35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250107 | 195400 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 8823 |
| 3 | 20250107 | 195300 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 4 | 20250107 | 195200 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 5 | 20250107 | 195100 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 6 | 20250107 | 195000 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 7 | 20250107 | 194900 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 8 | 20250107 | 194800 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 9 | 20250107 | 194700 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 10 | 20250107 | 194600 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 11 | 20250107 | 194500 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 12 | 20250107 | 194400 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 13 | 20250107 | 194300 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 14 | 20250107 | 194200 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 15 | 20250107 | 194100 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 16 | 20250107 | 194000 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 17 | 20250107 | 193900 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 18 | 20250107 | 193800 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 19 | 20250107 | 193700 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 20 | 20250107 | 193600 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 21 | 20250107 | 193500 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 22 | 20250107 | 193400 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 23 | 20250107 | 193300 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 24 | 20250107 | 193200 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 25 | 20250107 | 193100 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 26 | 20250107 | 193000 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 27 | 20250107 | 192900 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 28 | 20250107 | 192800 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 29 | 20250107 | 192700 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 30 | 20250107 | 192600 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 31 | 20250107 | 192500 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 32 | 20250107 | 192400 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 8823 |
| 33 | 20250107 | 192300 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 34 | 20250107 | 192200 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 35 | 20250107 | 192100 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 36 | 20250107 | 192000 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 37 | 20250107 | 191900 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 38 | 20250107 | 191800 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 39 | 20250107 | 191700 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 40 | 20250107 | 191600 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 41 | 20250107 | 191500 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 42 | 20250107 | 191400 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 43 | 20250107 | 191300 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 44 | 20250107 | 191200 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 45 | 20250107 | 191100 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 46 | 20250107 | 191000 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 47 | 20250107 | 190900 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 48 | 20250107 | 190800 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 49 | 20250107 | 190700 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 50 | 20250107 | 190600 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 51 | 20250107 | 190500 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 52 | 20250107 | 190400 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 53 | 20250107 | 190300 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 54 | 20250107 | 190200 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 55 | 20250107 | 190100 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 56 | 20250107 | 190000 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 57 | 20250107 | 185900 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 58 | 20250107 | 185800 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 59 | 20250107 | 185700 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 60 | 20250107 | 185600 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 61 | 20250107 | 185500 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 62 | 20250107 | 185400 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 8823 |
| 63 | 20250107 | 185300 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 64 | 20250107 | 185200 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 65 | 20250107 | 185100 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 66 | 20250107 | 185000 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 67 | 20250107 | 184900 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 68 | 20250107 | 184800 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 69 | 20250107 | 184700 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 70 | 20250107 | 184600 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 71 | 20250107 | 184500 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 72 | 20250107 | 184400 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 73 | 20250107 | 184300 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 74 | 20250107 | 184200 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 75 | 20250107 | 184100 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 76 | 20250107 | 184000 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 77 | 20250107 | 183900 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 78 | 20250107 | 183800 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 79 | 20250107 | 183700 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 80 | 20250107 | 183600 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 81 | 20250107 | 183500 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 82 | 20250107 | 183400 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 83 | 20250107 | 183300 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 84 | 20250107 | 183200 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 85 | 20250107 | 183100 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 86 | 20250107 | 183000 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 87 | 20250107 | 182900 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 88 | 20250107 | 182800 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 89 | 20250107 | 182700 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 90 | 20250107 | 182600 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 91 | 20250107 | 182500 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 92 | 20250107 | 182400 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 8823 |
