | 165800 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 201 | 20250108 | 165700 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 202 | 20250108 | 165600 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 203 | 20250108 | 165500 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 204 | 20250108 | 165400 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 205 | 20250108 | 165300 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 206 | 20250108 | 165200 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 207 | 20250108 | 165100 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 208 | 20250108 | 165000 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 209 | 20250108 | 164900 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 210 | 20250108 | 164800 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 211 | 20250108 | 164700 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 212 | 20250108 | 164600 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 4363 |
| 213 | 20250108 | 164500 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 214 | 20250108 | 164400 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 215 | 20250108 | 164300 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 216 | 20250108 | 164200 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 217 | 20250108 | 164100 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 218 | 20250108 | 164000 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 219 | 20250108 | 163900 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 220 | 20250108 | 163800 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 221 | 20250108 | 163700 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 222 | 20250108 | 163600 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 223 | 20250108 | 163500 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 224 | 20250108 | 163400 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 225 | 20250108 | 163300 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 226 | 20250108 | 163200 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 227 | 20250108 | 163100 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 228 | 20250108 | 163000 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 229 | 20250108 | 162900 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 230 | 20250108 | 162800 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 231 | 20250108 | 162700 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 232 | 20250108 | 162600 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 233 | 20250108 | 162500 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 234 | 20250108 | 162400 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 235 | 20250108 | 162300 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 236 | 20250108 | 162200 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 237 | 20250108 | 162100 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 238 | 20250108 | 162000 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 239 | 20250108 | 161900 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 240 | 20250108 | 161800 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 241 | 20250108 | 161700 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 242 | 20250108 | 161600 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 4363 |
| 243 | 20250108 | 161500 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 244 | 20250108 | 161400 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 245 | 20250108 | 161300 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 246 | 20250108 | 161200 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 247 | 20250108 | 161100 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 248 | 20250108 | 161000 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 249 | 20250108 | 160900 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 250 | 20250108 | 160800 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 251 | 20250108 | 160700 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 252 | 20250108 | 160600 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 253 | 20250108 | 160500 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 254 | 20250108 | 160400 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 255 | 20250108 | 160300 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 256 | 20250108 | 160200 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 257 | 20250108 | 160100 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 258 | 20250108 | 160000 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 259 | 20250108 | 155900 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 260 | 20250108 | 155800 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 