| 93 | 20250107 | 182300 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 94 | 20250107 | 182200 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 95 | 20250107 | 182100 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 96 | 20250107 | 182000 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 97 | 20250107 | 181900 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 98 | 20250107 | 181800 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 99 | 20250107 | 181700 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 100 | 20250107 | 181600 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 101 | 20250107 | 181500 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 102 | 20250107 | 181400 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 103 | 20250107 | 181300 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 104 | 20250107 | 181200 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 105 | 20250107 | 181100 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 106 | 20250107 | 181000 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 107 | 20250107 | 180900 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 108 | 20250107 | 180800 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 109 | 20250107 | 180700 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 110 | 20250107 | 180600 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 111 | 20250107 | 180500 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 112 | 20250107 | 180400 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 113 | 20250107 | 180300 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 114 | 20250107 | 180200 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 115 | 20250107 | 180100 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 116 | 20250107 | 180000 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 117 | 20250107 | 175900 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 118 | 20250107 | 175800 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 119 | 20250107 | 175700 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 120 | 20250107 | 175600 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 121 | 20250107 | 175500 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 122 | 20250107 | 175400 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 8823 |
| 123 | 20250107 | 175300 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 124 | 20250107 | 175200 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 125 | 20250107 | 175100 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 126 | 20250107 | 175000 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 127 | 20250107 | 174900 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 128 | 20250107 | 174800 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 129 | 20250107 | 174700 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 130 | 20250107 | 174600 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 131 | 20250107 | 174500 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 132 | 20250107 | 174400 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 133 | 20250107 | 174300 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 134 | 20250107 | 174200 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 135 | 20250107 | 174100 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 136 | 20250107 | 174000 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 137 | 20250107 | 173900 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 138 | 20250107 | 173800 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 139 | 20250107 | 173700 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 140 | 20250107 | 173600 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 141 | 20250107 | 173500 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 142 | 20250107 | 173400 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 143 | 20250107 | 173300 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 144 | 20250107 | 173200 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 145 | 20250107 | 173100 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 146 | 20250107 | 173000 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 147 | 20250107 | 172900 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 148 | 20250107 | 172800 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 149 | 20250107 | 172700 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 150 | 20250107 | 172600 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 151 | 20250107 | 172500 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 152 | 20250107 | 172400 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 8823 |
| 153 | 20250107 | 172300 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 154 | 20250107 | 172200 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 155 | 20250107 | 172100 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 156 | 20250107 | 172000 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 157 | 20250107 | 171900 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 158 | 20250107 | 171800 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 159 | 20250107 | 171700 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 160 | 20250107 | 171600 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 161 | 20250107 | 171500 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 162 | 20250107 | 171400 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 163 | 20250107 | 171300 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 164 | 20250107 | 171200 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 165 | 20250107 | 171100 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 166 | 20250107 | 171000 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 167 | 20250107 | 170900 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 168 | 20250107 | 170800 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 169 | 20250107 | 170700 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 170 | 20250107 | 170600 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 171 | 20250107 | 170500 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 172 | 20250107 | 170400 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 173 | 20250107 | 170300 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 174 | 20250107 | 170200 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 175 | 20250107 | 170100 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 176 | 20250107 | 170000 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 177 | 20250107 | 165900 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 178 | 20250107 | 165800 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 179 | 20250107 | 165700 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 180 | 20250107 | 165600 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 181 | 20250107 | 165500 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 182 | 20250107 | 165400 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 8823 |
| 183 | 20250107 | 165300 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 184 | 20250107 | 165200 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 185 | 20250107 | 165100 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 186 | 20250107 | 165000 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 187 | 20250107 | 164900 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 188 | 20250107 | 164800 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 189 | 20250107 | 164700 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 190 | 20250107 | 164600 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 191 | 20250107 | 164500 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 192 | 20250107 | 164400 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 193 | 20250107 | 164300 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 194 | 20250107 | 164200 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 195 | 20250107 | 164100 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 196 | 20250107 | 164000 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 197 | 20250107 | 163900 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 198 | 20250107 | 163800 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 199 | 20250107 | 163700 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 200 | 20250107 | 163600 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 201 | 20250107 | 163500 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 202 | 20250107 | 163400 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 203 | 20250107 | 163300 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 204 | 20250107 | 163200 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 205 | 20250107 | 163100 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 206 | 20250107 | 163000 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 207 | 20250107 | 162900 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 208 | 20250107 | 162800 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 209 | 20250107 | 162700 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 210 | 20250107 | 162600 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 211 | 20250107 | 162500 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 212 | 20250107 | 162400 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 8823 |
| 213 | 20250107 | 162300 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 214 | 20250107 | 162200 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 215 | 20250107 | 162100 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 216 | 20250107 | 162000 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 217 | 20250107 | 161900 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 218 | 20250107 | 161800 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 219 | 20250107 | 161700 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 220 | 20250107 | 161600 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 221 | 20250107 | 161500 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 222 | 20250107 | 161400 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 223 | 20250107 | 161300 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 224 | 20250107 | 161200 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 225 | 20250107 | 161100 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 226 | 20250107 | 161000 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 227 | 20250107 | 160900 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 228 | 20250107 | 160800 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 229 | 20250107 | 160700 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 230 | 20250107 | 160600 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 231 | 20250107 | 160500 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 232 | 20250107 | 160400 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 233 | 20250107 | 160300 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 234 | 20250107 | 160200 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 235 | 20250107 | 160100 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 236 | 20250107 | 160000 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 237 | 20250107 | 155900 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 238 | 20250107 | 155800 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 239 | 20250107 | 155700 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 240 | 20250107 | 155600 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 241 | 20250107 | 155500 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 242 | 20250107 | 155400 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 8823 |