261 | 20250108 | 155700 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 262 | 20250108 | 155600 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 263 | 20250108 | 155500 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 264 | 20250108 | 155400 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 265 | 20250108 | 155300 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 266 | 20250108 | 155200 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 267 | 20250108 | 155100 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 268 | 20250108 | 155000 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 269 | 20250108 | 154900 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 270 | 20250108 | 154800 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 271 | 20250108 | 154700 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 272 | 20250108 | 154600 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 4363 |
| 273 | 20250108 | 154500 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 274 | 20250108 | 154400 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 275 | 20250108 | 154300 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 276 | 20250108 | 154200 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 277 | 20250108 | 154100 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 278 | 20250108 | 154000 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 279 | 20250108 | 153900 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 280 | 20250108 | 153800 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 281 | 20250108 | 153700 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 282 | 20250108 | 153600 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 283 | 20250108 | 153500 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 284 | 20250108 | 153400 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 285 | 20250108 | 153300 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 286 | 20250108 | 153200 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 287 | 20250108 | 153100 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 288 | 20250108 | 153000 | 18611975300 | 38650 | 38650 | 38650 | 38650 | 4363 |
| 289 | 20250108 | 152900 | 18443345350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 290 | 20250108 | 152800 | 18443345350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 291 | 20250108 | 152700 | 18443345350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 292 | 20250108 | 152600 | 18443345350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 293 | 20250108 | 152500 | 18443345350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 294 | 20250108 | 152400 | 18443345350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 295 | 20250108 | 152300 | 18443345350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 296 | 20250108 | 152200 | 18443345350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 297 | 20250108 | 152100 | 18443345350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 298 | 20250108 | 152000 | 18443345350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 299 | 20250108 | 151900 | 18443345350 | 38600 | 38650 | 38650 | 38600 | 922 |
| 300 | 20250108 | 151800 | 18407721400 | 38650 | 38600 | 38650 | 38600 | 369 |
| 301 | 20250108 | 151700 | 18393460150 | 38600 | 38600 | 38700 | 38600 | 1139 |
| 302 | 20250108 | 151600 | 18349434350 | 38650 | 38700 | 38700 | 38600 | 274 |
| 303 | 20250108 | 151500 | 18338840150 | 38700 | 38550 | 38700 | 38500 | 1881 |
| 304 | 20250108 | 151400 | 18266261950 | 38500 | 38550 | 38550 | 38500 | 649 |
| 305 | 20250108 | 151300 | 18241244950 | 38550 | 38500 | 38550 | 38500 | 344 |
| 306 | 20250108 | 151200 | 18227986950 | 38500 | 38550 | 38550 | 38500 | 720 |
| 307 | 20250108 | 151100 | 18200245200 | 38550 | 38550 | 38550 | 38500 | 515 |
| 308 | 20250108 | 151000 | 18180399100 | 38550 | 38500 | 38550 | 38450 | 1546 |
| 309 | 20250108 | 150900 | 18120842450 | 38400 | 38500 | 38500 | 38400 | 951 |
| 310 | 20250108 | 150800 | 18084289350 | 38500 | 38550 | 38550 | 38450 | 893 |
| 311 | 20250108 | 150700 | 18049917100 | 38550 | 38500 | 38550 | 38500 | 601 |
| 312 | 20250108 | 150600 | 18026754900 | 38500 | 38500 | 38550 | 38450 | 410 |
| 313 | 20250108 | 150500 | 18010967300 | 38500 | 38550 | 38550 | 38500 | 685 |
| 314 | 20250108 | 150400 | 17984577600 | 38500 | 38500 | 38550 | 38500 | 221 |
| 315 | 20250108 | 150300 | 17976068600 | 38500 | 38600 | 38600 | 38450 | 1375 |
| 316 | 20250108 | 150200 | 17923073900 | 38550 | 38650 | 38650 | 38550 | 266 |
| 317 | 20250108 | 150100 | 17912812050 | 38600 | 38650 | 38650 | 38550 | 714 |
| 318 | 20250108 | 150000 | 17885246850 | 38650 | 38650 | 38650 | 38600 | 511 |
| 319 | 20250108 | 145900 | 17865504250 | 38600 | 38600 | 38650 | 38550 | 1195 |
| 320 | 20250108 | 145800 | 17819368050 | 38600 | 38600 | 38600 | 38550 | 675 |
| 321 | 20250108 | 145700 | 17793313450 | 38550 | 38600 | 38650 | 38550 | 333 |
| 322 | 20250108 | 145600 | 17780455750 | 38600 | 38550 | 38650 | 38550 | 853 |
| 323 | 20250108 | 145500 | 17747523200 | 38550 | 38500 | 38550 | 38500 | 711 |
| 324 | 20250108 | 145400 | 17720139450 | 38500 | 38500 | 38500 | 38450 | 379 |
| 325 | 20250108 | 145300 | 17705548450 | 38500 | 38450 | 38500 | 38400 | 748 |
| 326 | 20250108 | 145200 | 17676785600 | 38450 | 38450 | 38450 | 38400 | 1349 |
| 327 | 20250108 | 145100 | 17624935900 | 38450 | 38450 | 38500 | 38400 | 1618 |
| 328 | 20250108 | 145000 | 17562714950 | 38450 | 38350 | 38450 | 38350 | 198 |
| 329 | 20250108 | 144900 | 17555111800 | 38350 | 38400 | 38400 | 38300 | 2304 |
| 330 | 20250108 | 144800 | 17466773500 | 38400 | 38400 | 38450 | 38350 | 881 |
| 331 | 20250108 | 144700 | 17432941900 | 38400 | 38400 | 38450 | 38350 | 491 |
| 332 | 20250108 | 144600 | 17414083550 | 38400 | 38400 | 38450 | 38400 | 792 |
| 333 | 20250108 | 144500 | 17383654700 | 38350 | 38350 | 38400 | 38350 | 447 |
| 334 | 20250108 | 144400 | 17366493750 | 38400 | 38350 | 38400 | 38350 | 319 |
| 335 | 20250108 | 144300 | 17354245050 | 38350 | 38400 | 38450 | 38300 | 931 |
| 336 | 20250108 | 144200 | 17318497050 | 38300 | 38350 | 38400 | 38300 | 2608 |
| 337 | 20250108 | 144100 | 17218529400 | 38350 | 38450 | 38450 | 38350 | 1294 |
| 338 | 20250108 | 144000 | 17168843200 | 38450 | 38450 | 38450 | 38350 | 1258 |
| 339 | 20250108 | 143900 | 17120510950 | 38450 | 38450 | 38450 | 38400 | 360 |
| 340 | 20250108 | 143800 | 17106669300 | 38400 | 38450 | 38450 | 38400 | 614 |
| 341 | 20250108 | 143700 | 17083071000 | 38450 | 38450 | 38500 | 38400 | 935 |
| 342 | 20250108 | 143600 | 17047121200 | 38450 | 38500 | 38500 | 38450 | 1334 |
| 343 | 20250108 | 143500 | 16995800700 | 38550 | 38400 | 38550 | 38400 | 988 |
| 344 | 20250108 | 143400 | 16957736750 | 38400 | 38500 | 38500 | 38400 | 509 |
| 345 | 20250108 | 143300 | 16938144550 | 38500 | 38450 | 38500 | 38400 | 1703 |
| 346 | 20250108 | 143200 | 16872605250 | 38400 | 38500 | 38550 | 38400 | 1205 |
| 347 | 20250108 | 143100 | 16826236500 | 38500 | 38500 | 38600 | 38500 | 1912 |
| 348 | 20250108 | 143000 | 16752558900 | 38500 | 38400 | 38550 | 38400 | 563 |
| 349 | 20250108 | 142900 | 16730881500 | 38450 | 38550 | 38550 | 38450 | 584 |
| 350 | 20250108 | 142800 | 16708400150 | 38550 | 38500 | 38550 | 38500 | 353 |
| 351 | 20250108 | 142700 | 16694796250 | 38550 | 38600 | 38600 | 38500 | 1767 |
| 352 | 20250108 | 142600 | 16626667750 | 38600 | 38550 | 38600 | 38550 | 508 |
| 353 | 20250108 | 142500 | 16607071100 | 38550 | 38400 | 38550 | 38400 | 1055 |
| 354 | 20250108 | 142400 | 16566509650 | 38400 | 38550 | 38550 | 38400 | 2297 |
| 355 | 20250108 | 142300 | 16478101850 | 38500 | 38550 | 38600 | 38500 | 1358 |
| 356 | 20250108 | 142200 | 16425729500 | 38550 | 38550 | 38650 | 38550 | 968 |
| 357 | 20250108 | 142100 | 16388358850 | 38550 | 38600 | 38650 | 38500 | 3085 |
| 358 | 20250108 | 142000 | 16269362500 | 38650 | 38550 | 38650 | 38450 | 3841 |
| 359 | 20250108 | 141900 | 16121277950 | 38500 | 38600 | 38600 | 38500 | 337 |
| 360 | 20250108 | 141800 | 16108281700 | 38600 | 38600 | 38650 | 38600 | 329 |
| 361 | 20250108 | 141700 | 16095568550 | 38650 | 38550 | 38650 | 38550 | 554 |
| 362 | 20250108 | 141600 | 16074190450 | 38550 | 38550 | 38600 | 38500 | 943 |
| 363 | 20250108 | 141500 | 16037842200 | 38550 | 38550 | 38650 | 38550 | 1086 |
| 364 | 20250108 | 141400 | 15995935000 | 38600 | 38600 | 38650 | 38550 | 1153 |
| 365 | 20250108 | 141300 | 15951430000 | 38650 | 38700 | 38750 | 38600 | 972 |
| 366 | 20250108 | 141200 | 15913842650 | 38650 | 38650 | 38700 | 38600 | 1640 |
| 367 | 20250108 | 141100 | 15850444850 | 38700 | 38700 | 38700 | 38650 | 428 |
| 368 | 20250108 | 141000 | 15833882150 | 38700 | 38700 | 38700 | 38600 | 1076 |
| 369 | 20250108 | 140900 | 15792284600 | 38750 | 38750 | 38750 | 38700 | 790 |
| 370 | 20250108 | 140800 | 15761673150 | 38750 | 38800 | 38850 | 38750 | 1212 |
| 371 | 20250108 | 140700 | 15714677050 | 38800 | 38800 | 38800 | 38700 | 2794 |
| 372 | 20250108 | 140600 | 15606365050 | 38750 | 38750 | 39000 | 38700 | 5651 |
| 373 | 20250108 | 140500 | 15386624200 | 38750 | 38650 | 38750 | 38650 | 624 |
| 374 | 20250108 | 140400 | 15362479950 | 38650 | 38700 | 38800 | 38650 | 2857 |
| 375 | 20250108 | 140300 | 15251889700 | 38700 | 38800 | 38850 | 38700 | 3667 |
| 376 | 20250108 | 140200 | 15109557000 | 38750 | 38650 | 38800 | 38600 | 1840 |
| 377 | 20250108 | 140100 | 15038393350 | 38650 | 38550 | 38650 | 38500 | 1754 |
| 378 | 20250108 | 140000 | 14970703250 | 38550 | 38600 | 38650 | 38550 | 1004 |