| 243 | 20250107 | 155300 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 244 | 20250107 | 155200 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 245 | 20250107 | 155100 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 246 | 20250107 | 155000 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 247 | 20250107 | 154900 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 248 | 20250107 | 154800 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 249 | 20250107 | 154700 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 250 | 20250107 | 154600 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 251 | 20250107 | 154500 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 252 | 20250107 | 154400 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 253 | 20250107 | 154300 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 254 | 20250107 | 154200 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 255 | 20250107 | 154100 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 256 | 20250107 | 154000 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 257 | 20250107 | 153900 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 258 | 20250107 | 153800 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 259 | 20250107 | 153700 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 260 | 20250107 | 153600 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 261 | 20250107 | 153500 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 262 | 20250107 | 153400 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 263 | 20250107 | 153300 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 264 | 20250107 | 153200 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 265 | 20250107 | 153100 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 266 | 20250107 | 153000 | 5017768500 | 39350 | 39350 | 39350 | 39350 | 8823 |
| 267 | 20250107 | 152900 | 4670583450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 268 | 20250107 | 152800 | 4670583450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 269 | 20250107 | 152700 | 4670583450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 270 | 20250107 | 152600 | 4670583450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 271 | 20250107 | 152500 | 4670583450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 272 | 20250107 | 152400 | 4670583450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 273 | 20250107 | 152300 | 4670583450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 274 | 20250107 | 152200 | 4670583450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 275 | 20250107 | 152100 | 4670583450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 276 | 20250107 | 152000 | 4670583450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 277 | 20250107 | 151900 | 4670583450 | 39400 | 39350 | 39400 | 39300 | 619 |
| 278 | 20250107 | 151800 | 4646222250 | 39350 | 39350 | 39350 | 39300 | 468 |
| 279 | 20250107 | 151700 | 4627811000 | 39300 | 39300 | 39350 | 39300 | 158 |
| 280 | 20250107 | 151600 | 4621601300 | 39350 | 39350 | 39350 | 39300 | 312 |
| 281 | 20250107 | 151500 | 4609331400 | 39350 | 39300 | 39400 | 39300 | 1301 |
| 282 | 20250107 | 151400 | 4558142700 | 39300 | 39250 | 39350 | 39250 | 685 |
| 283 | 20250107 | 151300 | 4531224800 | 39300 | 39200 | 39300 | 39200 | 599 |
| 284 | 20250107 | 151200 | 4507724450 | 39250 | 39250 | 39300 | 39200 | 849 |
| 285 | 20250107 | 151100 | 4474427050 | 39250 | 39250 | 39300 | 39250 | 409 |
| 286 | 20250107 | 151000 | 4458373350 | 39300 | 39250 | 39300 | 39200 | 568 |
| 287 | 20250107 | 150900 | 4436078900 | 39300 | 39250 | 39300 | 39200 | 510 |
| 288 | 20250107 | 150800 | 4416078750 | 39200 | 39200 | 39300 | 39150 | 967 |
| 289 | 20250107 | 150700 | 4378154950 | 39200 | 39200 | 39250 | 39200 | 424 |
| 290 | 20250107 | 150600 | 4361533150 | 39200 | 39200 | 39250 | 39200 | 571 |
| 291 | 20250107 | 150500 | 4339143550 | 39200 | 39150 | 39250 | 39150 | 1991 |
| 292 | 20250107 | 150400 | 4261101750 | 39200 | 39150 | 39200 | 39150 | 616 |
| 293 | 20250107 | 150300 | 4236984600 | 39150 | 39200 | 39250 | 39150 | 521 |
| 294 | 20250107 | 150200 | 4216571950 | 39200 | 39200 | 39250 | 39200 | 679 |
| 295 | 20250107 | 150100 | 4189954400 | 39200 | 39250 | 39250 | 39200 | 285 |
| 296 | 20250107 | 150000 | 4178781650 | 39200 | 39250 | 39250 | 39200 | 396 |
| 297 | 20250107 | 145900 | 4163257400 | 39200 | 39200 | 39250 | 39200 | 1116 |
| 298 | 20250107 | 145800 | 4119506800 | 39250 | 39200 | 39250 | 39200 | 468 |
| 299 | 20250107 | 145700 | 4101159550 | 39250 | 39250 | 39300 | 39200 | 828 |
| 300 | 20250107 | 145600 | 4068659650 | 39250 | 39250 | 39300 | 39250 | 494 |
| 301 | 20250107 | 145500 | 4049268150 | 39250 | 39250 | 39300 | 39250 | 803 |
| 302 | 20250107 | 145400 | 4017748500 | 39250 | 39250 | 39300 | 39250 | 526 |
| 303 | 20250107 | 145300 | 3997101300 | 39250 | 39250 | 39300 | 39250 | 749 |
| 304 | 20250107 | 145200 | 3967700850 | 39250 | 39250 | 39300 | 39250 | 418 |
| 305 | 20250107 | 145100 | 3951292200 | 39250 | 39300 | 39300 | 39250 | 668 |
| 306 | 20250107 | 145000 | 3925068600 | 39300 | 39300 | 39350 | 39300 | 740 |
| 307 | 20250107 | 144900 | 3895983250 | 39300 | 39300 | 39350 | 39300 | 596 |
| 308 | 20250107 | 144800 | 3872559000 | 39300 | 39300 | 39350 | 39250 | 1735 |
| 309 | 20250107 | 144700 | 3804371400 | 39300 | 39300 | 39350 | 39300 | 347 |
| 310 | 20250107 | 144600 | 3790732650 | 39300 | 39300 | 39350 | 39300 | 558 |
| 311 | 20250107 | 144500 | 3768801200 | 39300 | 39300 | 39350 | 39300 | 585 |
| 312 | 20250107 | 144400 | 3745808250 | 39350 | 39350 | 39350 | 39300 | 528 |
| 313 | 20250107 | 144300 | 3725051450 | 39350 | 39350 | 39350 | 39300 | 156 |
| 314 | 20250107 | 144200 | 3718916050 | 39300 | 39300 | 39350 | 39300 | 257 |
| 315 | 20250107 | 144100 | 3708811750 | 39350 | 39350 | 39350 | 39300 | 243 |
| 316 | 20250107 | 144000 | 3699252350 | 39300 | 39300 | 39350 | 39300 | 241 |
| 317 | 20250107 | 143900 | 3689772750 | 39350 | 39350 | 39350 | 39300 | 298 |
| 318 | 20250107 | 143800 | 3678054250 | 39300 | 39300 | 39350 | 39300 | 104 |
| 319 | 20250107 | 143700 | 3673965350 | 39300 | 39400 | 39400 | 39300 | 112 |
| 320 | 20250107 | 143600 | 3669557750 | 39350 | 39300 | 39400 | 39300 | 201 |
| 321 | 20250107 | 143500 | 3661646100 | 39300 | 39300 | 39350 | 39300 | 160 |
| 322 | 20250107 | 143400 | 3655354700 | 39350 | 39350 | 39350 | 39300 | 200 |
| 323 | 20250107 | 143300 | 3647486700 | 39350 | 39350 | 39400 | 39350 | 147 |
| 324 | 20250107 | 143200 | 3641700150 | 39350 | 39350 | 39400 | 39300 | 114 |
| 325 | 20250107 | 143100 | 3637213000 | 39300 | 39300 | 39350 | 39300 | 263 |