| 379 | 20250108 | 135900 | 14931946400 | 38600 | 38600 | 38650 | 38550 | 948 |
| 380 | 20250108 | 135800 | 14895355550 | 38550 | 38550 | 38600 | 38500 | 1117 |
| 381 | 20250108 | 135700 | 14852280250 | 38550 | 38500 | 38600 | 38500 | 771 |
| 382 | 20250108 | 135600 | 14822563200 | 38600 | 38450 | 38600 | 38400 | 1031 |
| 383 | 20250108 | 135500 | 14782892650 | 38450 | 38500 | 38500 | 38350 | 2099 |
| 384 | 20250108 | 135400 | 14702258050 | 38500 | 38500 | 38600 | 38500 | 4321 |
| 385 | 20250108 | 135300 | 14535806200 | 38500 | 38750 | 38750 | 38500 | 3226 |
| 386 | 20250108 | 135200 | 14411214000 | 38750 | 38900 | 38900 | 38700 | 2789 |
| 387 | 20250108 | 135100 | 14303039700 | 38850 | 38750 | 38850 | 38700 | 2242 |
| 388 | 20250108 | 135000 | 14216056800 | 38800 | 39000 | 39000 | 38800 | 5074 |
| 389 | 20250108 | 134900 | 14018787450 | 38950 | 38650 | 39000 | 38600 | 8854 |
| 390 | 20250108 | 134800 | 13674420550 | 38650 | 38750 | 38850 | 38600 | 2289 |
| 391 | 20250108 | 134700 | 13585815150 | 38750 | 38750 | 38850 | 38650 | 1957 |
| 392 | 20250108 | 134600 | 13509991400 | 38550 | 38550 | 38800 | 38500 | 3206 |
| 393 | 20250108 | 134500 | 13386050450 | 38500 | 38550 | 38600 | 38500 | 2370 |
| 394 | 20250108 | 134400 | 13294725000 | 38550 | 38450 | 38650 | 38450 | 1048 |
| 395 | 20250108 | 134300 | 13254302800 | 38500 | 38450 | 38500 | 38400 | 1609 |
| 396 | 20250108 | 134200 | 13192454000 | 38450 | 38500 | 38700 | 38400 | 5434 |
| 397 | 20250108 | 134100 | 12982772550 | 38500 | 38500 | 38550 | 38300 | 5917 |
| 398 | 20250108 | 134000 | 12755320400 | 38550 | 38800 | 38800 | 38450 | 4017 |
| 399 | 20250108 | 133900 | 12600113400 | 38850 | 38750 | 38950 | 38650 | 2297 |
| 400 | 20250108 | 133800 | 12510889150 | 38700 | 38550 | 38900 | 38550 | 3491 |
| 401 | 20250108 | 133700 | 12375722050 | 38650 | 38900 | 39000 | 38400 | 7823 |
| 402 | 20250108 | 133600 | 12072501750 | 38850 | 39050 | 39050 | 38850 | 5507 |
| 403 | 20250108 | 133500 | 11858197300 | 39050 | 39200 | 39200 | 39000 | 7699 |
| 404 | 20250108 | 133400 | 11557498800 | 39200 | 39100 | 39250 | 39000 | 8730 |
| 405 | 20250108 | 133300 | 11216023200 | 39100 | 38750 | 39400 | 38750 | 12792 |
| 406 | 20250108 | 133200 | 10715304250 | 38750 | 39000 | 39150 | 38700 | 16978 |
| 407 | 20250108 | 133100 | 10054554850 | 39000 | 39100 | 39300 | 39000 | 9490 |
| 408 | 20250108 | 133000 | 9683246800 | 39050 | 39350 | 39600 | 39050 | 14842 |
| 409 | 20250108 | 132900 | 9100150800 | 39350 | 39250 | 39700 | 39100 | 31907 |
| 410 | 20250108 | 132800 | 7841737200 | 39250 | 38700 | 39250 | 38700 | 18386 |
| 411 | 20250108 | 132700 | 7125368800 | 38600 | 38700 | 38750 | 38500 | 5208 |
| 412 | 20250108 | 132600 | 6924036200 | 38700 | 38500 | 38700 | 38450 | 7945 |
| 413 | 20250108 | 132500 | 6617801850 | 38500 | 38550 | 38550 | 38450 | 3315 |
| 414 | 20250108 | 132400 | 6490173650 | 38550 | 38450 | 38600 | 38350 | 11046 |
| 415 | 20250108 | 132300 | 6064756300 | 38400 | 38300 | 38450 | 38250 | 1638 |
| 416 | 20250108 | 132200 | 6001938900 | 38300 | 38300 | 38400 | 38300 | 2589 |
| 417 | 20250108 | 132100 | 5902603350 | 38350 | 38200 | 38350 | 38200 | 2347 |
| 418 | 20250108 | 132000 | 5812737200 | 38150 | 38150 | 38200 | 38100 | 1953 |
| 419 | 20250108 | 131900 | 5738210650 | 38150 | 38200 | 38250 | 38150 | 645 |
| 420 | 20250108 | 131800 | 5713575500 | 38250 | 38150 | 38300 | 38150 | 2493 |
| 421 | 20250108 | 131700 | 5618224200 | 38150 | 38150 | 38250 | 38100 | 1878 |
| 422 | 20250108 | 131600 | 5546523450 | 38150 | 38100 | 38200 | 38100 | 1344 |
| 423 | 20250108 | 131500 | 5495230400 | 38100 | 38050 | 38150 | 38050 | 1661 |
| 424 | 20250108 | 131400 | 5431892900 | 38050 | 38000 | 38100 | 37950 | 1635 |
| 425 | 20250108 | 131300 | 5369689500 | 37950 | 38000 | 38000 | 37950 | 804 |
| 426 | 20250108 | 131200 | 5339144050 | 37950 | 38050 | 38050 | 37950 | 830 |
| 427 | 20250108 | 131100 | 5307606050 | 38100 | 38100 | 38100 | 38000 | 438 |
| 428 | 20250108 | 131000 | 5290925950 | 38100 | 38050 | 38150 | 38050 | 878 |
| 429 | 20250108 | 130900 | 5257484850 | 38050 | 38100 | 38100 | 37950 | 688 |
| 430 | 20250108 | 130800 | 5231323550 | 38100 | 38150 | 38250 | 38100 | 1867 |
| 431 | 20250108 | 130700 | 5160047000 | 38150 | 38150 | 38200 | 38100 | 1829 |
| 432 | 20250108 | 130600 | 5090253750 | 38150 | 37950 | 38150 | 37950 | 1493 |
| 433 | 20250108 | 130500 | 5033385450 | 38000 | 38100 | 38150 | 38000 | 1207 |
| 434 | 20250108 | 130400 | 4987439400 | 38000 | 37850 | 38100 | 37800 | 6362 |
| 435 | 20250108 | 130300 | 4746067050 | 37800 | 37700 | 37850 | 37700 | 1365 |
| 436 | 20250108 | 130200 | 4694487800 | 37700 | 37750 | 37750 | 37650 | 710 |
| 437 | 20250108 | 130100 | 4667696500 | 37750 | 37700 | 37750 | 37700 | 3133 |