| 326 | 20250107 | 143000 | 3626871950 | 39300 | 39350 | 39350 | 39300 | 162 |
| 327 | 20250107 | 142900 | 3620501600 | 39350 | 39300 | 39400 | 39300 | 180 |
| 328 | 20250107 | 142800 | 3613419050 | 39300 | 39350 | 39400 | 39300 | 216 |
| 329 | 20250107 | 142700 | 3604921200 | 39350 | 39350 | 39350 | 39300 | 472 |
| 330 | 20250107 | 142600 | 3586353300 | 39300 | 39350 | 39350 | 39300 | 122 |
| 331 | 20250107 | 142500 | 3581556350 | 39350 | 39300 | 39350 | 39300 | 180 |
| 332 | 20250107 | 142400 | 3574479350 | 39350 | 39300 | 39350 | 39300 | 146 |
| 333 | 20250107 | 142300 | 3568739650 | 39350 | 39350 | 39350 | 39300 | 368 |
| 334 | 20250107 | 142200 | 3554261550 | 39350 | 39400 | 39400 | 39300 | 212 |
| 335 | 20250107 | 142100 | 3545917950 | 39350 | 39300 | 39400 | 39300 | 847 |
| 336 | 20250107 | 142000 | 3512587100 | 39300 | 39350 | 39350 | 39300 | 180 |
| 337 | 20250107 | 141900 | 3505511000 | 39300 | 39350 | 39400 | 39300 | 290 |
| 338 | 20250107 | 141800 | 3494102950 | 39350 | 39350 | 39400 | 39350 | 96 |
| 339 | 20250107 | 141700 | 3490323500 | 39350 | 39400 | 39400 | 39350 | 145 |
| 340 | 20250107 | 141600 | 3484615650 | 39350 | 39400 | 39400 | 39350 | 294 |
| 341 | 20250107 | 141500 | 3473045000 | 39400 | 39350 | 39400 | 39350 | 96 |
| 342 | 20250107 | 141400 | 3469265450 | 39350 | 39400 | 39400 | 39350 | 166 |
| 343 | 20250107 | 141300 | 3462730100 | 39400 | 39350 | 39400 | 39350 | 188 |
| 344 | 20250107 | 141200 | 3455330500 | 39350 | 39350 | 39400 | 39350 | 117 |
| 345 | 20250107 | 141100 | 3450724450 | 39350 | 39400 | 39400 | 39350 | 118 |
| 346 | 20250107 | 141000 | 3446078800 | 39350 | 39350 | 39400 | 39350 | 206 |
| 347 | 20250107 | 140900 | 3437970600 | 39350 | 39350 | 39400 | 39350 | 129 |
| 348 | 20250107 | 140800 | 3432892600 | 39400 | 39400 | 39400 | 39350 | 164 |
| 349 | 20250107 | 140700 | 3426437300 | 39350 | 39350 | 39400 | 39350 | 145 |
| 350 | 20250107 | 140600 | 3420729900 | 39350 | 39400 | 39400 | 39350 | 96 |
| 351 | 20250107 | 140500 | 3416949750 | 39350 | 39350 | 39400 | 39300 | 711 |
| 352 | 20250107 | 140400 | 3388977850 | 39350 | 39300 | 39350 | 39300 | 164 |
| 353 | 20250107 | 140300 | 3382527050 | 39300 | 39300 | 39350 | 39300 | 123 |
| 354 | 20250107 | 140200 | 3377691100 | 39300 | 39300 | 39350 | 39300 | 173 |
| 355 | 20250107 | 140100 | 3370889950 | 39300 | 39300 | 39350 | 39300 | 115 |
| 356 | 20250107 | 140000 | 3366368250 | 39300 | 39300 | 39350 | 39300 | 132 |
| 357 | 20250107 | 135900 | 3361176050 | 39300 | 39350 | 39350 | 39300 | 329 |
| 358 | 20250107 | 135800 | 3348240800 | 39300 | 39300 | 39350 | 39300 | 138 |
| 359 | 20250107 | 135700 | 3342813450 | 39300 | 39350 | 39350 | 39300 | 66 |
| 360 | 20250107 | 135600 | 3340217800 | 39300 | 39300 | 39350 | 39300 | 158 |
| 361 | 20250107 | 135500 | 3334006750 | 39350 | 39300 | 39350 | 39300 | 178 |
| 362 | 20250107 | 135400 | 3327005050 | 39300 | 39300 | 39350 | 39300 | 150 |
| 363 | 20250107 | 135300 | 3321107850 | 39300 | 39350 | 39400 | 39300 | 716 |
| 364 | 20250107 | 135200 | 3292932400 | 39350 | 39350 | 39400 | 39350 | 307 |
| 365 | 20250107 | 135100 | 3280850050 | 39350 | 39400 | 39450 | 39350 | 83 |
| 366 | 20250107 | 135000 | 3277578800 | 39400 | 39350 | 39400 | 39350 | 361 |
| 367 | 20250107 | 134900 | 3263362400 | 39400 | 39350 | 39400 | 39350 | 88 |
| 368 | 20250107 | 134800 | 3259896950 | 39350 | 39350 | 39400 | 39350 | 83 |
| 369 | 20250107 | 134700 | 3256629250 | 39350 | 39350 | 39400 | 39350 | 154 |
| 370 | 20250107 | 134600 | 3250567900 | 39400 | 39400 | 39400 | 39350 | 210 |
| 371 | 20250107 | 134500 | 3242295600 | 39350 | 39350 | 39400 | 39350 | 220 |
| 372 | 20250107 | 134400 | 3233632650 | 39350 | 39350 | 39400 | 39350 | 68 |
| 373 | 20250107 | 134300 | 3230955450 | 39400 | 39300 | 39400 | 39300 | 434 |
| 374 | 20250107 | 134200 | 3213878750 | 39350 | 39300 | 39350 | 39300 | 187 |
| 375 | 20250107 | 134100 | 3206526750 | 39350 | 39350 | 39400 | 39300 | 796 |
| 376 | 20250107 | 134000 | 3175205850 | 39350 | 39350 | 39400 | 39350 | 130 |
| 377 | 20250107 | 133900 | 3170088300 | 39350 | 39350 | 39400 | 39350 | 157 |
| 378 | 20250107 | 133800 | 3163908400 | 39400 | 39400 | 39400 | 39350 | 98 |
| 379 | 20250107 | 133700 | 3160050500 | 39400 | 39400 | 39400 | 39350 | 84 |
| 380 | 20250107 | 133600 | 3156742450 | 39350 | 39350 | 39400 | 39350 | 173 |
| 381 | 20250107 | 133500 | 3149933300 | 39350 | 39350 | 39400 | 39350 | 50 |
| 382 | 20250107 | 133400 | 3147964300 | 39400 | 39350 | 39400 | 39350 | 75 |
| 383 | 20250107 | 133300 | 3145011050 | 39350 | 39350 | 39400 | 39350 | 163 |
| 384 | 20250107 | 133200 | 3138594500 | 39400 | 39350 | 39400 | 39350 | 330 |
| 385 | 20250107 | 133100 | 3125602350 | 39350 | 39350 | 39400 | 39350 | 420 |
| 386 | 20250107 | 133000 | 3109073950 | 39350 | 39350 | 39400 | 39300 | 2056 |
| 387 | 20250107 | 132900 | 3028169000 | 39350 | 39350 | 39400 | 39350 | 255 |
| 388 | 20250107 | 132800 | 3018133250 | 39400 | 39350 | 39400 | 39350 | 188 |
| 389 | 20250107 | 132700 | 3010727900 | 39400 | 39400 | 39400 | 39350 | 196 |
| 390 | 20250107 | 132600 | 3003011650 | 39400 | 39350 | 39400 | 39350 | 565 |
| 391 | 20250107 | 132500 | 2980777500 | 39350 | 39400 | 39400 | 39350 | 120 |
| 392 | 20250107 | 132400 | 2976052750 | 39350 | 39400 | 39450 | 39350 | 1795 |
| 393 | 20250107 | 132300 | 2905333800 | 39450 | 39400 | 39450 | 39400 | 69 |
| 394 | 20250107 | 132200 | 2902613600 | 39450 | 39400 | 39450 | 39400 | 157 |
| 395 | 20250107 | 132100 | 2896426300 | 39450 | 39400 | 39450 | 39400 | 128 |
| 396 | 20250107 | 132000 | 2891379500 | 39400 | 39400 | 39450 | 39400 | 90 |
| 397 | 20250107 | 131900 | 2887831900 | 39450 | 39450 | 39450 | 39400 | 204 |
| 398 | 20250107 | 131800 | 2879791500 | 39400 | 39400 | 39450 | 39400 | 134 |
| 399 | 20250107 | 131700 | 2874510200 | 39400 | 39400 | 39450 | 39400 | 190 |
| 400 | 20250107 | 131600 | 2867019600 | 39400 | 39400 | 39450 | 39400 | 360 |
| 401 | 20250107 | 131500 | 2852823700 | 39400 | 39450 | 39450 | 39400 | 147 |
| 402 | 20250107 | 131400 | 2847029650 | 39400 | 39450 | 39450 | 39400 | 176 |
| 403 | 20250107 | 131300 | 2840089250 | 39450 | 39400 | 39450 | 39400 | 243 |
| 404 | 20250107 | 131200 | 2830511000 | 39450 | 39400 | 39450 | 39400 | 211 |
| 405 | 20250107 | 131100 | 2822194000 | 39400 | 39400 | 39450 | 39400 | 113 |
| 406 | 20250107 | 131000 | 2817740150 | 39400 | 39450 | 39450 | 39400 | 500 |
| 407 | 20250107 | 130900 | 2798021850 | 39400 | 39400 | 39450 | 39400 | 89 |
| 408 | 20250107 | 130800 | 2794513350 | 39400 | 39400 | 39450 | 39400 | 119 |
| 409 | 20250107 | 130700 | 2789823000 | 39450 | 39400 | 39450 | 39400 | 182 |
| 410 | 20250107 | 130600 | 2782650050 | 39400 | 39450 | 39450 | 39400 | 134 |
| 411 | 20250107 | 130500 | 2777366300 | 39450 | 39400 | 39450 | 39400 | 80 |
| 412 | 20250107 | 130400 | 2774212550 | 39400 | 39400 | 39450 | 39400 | 126 |
| 413 | 20250107 | 130300 | 2769247050 | 39400 | 39400 | 39450 | 39400 | 105 |
| 414 | 20250107 | 130200 | 2765107750 | 39400 | 39400 | 39450 | 39400 | 84 |
| 415 | 20250107 | 130100 | 2761796600 | 39450 | 39450 | 39450 | 39400 | 162 |
| 416 | 20250107 | 130000 | 2755411250 | 39400 | 39450 | 39450 | 39400 | 59 |
| 417 | 20250107 | 125900 | 2753085150 | 39400 | 39400 | 39450 | 39400 | 94 |
| 418 | 20250107 | 125800 | 2749380400 | 39400 | 39450 | 39450 | 39400 | 140 |
| 419 | 20250107 | 125700 | 2743862800 | 39450 | 39400 | 39450 | 39400 | 70 |
| 420 | 20250107 | 125600 | 2741103450 | 39450 | 39400 | 39450 | 39400 | 124 |
| 421 | 20250107 | 125500 | 2736216150 | 39450 | 39400 | 39450 | 39400 | 79 |
| 422 | 20250107 | 125400 | 2733102400 | 39400 | 39450 | 39450 | 39400 | 73 |
| 423 | 20250107 | 125300 | 2730223100 | 39450 | 39450 | 39500 | 39450 | 972 |
| 424 | 20250107 | 125200 | 2691876300 | 39500 | 39450 | 39500 | 39450 | 223 |
| 425 | 20250107 | 125100 | 2683075950 | 39500 | 39500 | 39500 | 39450 | 101 |
| 426 | 20250107 | 125000 | 2679087700 | 39450 | 39450 | 39500 | 39450 | 137 |
| 427 | 20250107 | 124900 | 2673681550 | 39450 | 39450 | 39500 | 39450 | 60 |
| 428 | 20250107 | 124800 | 2671312500 | 39450 | 39450 | 39500 | 39450 | 83 |
| 429 | 20250107 | 124700 | 2668036950 | 39450 | 39500 | 39500 | 39450 | 163 |
| 430 | 20250107 | 124600 | 2661603050 | 39500 | 39450 | 39500 | 39450 | 100 |
| 431 | 20250107 | 124500 | 2657656750 | 39450 | 39450 | 39500 | 39450 | 166 |
| 432 | 20250107 | 124400 | 2651101500 | 39450 | 39450 | 39500 | 39450 | 158 |
| 433 | 20250107 | 124300 | 2644866000 | 39450 | 39450 | 39500 | 39450 | 58 |
| 434 | 20250107 | 124200 | 2642576500 | 39500 | 39500 | 39500 | 39450 | 86 |
| 435 | 20250107 | 124100 | 2639181100 | 39500 | 39550 | 39550 | 39450 | 127 |
| 436 | 20250107 | 124000 | 2634167600 | 39500 | 39500 | 39550 | 39500 | 82 |
| 437 | 20250107 | 123900 | 2630927100 | 39500 | 39500 | 39550 | 39450 | 237 |
| 438 | 20250107 | 123800 | 2621564700 | 39450 | 39500 | 39550 | 39450 | 77 |
| 439 | 20250107 | 123700 | 2618522900 | 39500 | 39500 | 39550 | 39500 | 105 |
| 440 | 20250107 | 123600 | 2614374150 | 39500 | 39450 | 39550 | 39450 | 118 |
| 441 | 20250107 | 123500 | 2609712950 | 39500 | 39550 | 39550 | 39450 | 148 |
| 442 | 20250107 | 123400 | 2603865550 | 39550 | 39500 | 39550 | 39450 | 79 |
| 443 | 20250107 | 123300 | 2600744450 | 39550 | 39500 | 39550 | 39450 | 322 |
| 444 | 20250107 | 123200 | 2588023600 | 39500 | 39550 | 39550 | 39500 | 72 |
| 445 | 20250107 | 123100 | 2585178200 | 39550 | 39500 | 39550 | 39450 | 263 |
| 446 | 20250107 | 123000 | 2574784400 | 39500 | 39450 | 39500 | 39450 | 179 |
| 447 | 20250107 | 122900 | 2567719550 | 39500 | 39500 | 39500 | 39450 | 115 |
| 448 | 20250107 | 122800 | 2563177950 | 39450 | 39500 | 39500 | 39450 | 52 |
| 449 | 20250107 | 122700 | 2561125300 | 39450 | 39500 | 39550 | 39450 | 1124 |
| 450 | 20250107 | 122600 | 2516726300 | 39550 | 39500 | 39550 | 39500 | 61 |
| 451 | 20250107 | 122500 | 2514314900 | 39550 | 39500 | 39550 | 39500 | 67 |
| 452 | 20250107 | 122400 | 2511666800 | 39500 | 39550 | 39550 | 39500 | 319 |
| 453 | 20250107 | 122300 | 2499059100 | 39500 | 39550 | 39550 | 39500 | 51 |
| 454 | 20250107 | 122200 | 2497043400 | 39500 | 39550 | 39550 | 39500 | 432 |
| 455 | 20250107 | 122100 | 2479974400 | 39500 | 39550 | 39550 | 39500 | 183 |
| 456 | 20250107 | 122000 | 2472741100 | 39550 | 39500 | 39550 | 39500 | 193 |
| 457 | 20250107 | 121900 | 2465110850 | 39500 | 39500 | 39550 | 39500 | 43 |
| 458 | 20250107 | 121800 | 2463411100 | 39550 | 39500 | 39550 | 39500 | 129 |
| 459 | 20250107 | 121700 | 2458314050 | 39500 | 39500 | 39550 | 39500 | 39 |
| 460 | 20250107 | 121600 | 2456772250 | 39500 | 39550 | 39600 | 39500 | 814 |
| 461 | 20250107 | 121500 | 2424576900 | 39600 | 39600 | 39600 | 39550 | 143 |
| 462 | 20250107 | 121400 | 2418918300 | 39600 | 39600 | 39600 | 39550 | 98 |
| 463 | 20250107 | 121300 | 2415040150 | 39550 | 39600 | 39600 | 39550 | 55 |
| 464 | 20250107 | 121200 | 2412863200 | 39600 | 39600 | 39600 | 39550 | 152 |
| 465 | 20250107 | 121100 | 2406849700 | 39550 | 39550 | 39600 | 39550 | 79 |
| 466 | 20250107 | 121000 | 2403723550 | 39600 | 39600 | 39600 | 39550 | 38 |
| 467 | 20250107 | 120900 | 2402219100 | 39550 | 39600 | 39600 | 39550 | 130 |
| 468 | 20250107 | 120800 | 2397075900 | 39600 | 39550 | 39600 | 39550 | 73 |
| 469 | 20250107 | 120700 | 2394187200 | 39550 | 39550 | 39600 | 39550 | 129 |
| 470 | 20250107 | 120600 | 2389083850 | 39600 | 39600 | 39600 | 39550 | 61 |
| 471 | 20250107 | 120500 | 2386668700 | 39550 | 39600 | 39600 | 39550 | 139 |
| 472 | 20250107 | 120400 | 2381165750 | 39600 | 39500 | 39600 | 39500 | 275 |
| 473 | 20250107 | 120300 | 2370292750 | 39500 | 39500 | 39550 | 39500 | 75 |
| 474 | 20250107 | 120200 | 2367328950 | 39500 | 39500 | 39550 | 39500 | 59 |
| 475 | 20250107 | 120100 | 2364996950 | 39550 | 39550 | 39550 | 39500 | 175 |
| 476 | 20250107 | 120000 | 2358080400 | 39550 | 39500 | 39550 | 39500 | 67 |
| 477 | 20250107 | 115900 | 2355432350 | 39500 | 39500 | 39550 | 39500 | 48 |
| 478 | 20250107 | 115800 | 2353535150 | 39550 | 39500 | 39550 | 39500 | 179 |
| 479 | 20250107 | 115700 | 2346460050 | 39550 | 39550 | 39550 | 39500 | 100 |
| 480 | 20250107 | 115600 | 2342505700 | 39500 | 39550 | 39550 | 39500 | 64 |
| 481 | 20250107 | 115500 | 2339976500 | 39500 | 39500 | 39550 | 39500 | 124 |
| 482 | 20250107 | 115400 | 2335077000 | 39500 | 39550 | 39550 | 39500 | 44 |
| 483 | 20250107 | 115300 | 2333337600 | 39550 | 39500 | 39550 | 39500 | 97 |
| 484 | 20250107 | 115200 | 2329502400 | 39550 | 39500 | 39550 | 39500 | 125 |
| 485 | 20250107 | 115100 | 2324563250 | 39500 | 39600 | 39600 | 39500 | 817 |
| 486 | 20250107 | 115000 | 2292256650 | 39550 | 39600 | 39650 | 39550 | 1012 |
| 487 | 20250107 | 114900 | 2252197900 | 39600 | 39550 | 39600 | 39550 | 492 |