| 438 | 20250108 | 130000 | 4549519150 | 37700 | 37450 | 37700 | 37450 | 3968 |
| 439 | 20250108 | 125900 | 4400386350 | 37500 | 37450 | 37500 | 37400 | 461 |
| 440 | 20250108 | 125800 | 4383130200 | 37450 | 37400 | 37450 | 37400 | 186 |
| 441 | 20250108 | 125700 | 4376173750 | 37300 | 37350 | 37400 | 37300 | 401 |
| 442 | 20250108 | 125600 | 4361200700 | 37400 | 37400 | 37400 | 37300 | 522 |
| 443 | 20250108 | 125500 | 4341716150 | 37400 | 37350 | 37400 | 37350 | 118 |
| 444 | 20250108 | 125400 | 4337305250 | 37350 | 37350 | 37400 | 37300 | 224 |
| 445 | 20250108 | 125300 | 4328939800 | 37400 | 37400 | 37400 | 37400 | 162 |
| 446 | 20250108 | 125200 | 4322881000 | 37350 | 37400 | 37400 | 37350 | 158 |
| 447 | 20250108 | 125100 | 4316972550 | 37400 | 37450 | 37450 | 37400 | 238 |
| 448 | 20250108 | 125000 | 4308067800 | 37450 | 37400 | 37450 | 37400 | 21 |
| 449 | 20250108 | 124900 | 4307281400 | 37400 | 37450 | 37450 | 37400 | 386 |
| 450 | 20250108 | 124800 | 4292844050 | 37450 | 37450 | 37450 | 37400 | 255 |
| 451 | 20250108 | 124700 | 4283294400 | 37450 | 37450 | 37450 | 37450 | 75 |
| 452 | 20250108 | 124600 | 4280485650 | 37450 | 37450 | 37450 | 37450 | 6 |
| 453 | 20250108 | 124500 | 4280260950 | 37400 | 37400 | 37400 | 37400 | 88 |
| 454 | 20250108 | 124400 | 4276969750 | 37450 | 37400 | 37450 | 37400 | 114 |
| 455 | 20250108 | 124300 | 4272700500 | 37450 | 37400 | 37450 | 37400 | 146 |
| 456 | 20250108 | 124200 | 4267235550 | 37450 | 37450 | 37450 | 37450 | 10 |
| 457 | 20250108 | 124100 | 4266861050 | 37450 | 37450 | 37450 | 37450 | 48 |
| 458 | 20250108 | 124000 | 4265063450 | 37450 | 37400 | 37450 | 37400 | 36 |
| 459 | 20250108 | 123900 | 4263715950 | 37400 | 37400 | 37400 | 37350 | 540 |
| 460 | 20250108 | 123800 | 4243539300 | 37450 | 37450 | 37450 | 37400 | 20 |
| 461 | 20250108 | 123700 | 4242790800 | 37400 | 37450 | 37450 | 37400 | 917 |
| 462 | 20250108 | 123600 | 4208494600 | 37450 | 37450 | 37450 | 37400 | 51 |
| 463 | 20250108 | 123500 | 4206584700 | 37400 | 37450 | 37450 | 37400 | 156 |
| 464 | 20250108 | 123400 | 4200743000 | 37450 | 37450 | 37500 | 37450 | 49 |
| 465 | 20250108 | 123300 | 4198907900 | 37450 | 37450 | 37450 | 37450 | 17 |
| 466 | 20250108 | 123200 | 4198271250 | 37450 | 37450 | 37450 | 37450 | 63 |
| 467 | 20250108 | 123100 | 4195911900 | 37450 | 37450 | 37500 | 37450 | 192 |
| 468 | 20250108 | 123000 | 4188714300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 469 | 20250108 | 122900 | 4188714300 | 37450 | 37500 | 37500 | 37400 | 460 |
| 470 | 20250108 | 122800 | 4171468900 | 37400 | 37450 | 37450 | 37400 | 629 |
| 471 | 20250108 | 122700 | 4147942850 | 37500 | 37450 | 37500 | 37450 | 244 |
| 472 | 20250108 | 122600 | 4138802400 | 37500 | 37500 | 37500 | 37500 | 114 |
| 473 | 20250108 | 122500 | 4134527400 | 37500 | 37500 | 37500 | 37450 | 48 |
| 474 | 20250108 | 122400 | 4132729000 | 37500 | 37450 | 37500 | 37450 | 210 |
| 475 | 20250108 | 122300 | 4124860500 | 37450 | 37450 | 37450 | 37450 | 5 |
| 476 | 20250108 | 122200 | 4124673250 | 37500 | 37450 | 37500 | 37450 | 197 |
| 477 | 20250108 | 122100 | 4117290800 | 37450 | 37450 | 37500 | 37450 | 102 |
| 478 | 20250108 | 122000 | 4113470850 | 37450 | 37450 | 37500 | 37450 | 512 |
| 479 | 20250108 | 121900 | 4094293700 | 37450 | 37500 | 37500 | 37450 | 283 |
| 480 | 20250108 | 121800 | 4083681250 | 37550 | 37550 | 37550 | 37500 | 110 |
| 481 | 20250108 | 121700 | 4079550850 | 37500 | 37500 | 37550 | 37500 | 78 |
| 482 | 20250108 | 121600 | 4076623450 | 37550 | 37500 | 37550 | 37500 | 62 |
| 483 | 20250108 | 121500 | 4074298150 | 37550 | 37500 | 37550 | 37500 | 16 |
| 484 | 20250108 | 121400 | 4073698100 | 37500 | 37550 | 37550 | 37500 | 129 |
| 485 | 20250108 | 121300 | 4068855650 | 37550 | 37500 | 37550 | 37500 | 77 |
| 486 | 20250108 | 121200 | 4065967350 | 37500 | 37500 | 37500 | 37500 | 499 |
| 487 | 20250108 | 121100 | 4047254850 | 37500 | 37500 | 37500 | 37500 | 11 |
| 488 | 20250108 | 121000 | 4046842350 | 37450 | 37500 | 37500 | 37450 | 240 |
| 489 | 20250108 | 120900 | 4037851300 | 37500 | 37500 | 37500 | 37500 | 209 |
| 490 | 20250108 | 120800 | 4030013800 | 37500 | 37500 | 37500 | 37500 | 31 |
| 491 | 20250108 | 120700 | 4028851300 | 37500 | 37550 | 37550 | 37500 | 95 |
| 492 | 20250108 | 120600 | 4025286150 | 37500 | 37500 | 37500 | 37500 | 167 |
| 493 | 20250108 | 120500 | 4019023650 | 37500 | 37500 | 37500 | 37500 | 162 |
| 494 | 20250108 | 120400 | 4012948650 | 37500 | 37550 | 37550 | 37500 | 99 |
| 495 | 20250108 | 120300 | 4009233750 | 37500 | 37550 | 37550 | 37500 | 66 |
| 496 | 20250108 | 120200 | 4006756100 | 37550 | 37500 | 37550 | 37500 | 12 |
| 497 | 20250108 | 120100 | 4006305550 | 37500 | 37550 | 37550 | 37500 | 454 |