| 488 | 20250107 | 114800 | 2232737800 | 39550 | 39600 | 39600 | 39550 | 86 |
| 489 | 20250107 | 114700 | 2229333800 | 39600 | 39550 | 39600 | 39550 | 48 |
| 490 | 20250107 | 114600 | 2227434200 | 39550 | 39550 | 39600 | 39550 | 126 |
| 491 | 20250107 | 114500 | 2222449250 | 39600 | 39550 | 39600 | 39550 | 154 |
| 492 | 20250107 | 114400 | 2216352300 | 39550 | 39550 | 39600 | 39550 | 117 |
| 493 | 20250107 | 114300 | 2211723500 | 39600 | 39550 | 39600 | 39550 | 89 |
| 494 | 20250107 | 114200 | 2208199700 | 39550 | 39550 | 39600 | 39550 | 154 |
| 495 | 20250107 | 114100 | 2202107500 | 39600 | 39550 | 39600 | 39550 | 115 |
| 496 | 20250107 | 114000 | 2197557550 | 39600 | 39600 | 39600 | 39550 | 236 |
| 497 | 20250107 | 113900 | 2188213500 | 39600 | 39550 | 39600 | 39550 | 993 |
| 498 | 20250107 | 113800 | 2148890800 | 39600 | 39600 | 39600 | 39550 | 179 |
| 499 | 20250107 | 113700 | 2141808550 | 39600 | 39550 | 39600 | 39550 | 114 |
| 500 | 20250107 | 113600 | 2137298250 | 39600 | 39550 | 39600 | 39550 | 32 |
| 501 | 20250107 | 113500 | 2136031350 | 39550 | 39600 | 39600 | 39550 | 132 |
| 502 | 20250107 | 113400 | 2130809350 | 39600 | 39550 | 39600 | 39550 | 49 |
| 503 | 20250107 | 113300 | 2128870000 | 39550 | 39600 | 39600 | 39550 | 168 |
| 504 | 20250107 | 113200 | 2122218500 | 39600 | 39550 | 39600 | 39550 | 95 |
| 505 | 20250107 | 113100 | 2118460050 | 39550 | 39600 | 39600 | 39550 | 91 |
| 506 | 20250107 | 113000 | 2114859200 | 39600 | 39500 | 39600 | 39500 | 818 |
| 507 | 20250107 | 112900 | 2082508050 | 39550 | 39550 | 39550 | 39500 | 199 |
| 508 | 20250107 | 112800 | 2074644600 | 39550 | 39500 | 39550 | 39500 | 106 |
| 509 | 20250107 | 112700 | 2070455800 | 39550 | 39500 | 39550 | 39500 | 34 |
| 510 | 20250107 | 112600 | 2069111250 | 39500 | 39550 | 39600 | 39500 | 204 |
| 511 | 20250107 | 112500 | 2061041750 | 39550 | 39600 | 39600 | 39550 | 49 |
| 512 | 20250107 | 112400 | 2059102050 | 39600 | 39550 | 39600 | 39550 | 81 |
| 513 | 20250107 | 112300 | 2055896650 | 39600 | 39600 | 39600 | 39550 | 137 |
| 514 | 20250107 | 112200 | 2050476000 | 39550 | 39550 | 39600 | 39550 | 75 |
| 515 | 20250107 | 112100 | 2047508150 | 39600 | 39550 | 39600 | 39550 | 325 |
| 516 | 20250107 | 112000 | 2034640950 | 39550 | 39600 | 39600 | 39550 | 485 |
| 517 | 20250107 | 111900 | 2015455950 | 39550 | 39600 | 39600 | 39550 | 142 |
| 518 | 20250107 | 111800 | 2009837700 | 39600 | 39600 | 39600 | 39550 | 126 |
| 519 | 20250107 | 111700 | 2004852700 | 39550 | 39550 | 39600 | 39550 | 268 |
| 520 | 20250107 | 111600 | 1994244200 | 39550 | 39550 | 39600 | 39550 | 119 |
| 521 | 20250107 | 111500 | 1989534450 | 39550 | 39550 | 39600 | 39550 | 202 |
| 522 | 20250107 | 111400 | 1981543550 | 39550 | 39550 | 39600 | 39550 | 112 |
| 523 | 20250107 | 111300 | 1977111950 | 39600 | 39550 | 39600 | 39550 | 117 |
| 524 | 20250107 | 111200 | 1972481900 | 39600 | 39550 | 39600 | 39550 | 284 |
| 525 | 20250107 | 111100 | 1961242550 | 39600 | 39600 | 39600 | 39550 | 88 |
| 526 | 20250107 | 111000 | 1957759200 | 39550 | 39600 | 39600 | 39550 | 218 |
| 527 | 20250107 | 110900 | 1949134650 | 39550 | 39550 | 39600 | 39550 | 72 |
| 528 | 20250107 | 110800 | 1946285700 | 39600 | 39550 | 39600 | 39550 | 127 |
| 529 | 20250107 | 110700 | 1941261050 | 39600 | 39550 | 39600 | 39550 | 71 |
| 530 | 20250107 | 110600 | 1938450000 | 39600 | 39550 | 39600 | 39550 | 68 |
| 531 | 20250107 | 110500 | 1935758600 | 39600 | 39550 | 39650 | 39550 | 84 |
| 532 | 20250107 | 110400 | 1932433000 | 39550 | 39650 | 39650 | 39550 | 55 |
| 533 | 20250107 | 110300 | 1930253200 | 39600 | 39650 | 39650 | 39600 | 98 |
| 534 | 20250107 | 110200 | 1926370600 | 39650 | 39600 | 39650 | 39550 | 229 |
| 535 | 20250107 | 110100 | 1917300450 | 39600 | 39650 | 39650 | 39550 | 313 |
| 536 | 20250107 | 110000 | 1904905150 | 39600 | 39650 | 39650 | 39600 | 169 |
| 537 | 20250107 | 105900 | 1898209400 | 39600 | 39600 | 39650 | 39600 | 67 |
| 538 | 20250107 | 105800 | 1895554500 | 39650 | 39600 | 39650 | 39600 | 39 |
| 539 | 20250107 | 105700 | 1894008750 | 39600 | 39600 | 39650 | 39600 | 135 |
| 540 | 20250107 | 105600 | 1888660950 | 39650 | 39600 | 39650 | 39600 | 65 |
| 541 | 20250107 | 105500 | 1886084850 | 39650 | 39550 | 39650 | 39550 | 406 |
| 542 | 20250107 | 105400 | 1870007700 | 39600 | 39550 | 39600 | 39550 | 80 |
| 543 | 20250107 | 105300 | 1866841150 | 39600 | 39550 | 39600 | 39550 | 130 |
| 544 | 20250107 | 105200 | 1861693850 | 39600 | 39600 | 39600 | 39550 | 89 |
| 545 | 20250107 | 105100 | 1858171450 | 39600 | 39600 | 39600 | 39550 | 430 |
| 546 | 20250107 | 105000 | 1841145100 | 39550 | 39550 | 39600 | 39550 | 142 |
| 547 | 20250107 | 104900 | 1835525200 | 39550 | 39550 | 39600 | 39550 | 85 |
| 548 | 20250107 | 104800 | 1832161900 | 39600 | 39600 | 39600 | 39550 | 37 |
| 549 | 20250107 | 104700 | 1830696750 | 39550 | 39550 | 39600 | 39550 | 60 |
| 550 | 20250107 | 104600 | 1828322200 | 39600 | 39600 | 39600 | 39550 | 215 |
| 551 | 20250107 | 104500 | 1819808850 | 39600 | 39600 | 39600 | 39550 | 37 |
| 552 | 20250107 | 104400 | 1818344050 | 39600 | 39600 | 39600 | 39550 | 59 |
| 553 | 20250107 | 104300 | 1816007750 | 39550 | 39600 | 39600 | 39550 | 45 |
| 554 | 20250107 | 104200 | 1814226450 | 39600 | 39600 | 39650 | 39550 | 1287 |
| 555 | 20250107 | 104100 | 1763261000 | 39650 | 39650 | 39650 | 39600 | 40 |
| 556 | 20250107 | 104000 | 1761675100 | 39650 | 39600 | 39650 | 39600 | 74 |
| 557 | 20250107 | 103900 | 1758743200 | 39600 | 39650 | 39650 | 39600 | 46 |
| 558 | 20250107 | 103800 | 1756919650 | 39600 | 39600 | 39650 | 39600 | 69 |
| 559 | 20250107 | 103700 | 1754185600 | 39600 | 39600 | 39650 | 39600 | 236 |
| 560 | 20250107 | 103600 | 1744838450 | 39650 | 39650 | 39650 | 39600 | 48 |
| 561 | 20250107 | 103500 | 1742935950 | 39650 | 39700 | 39700 | 39600 | 112 |
| 562 | 20250107 | 103400 | 1738494950 | 39700 | 39700 | 39700 | 39650 | 74 |
| 563 | 20250107 | 103300 | 1735557200 | 39650 | 39700 | 39700 | 39650 | 142 |
| 564 | 20250107 | 103200 | 1729925350 | 39700 | 39700 | 39700 | 39650 | 80 |
| 565 | 20250107 | 103100 | 1726749900 | 39650 | 39650 | 39650 | 39600 | 106 |
| 566 | 20250107 | 103000 | 1722547350 | 39650 | 39650 | 39650 | 39600 | 124 |
| 567 | 20250107 | 102900 | 1717632850 | 39600 | 39650 | 39650 | 39600 | 479 |
| 568 | 20250107 | 102800 | 1698641700 | 39650 | 39650 | 39650 | 39600 | 53 |