| 498 | 20250108 | 120000 | 3989274250 | 37550 | 37500 | 37550 | 37450 | 179 |
| 499 | 20250108 | 115900 | 3982559200 | 37500 | 37450 | 37500 | 37450 | 172 |
| 500 | 20250108 | 115800 | 3976112900 | 37450 | 37500 | 37500 | 37450 | 295 |
| 501 | 20250108 | 115700 | 3965051600 | 37500 | 37450 | 37500 | 37450 | 278 |
| 502 | 20250108 | 115600 | 3954633300 | 37450 | 37450 | 37450 | 37450 | 29 |
| 503 | 20250108 | 115500 | 3953547250 | 37450 | 37400 | 37450 | 37400 | 151 |
| 504 | 20250108 | 115400 | 3947892350 | 37400 | 37450 | 37450 | 37400 | 1210 |
| 505 | 20250108 | 115300 | 3902624700 | 37500 | 37500 | 37550 | 37500 | 247 |
| 506 | 20250108 | 115200 | 3893362150 | 37450 | 37500 | 37500 | 37450 | 378 |
| 507 | 20250108 | 115100 | 3879190650 | 37500 | 37550 | 37550 | 37500 | 70 |
| 508 | 20250108 | 115000 | 3876565050 | 37600 | 37600 | 37600 | 37600 | 159 |
| 509 | 20250108 | 114900 | 3870586650 | 37600 | 37550 | 37600 | 37550 | 369 |
| 510 | 20250108 | 114800 | 3856729850 | 37550 | 37550 | 37600 | 37550 | 244 |
| 511 | 20250108 | 114700 | 3847562850 | 37550 | 37600 | 37600 | 37500 | 178 |
| 512 | 20250108 | 114600 | 3840881450 | 37550 | 37550 | 37600 | 37550 | 828 |
| 513 | 20250108 | 114500 | 3809789550 | 37600 | 37550 | 37600 | 37550 | 669 |
| 514 | 20250108 | 114400 | 3784666900 | 37550 | 37500 | 37550 | 37500 | 592 |
| 515 | 20250108 | 114300 | 3762445600 | 37500 | 37450 | 37500 | 37450 | 1113 |
| 516 | 20250108 | 114200 | 3720731100 | 37450 | 37450 | 37450 | 37450 | 103 |
| 517 | 20250108 | 114100 | 3716873750 | 37450 | 37450 | 37450 | 37400 | 123 |
| 518 | 20250108 | 114000 | 3712272400 | 37450 | 37400 | 37450 | 37400 | 333 |
| 519 | 20250108 | 113900 | 3699813600 | 37400 | 37450 | 37450 | 37400 | 484 |
| 520 | 20250108 | 113800 | 3681710100 | 37400 | 37500 | 37500 | 37400 | 166 |
| 521 | 20250108 | 113700 | 3675492800 | 37450 | 37450 | 37450 | 37400 | 816 |
| 522 | 20250108 | 113600 | 3644962550 | 37400 | 37450 | 37450 | 37400 | 214 |
| 523 | 20250108 | 113500 | 3636954400 | 37350 | 37450 | 37450 | 37350 | 736 |
| 524 | 20250108 | 113400 | 3609435300 | 37450 | 37450 | 37450 | 37450 | 264 |
| 525 | 20250108 | 113300 | 3599548500 | 37400 | 37450 | 37450 | 37400 | 200 |
| 526 | 20250108 | 113200 | 3592066100 | 37450 | 37450 | 37450 | 37450 | 27 |
| 527 | 20250108 | 113100 | 3591054950 | 37450 | 37400 | 37450 | 37400 | 151 |
| 528 | 20250108 | 113000 | 3585402900 | 37450 | 37400 | 37450 | 37400 | 115 |
| 529 | 20250108 | 112900 | 3581101600 | 37450 | 37350 | 37450 | 37350 | 12 |
| 530 | 20250108 | 112800 | 3580653300 | 37350 | 37450 | 37450 | 37350 | 1720 |
| 531 | 20250108 | 112700 | 3516244400 | 37450 | 37400 | 37450 | 37400 | 321 |
| 532 | 20250108 | 112600 | 3504225550 | 37350 | 37350 | 37400 | 37350 | 65 |
| 533 | 20250108 | 112500 | 3501795400 | 37350 | 37400 | 37400 | 37350 | 131 |
| 534 | 20250108 | 112400 | 3496902150 | 37350 | 37400 | 37400 | 37350 | 516 |
| 535 | 20250108 | 112300 | 3477628900 | 37450 | 37450 | 37450 | 37350 | 258 |
| 536 | 20250108 | 112200 | 3467983400 | 37350 | 37450 | 37450 | 37350 | 556 |
| 537 | 20250108 | 112100 | 3447196600 | 37450 | 37450 | 37500 | 37450 | 125 |
| 538 | 20250108 | 112000 | 3442510350 | 37450 | 37450 | 37450 | 37400 | 578 |
| 539 | 20250108 | 111900 | 3420890450 | 37450 | 37550 | 37550 | 37450 | 650 |
| 540 | 20250108 | 111800 | 3396533600 | 37550 | 37600 | 37600 | 37450 | 660 |
| 541 | 20250108 | 111700 | 3371801850 | 37550 | 37500 | 37550 | 37500 | 1620 |
| 542 | 20250108 | 111600 | 3311007600 | 37500 | 37500 | 37500 | 37500 | 60 |
| 543 | 20250108 | 111500 | 3308757600 | 37500 | 37500 | 37500 | 37500 | 121 |
| 544 | 20250108 | 111400 | 3304220100 | 37500 | 37450 | 37550 | 37450 | 1190 |
| 545 | 20250108 | 111300 | 3259595350 | 37450 | 37500 | 37500 | 37450 | 236 |
| 546 | 20250108 | 111200 | 3250748800 | 37500 | 37500 | 37500 | 37500 | 53 |
| 547 | 20250108 | 111100 | 3248761300 | 37450 | 37500 | 37500 | 37450 | 192 |
| 548 | 20250108 | 111000 | 3241561350 | 37500 | 37500 | 37550 | 37500 | 1358 |
| 549 | 20250108 | 110900 | 3190595250 | 37550 | 37450 | 37550 | 37450 | 2791 |
| 550 | 20250108 | 110800 | 3085971750 | 37400 | 37400 | 37450 | 37400 | 759 |
| 551 | 20250108 | 110700 | 3057548200 | 37450 | 37400 | 37450 | 37400 | 219 |
| 552 | 20250108 | 110600 | 3049350350 | 37400 | 37350 | 37450 | 37350 | 2099 |
| 553 | 20250108 | 110500 | 2970899150 | 37350 | 37300 | 37350 | 37300 | 575 |
| 554 | 20250108 | 110400 | 2949446850 | 37300 | 37250 | 37300 | 37250 | 671 |
| 555 | 20250108 | 110300 | 2924418650 | 37300 | 37250 | 37300 | 37200 | 1131 |
| 556 | 20250108 | 110200 | 2882283650 | 37250 | 37150 | 37250 | 37100 | 1711 |
| 557 | 20250108 | 110100 | 2818672500 | 37100 | 37050 | 37100 | 37050 | 442 |
| 558 | 20250108 | 110000 | 2802279300 | 37050 | 37050 | 37050 | 37000 | 343 |
| 559 | 20250108 | 105900 | 2789576350 | 37050 | 37050 | 37100 | 37050 | 176 |
| 560 | 20250108 | 105800 | 2783052500 | 37050 | 37050 | 37100 | 37000 | 460 |
| 561 | 20250108 | 105700 | 2766018600 | 37000 | 37050 | 37050 | 37000 | 447 |
| 562 | 20250108 | 105600 | 2749475050 | 37100 | 37100 | 37100 | 37050 | 446 |
| 563 | 20250108 | 105500 | 2732932650 | 37150 | 37100 | 37150 | 37100 | 766 |
| 564 | 20250108 | 105400 | 2704511850 | 37000 | 37100 | 37100 | 37000 | 249 |
| 565 | 20250108 | 105300 | 2695293650 | 37100 | 37050 | 37100 | 37000 | 403 |
| 566 | 20250108 | 105200 | 2680363500 | 37000 | 37000 | 37050 | 37000 | 376 |
| 567 | 20250108 | 105100 | 2666449000 | 37000 | 37050 | 37050 | 37000 | 220 |
| 568 | 20250108 | 105000 | 2658308500 | 37050 | 37050 | 37100 | 37000 | 263 |
| 569 | 20250108 | 104900 | 2648570250 | 37100 | 37050 | 37100 | 37050 | 364 |
| 570 | 20250108 | 104800 | 2635078250 | 37050 | 37050 | 37050 | 37000 | 817 |
| 571 | 20250108 | 104700 | 2604832250 | 37000 | 37000 | 37100 | 37000 | 109 |
| 572 | 20250108 | 104600 | 2600795500 | 37000 | 37100 | 37100 | 37000 | 560 |
| 573 | 20250108 | 104500 | 2580060100 | 37050 | 37050 | 37100 | 37050 | 412 |
| 574 | 20250108 | 104400 | 2564790450 | 37050 | 37050 | 37050 | 37000 | 374 |
| 575 | 20250108 | 104300 | 2550939700 | 37000 | 37000 | 37000 | 36950 | 239 |
| 576 | 20250108 | 104200 | 2542099250 | 37050 | 36950 | 37050 | 36950 | 91 |
| 577 | 20250108 | 104100 | 2538735550 | 37000 | 37000 | 37050 | 36950 | 345 |
| 578 | 20250108 | 104000 | 2525971950 | 37000 | 37100 | 37100 | 37000 | 1125 |
| 579 | 20250108 | 103900 | 2484309300 | 37050 | 37050 | 37050 | 37000 | 422 |
| 580 | 20250108 | 103800 | 2468686300 | 37000 | 37050 | 37100 | 37000 | 535 |
| 581 | 20250108 | 103700 | 2448876100 | 37100 | 37150 | 37150 | 37050 | 349 |
| 582 | 20250108 | 103600 | 2435925950 | 37100 | 37000 | 37100 | 37000 | 1269 |
| 583 | 20250108 | 103500 | 2388882700 | 37050 | 37000 | 37050 | 36950 | 314 |
| 584 | 20250108 | 103400 | 2377264000 | 37000 | 37050 | 37050 | 37000 | 125 |
| 585 | 20250108 | 103300 | 2372638700 | 37000 | 37000 | 37050 | 36950 | 290 |
| 586 | 20250108 | 103200 | 2361916300 | 37000 | 37000 | 37000 | 36950 | 610 |
| 587 | 20250108 | 103100 | 2339367350 | 36950 | 37000 | 37000 | 36950 | 703 |
| 588 | 20250108 | 103000 | 2313368300 | 37000 | 37000 | 37050 | 36950 | 666 |
| 589 | 20250108 | 102900 | 2288710350 | 37050 | 37000 | 37050 | 37000 | 402 |
| 590 | 20250108 | 102800 | 2273830600 | 37050 | 37000 | 37050 | 36950 | 470 |
| 591 | 20250108 | 102700 | 2256441250 | 36950 | 36950 | 37000 | 36950 | 376 |
| 592 | 20250108 | 102600 | 2242544850 | 36950 | 36950 | 36950 | 36900 | 332 |
| 593 | 20250108 | 102500 | 2230283400 | 36950 | 37000 | 37000 | 36900 | 213 |
| 594 | 20250108 | 102400 | 2222419850 | 37000 | 37000 | 37000 | 36900 | 343 |
| 595 | 20250108 | 102300 | 2209740650 | 37000 | 37000 | 37000 | 36950 | 393 |
| 596 | 20250108 | 102200 | 2195205600 | 36950 | 37000 | 37000 | 36950 | 285 |
| 597 | 20250108 | 102100 | 2184670750 | 37000 | 37000 | 37050 | 36950 | 296 |
| 598 | 20250108 | 102000 | 2173721200 | 36950 | 36900 | 37000 | 36900 | 538 |
| 599 | 20250108 | 101900 | 2153850850 | 36950 | 36950 | 36950 | 36900 | 333 |
| 600 | 20250108 | 101800 | 2141554200 | 36950 | 37000 | 37000 | 36900 | 228 |
| 601 | 20250108 | 101700 | 2133131950 | 36950 | 36900 | 36950 | 36900 | 293 |
| 602 | 20250108 | 101600 | 2122311550 | 36950 | 37000 | 37000 | 36950 | 420 |
| 603 | 20250108 | 101500 | 2106792150 | 36950 | 36900 | 37000 | 36900 | 485 |
| 604 | 20250108 | 101400 | 2088878400 | 36950 | 36950 | 36950 | 36900 | 229 |
| 605 | 20250108 | 101300 | 2080422850 | 36950 | 37000 | 37000 | 36950 | 653 |
| 606 | 20250108 | 101200 | 2056288250 | 37000 | 37000 | 37050 | 36950 | 185 |
| 607 | 20250108 | 101100 | 2049443050 | 36950 | 37000 | 37050 | 36950 | 277 |
| 608 | 20250108 | 101000 | 2039191700 | 37000 | 37000 | 37050 | 36950 | 1096 |
| 609 | 20250108 | 100900 | 1998648450 | 36950 | 36950 | 37000 | 36900 | 312 |
| 610 | 20250108 | 100800 | 1987125750 | 36950 | 36950 | 36950 | 36850 | 241 |
| 611 | 20250108 | 100700 | 1978224200 | 36950 | 36900 | 37000 | 36850 | 686 |
| 612 | 20250108 | 100600 | 1952919000 | 36900 | 36950 | 37000 | 36850 | 1082 |
| 613 | 20250108 | 100500 | 1912991250 | 36900 | 36950 | 36950 | 36850 | 757 |
| 614 | 20250108 | 100400 | 1885053850 | 36950 | 36950 | 37000 | 36900 | 386 |
| 615 | 20250108 | 100300 | 1870790500 | 36950 | 36950 | 37100 | 36850 | 546 |
| 616 | 20250108 | 100200 | 1850624200 | 36900 | 37000 | 37000 | 36900 | 799 |
| 617 | 20250108 | 100100 | 1821122750 | 36950 | 36950 | 36950 | 36900 | 744 |
| 618 | 20250108 | 100000 | 1793658750 | 36900 | 36950 | 36950 | 36900 | 567 |
| 619 | 20250108 | 095900 | 1772714600 | 37000 | 36950 | 37050 | 36950 | 74 |
| 620 | 20250108 | 095800 | 1769978050 | 37000 | 36900 | 37000 | 36900 | 586 |
| 621 | 20250108 | 095700 | 1748328400 | 36950 | 36950 | 36950 | 36900 | 488 |
| 622 | 20250108 | 095600 | 1730302700 | 36950 | 36950 | 36950 | 36950 | 1217 |
| 623 | 20250108 | 095500 | 1685334550 | 36950 | 37050 | 37050 | 36950 | 585 |
| 624 | 20250108 | 095400 | 1663697200 | 37100 | 37100 | 37100 | 37000 | 210 |
| 625 | 20250108 | 095300 | 1655916600 | 37100 | 37050 | 37100 | 37000 | 46 |
| 626 | 20250108 | 095200 | 1654214050 | 37050 | 37100 | 37100 | 37050 | 62 |
| 627 | 20250108 | 095100 | 1651916900 | 37000 | 37000 | 37050 | 37000 | 3964 |
| 628 | 20250108 | 095000 | 1505162150 | 37000 | 37000 | 37050 | 37000 | 149 |
| 629 | 20250108 | 094900 | 1499648900 | 37000 | 37000 | 37050 | 37000 | 578 |
| 630 | 20250108 | 094800 | 1478261050 | 37000 | 37100 | 37100 | 37000 | 120 |
| 631 | 20250108 | 094700 | 1473812300 | 37100 | 37050 | 37100 | 37050 | 216 |
| 632 | 20250108 | 094600 | 1465804050 | 37050 | 37100 | 37100 | 37000 | 183 |
| 633 | 20250108 | 094500 | 1459018150 | 37050 | 37150 | 37150 | 37050 | 107 |
| 634 | 20250108 | 094400 | 1455045550 | 37150 | 37150 | 37150 | 37150 | 29 |
| 635 | 20250108 | 094300 | 1453968200 | 37150 | 37050 | 37200 | 37050 | 491 |
| 636 | 20250108 | 094200 | 1435744250 | 37050 | 37050 | 37050 | 37050 | 384 |
| 637 | 20250108 | 094100 | 1421517050 | 37050 | 37000 | 37050 | 36950 | 310 |
| 638 | 20250108 | 094000 | 1410044800 | 36950 | 37000 | 37000 | 36950 | 1185 |
| 639 | 20250108 | 093900 | 1366249300 | 37000 | 37050 | 37050 | 37000 | 397 |
| 640 | 20250108 | 093800 | 1351548850 | 37050 | 37000 | 37050 | 37000 | 499 |
| 641 | 20250108 | 093700 | 1333084850 | 37000 | 37000 | 37050 | 37000 | 637 |
| 642 | 20250108 | 093600 | 1309515650 | 37050 | 37050 | 37050 | 37050 | 516 |
| 643 | 20250108 | 093500 | 1290397850 | 37050 | 37050 | 37100 | 37000 | 546 |
| 644 | 20250108 | 093400 | 1270168450 | 37050 | 37100 | 37150 | 37050 | 70 |
| 645 | 20250108 | 093300 | 1267571950 | 37050 | 37050 | 37050 | 37000 | 239 |
| 646 | 20250108 | 093200 | 1258719800 | 37050 | 37100 | 37100 | 37050 | 525 |
| 647 | 20250108 | 093100 | 1239263300 | 37100 | 37100 | 37100 | 37050 | 121 |
| 648 | 20250108 | 093000 | 1234774600 | 37100 | 37100 | 37100 | 37050 | 153 |
| 649 | 20250108 | 092900 | 1229098350 | 37050 | 37100 | 37100 | 37050 | 520 |
| 650 | 20250108 | 092800 | 1209832300 | 37050 | 37200 | 37250 | 37050 | 1091 |
| 651 | 20250108 | 092700 | 1169201200 | 37200 | 37000 | 37200 | 36950 | 204 |
| 652 | 20250108 | 092600 | 1161656750 | 36950 | 37000 | 37000 | 36950 | 957 |
| 653 | 20250108 | 092500 | 1126293650 | 37000 | 37100 | 37100 | 37000 | 497 |
| 654 | 20250108 | 092400 | 1107903650 | 37050 | 37000 | 37050 | 37000 | 409 |
| 655 | 20250108 | 092300 | 1092754800 | 37000 | 37050 | 37050 | 37000 | 48 |
| 656 | 20250108 | 092200 | 1090978050 | 37000 | 37150 | 37200 | 37000 | 249 |
| 657 | 20250108 | 092100 | 1081735750 | 37200 | 37000 | 37200 | 36950 | 594 |
| 658 | 20250108 | 092000 | 1059757700 | 37000 | 37200 | 37200 | 37000 | 1656 |
| 659 | 20250108 | 091900 | 998392950 | 37250 | 37200 | 37250 | 37050 | 921 |
| 660 | 20250108 | 091800 | 964156900 | 37200 | 37300 | 37300 | 37200 | 488 |
| 661 | 20250108 | 091700 | 945968200 | 37300 | 37350 | 37350 | 37250 | 185 |
| 662 | 20250108 | 091600 | 939073000 | 37350 | 37300 | 37350 | 37300 | 331 |
| 663 | 20250108 | 091500 | 926714350 | 37300 | 37300 | 37350 | 37300 | 215 |
| 664 | 20250108 | 091400 | 918692250 | 37300 | 37200 | 37300 | 36900 | 1816 |
| 665 | 20250108 | 091300 | 851278150 | 37250 | 37200 | 37250 | 37050 | 459 |
| 666 | 20250108 | 091200 | 834202150 | 37200 | 37100 | 37200 | 37000 | 1603 |
| 667 | 20250108 | 091100 | 774709000 | 37000 | 36950 | 37050 | 36800 | 2945 |
| 668 | 20250108 | 091000 | 666138000 | 36950 | 37100 | 37100 | 36900 | 908 |
| 669 | 20250108 | 090900 | 632498700 | 37050 | 37050 | 37050 | 37000 | 379 |
| 670 | 20250108 | 090800 | 618466700 | 37050 | 37200 | 37200 | 37050 | 1322 |
| 671 | 20250108 | 090700 | 569400650 | 37200 | 37200 | 37200 | 37150 | 425 |
| 672 | 20250108 | 090600 | 553593250 | 37200 | 37250 | 37300 | 37200 | 519 |
| 673 | 20250108 | 090500 | 534268150 | 37250 | 37150 | 37250 | 37150 | 1647 |
| 674 | 20250108 | 090400 | 473056200 | 37150 | 37200 | 37200 | 37150 | 543 |
| 675 | 20250108 | 090300 | 452883500 | 37200 | 36900 | 37300 | 36900 | 1228 |
| 676 | 20250108 | 090200 | 407330800 | 36900 | 36750 | 36900 | 36750 | 2466 |
| 677 | 20250108 | 090100 | 316367800 | 36750 | 36900 | 36900 | 36650 | 2129 |
| 678 | 20250108 | 090000 | 238080150 | 36900 | 37050 | 37050 | 36500 | 6245 |