| 569 | 20250107 | 102700 | 1696540650 | 39650 | 39600 | 39650 | 39600 | 37 |
| 570 | 20250107 | 102600 | 1695073900 | 39650 | 39600 | 39650 | 39600 | 46 |
| 571 | 20250107 | 102500 | 1693250600 | 39650 | 39700 | 39700 | 39600 | 65 |
| 572 | 20250107 | 102400 | 1690672600 | 39700 | 39700 | 39700 | 39600 | 74 |
| 573 | 20250107 | 102300 | 1687737550 | 39650 | 39650 | 39700 | 39650 | 85 |
| 574 | 20250107 | 102200 | 1684365450 | 39600 | 39650 | 39650 | 39600 | 423 |
| 575 | 20250107 | 102100 | 1667594050 | 39600 | 39600 | 39650 | 39600 | 69 |
| 576 | 20250107 | 102000 | 1664858450 | 39650 | 39600 | 39650 | 39600 | 134 |
| 577 | 20250107 | 101900 | 1659545550 | 39650 | 39650 | 39650 | 39600 | 58 |
| 578 | 20250107 | 101800 | 1657246200 | 39650 | 39700 | 39700 | 39650 | 90 |
| 579 | 20250107 | 101700 | 1653677350 | 39700 | 39700 | 39700 | 39650 | 111 |
| 580 | 20250107 | 101600 | 1649271950 | 39700 | 39700 | 39700 | 39650 | 268 |
| 581 | 20250107 | 101500 | 1638642450 | 39700 | 39700 | 39750 | 39700 | 411 |
| 582 | 20250107 | 101400 | 1622322900 | 39700 | 39750 | 39750 | 39700 | 85 |
| 583 | 20250107 | 101300 | 1618946650 | 39750 | 39700 | 39750 | 39700 | 902 |
| 584 | 20250107 | 101200 | 1583092600 | 39750 | 39650 | 39750 | 39650 | 1637 |
| 585 | 20250107 | 101100 | 1518082850 | 39650 | 39650 | 39700 | 39600 | 876 |
| 586 | 20250107 | 101000 | 1483347850 | 39650 | 39650 | 39700 | 39650 | 1831 |
| 587 | 20250107 | 100900 | 1410717950 | 39600 | 39550 | 39650 | 39550 | 2279 |
| 588 | 20250107 | 100800 | 1320468350 | 39600 | 39550 | 39600 | 39550 | 311 |
| 589 | 20250107 | 100700 | 1308166600 | 39550 | 39550 | 39600 | 39550 | 2053 |
| 590 | 20250107 | 100600 | 1226970100 | 39500 | 39600 | 39600 | 39500 | 334 |
| 591 | 20250107 | 100500 | 1213758750 | 39600 | 39550 | 39600 | 39550 | 176 |
| 592 | 20250107 | 100400 | 1206796250 | 39600 | 39550 | 39600 | 39550 | 33 |
| 593 | 20250107 | 100300 | 1205489850 | 39550 | 39550 | 39600 | 39550 | 78 |
| 594 | 20250107 | 100200 | 1202401600 | 39550 | 39600 | 39600 | 39550 | 58 |
| 595 | 20250107 | 100100 | 1200105250 | 39550 | 39550 | 39600 | 39550 | 65 |
| 596 | 20250107 | 100000 | 1197532300 | 39550 | 39550 | 39600 | 39500 | 765 |
| 597 | 20250107 | 095900 | 1167295050 | 39550 | 39550 | 39550 | 39500 | 34 |
| 598 | 20250107 | 095800 | 1165950600 | 39550 | 39550 | 39550 | 39500 | 61 |
| 599 | 20250107 | 095700 | 1163538550 | 39550 | 39500 | 39550 | 39500 | 371 |
| 600 | 20250107 | 095600 | 1148872600 | 39500 | 39600 | 39600 | 39500 | 92 |
| 601 | 20250107 | 095500 | 1145232550 | 39550 | 39550 | 39600 | 39550 | 286 |
| 602 | 20250107 | 095400 | 1133919700 | 39550 | 39550 | 39600 | 39550 | 224 |
| 603 | 20250107 | 095300 | 1125058700 | 39550 | 39600 | 39600 | 39550 | 145 |
| 604 | 20250107 | 095200 | 1119320450 | 39600 | 39550 | 39600 | 39550 | 85 |
| 605 | 20250107 | 095100 | 1115957300 | 39550 | 39550 | 39600 | 39550 | 97 |
| 606 | 20250107 | 095000 | 1112119150 | 39600 | 39600 | 39600 | 39550 | 159 |
| 607 | 20250107 | 094900 | 1105826750 | 39550 | 39600 | 39600 | 39550 | 87 |
| 608 | 20250107 | 094800 | 1102383350 | 39550 | 39550 | 39600 | 39550 | 86 |
| 609 | 20250107 | 094700 | 1098979650 | 39550 | 39550 | 39600 | 39550 | 107 |
| 610 | 20250107 | 094600 | 1094746250 | 39600 | 39600 | 39600 | 39550 | 59 |
| 611 | 20250107 | 094500 | 1092411150 | 39550 | 39550 | 39600 | 39550 | 73 |
| 612 | 20250107 | 094400 | 1089522700 | 39600 | 39600 | 39600 | 39550 | 15 |
| 613 | 20250107 | 094300 | 1088929350 | 39550 | 39500 | 39600 | 39500 | 4780 |
| 614 | 20250107 | 094200 | 899880750 | 39550 | 39550 | 39550 | 39450 | 534 |
| 615 | 20250107 | 094100 | 878807700 | 39550 | 39450 | 39550 | 39450 | 1088 |
| 616 | 20250107 | 094000 | 835832350 | 39500 | 39500 | 39500 | 39500 | 167 |
| 617 | 20250107 | 093900 | 829235850 | 39500 | 39550 | 39550 | 39500 | 2045 |
| 618 | 20250107 | 093800 | 748458300 | 39500 | 39550 | 39550 | 39500 | 85 |
| 619 | 20250107 | 093700 | 745098500 | 39550 | 39550 | 39550 | 39500 | 21 |
| 620 | 20250107 | 093600 | 744268250 | 39500 | 39500 | 39550 | 39500 | 2537 |
| 621 | 20250107 | 093500 | 644056250 | 39550 | 39550 | 39550 | 39500 | 19 |
| 622 | 20250107 | 093400 | 643305000 | 39550 | 39450 | 39550 | 39450 | 3191 |
| 623 | 20250107 | 093300 | 517264800 | 39450 | 39450 | 39450 | 39450 | 161 |
| 624 | 20250107 | 093200 | 510913350 | 39400 | 39400 | 39450 | 39400 | 111 |
| 625 | 20250107 | 093100 | 506535800 | 39450 | 39400 | 39450 | 39400 | 255 |
| 626 | 20250107 | 093000 | 496488750 | 39400 | 39400 | 39450 | 39400 | 108 |
| 627 | 20250107 | 092900 | 492231750 | 39400 | 39400 | 39450 | 39400 | 45 |
| 628 | 20250107 | 092800 | 490458650 | 39450 | 39500 | 39500 | 39450 | 140 |
| 629 | 20250107 | 092700 | 484933550 | 39450 | 39500 | 39500 | 39450 | 166 |
| 630 | 20250107 | 092600 | 478384750 | 39450 | 39500 | 39500 | 39450 | 44 |
| 631 | 20250107 | 092500 | 476647150 | 39450 | 39450 | 39450 | 39400 | 868 |
| 632 | 20250107 | 092400 | 442404600 | 39400 | 39450 | 39450 | 39400 | 457 |
| 633 | 20250107 | 092300 | 424392950 | 39450 | 39400 | 39450 | 39400 | 135 |
| 634 | 20250107 | 092200 | 419068300 | 39400 | 39400 | 39400 | 39350 | 853 |
| 635 | 20250107 | 092100 | 385461800 | 39350 | 39350 | 39350 | 39350 | 54 |
| 636 | 20250107 | 092000 | 383336900 | 39400 | 39400 | 39400 | 39350 | 329 |
| 637 | 20250107 | 091900 | 370374850 | 39400 | 39350 | 39400 | 39350 | 98 |
| 638 | 20250107 | 091800 | 366516900 | 39350 | 39350 | 39350 | 39300 | 418 |
| 639 | 20250107 | 091700 | 350070100 | 39350 | 39400 | 39400 | 39350 | 30 |
| 640 | 20250107 | 091600 | 348889550 | 39350 | 39350 | 39400 | 39350 | 1450 |
| 641 | 20250107 | 091500 | 291831450 | 39350 | 39400 | 39400 | 39350 | 51 |
| 642 | 20250107 | 091400 | 289824400 | 39400 | 39450 | 39450 | 39400 | 253 |
| 643 | 20250107 | 091300 | 279854000 | 39450 | 39450 | 39500 | 39450 | 431 |
| 644 | 20250107 | 091200 | 262850300 | 39500 | 39500 | 39500 | 39450 | 70 |
| 645 | 20250107 | 091100 | 260087550 | 39500 | 39450 | 39500 | 39450 | 792 |
| 646 | 20250107 | 091000 | 228842000 | 39500 | 39450 | 39500 | 39450 | 255 |
| 647 | 20250107 | 090900 | 218778800 | 39400 | 39400 | 39400 | 39350 | 399 |
| 648 | 20250107 | 090800 | 203060650 | 39400 | 39450 | 39450 | 39400 | 226 |
| 649 | 20250107 | 090700 | 194155900 | 39450 | 39500 | 39500 | 39400 | 199 |
| 650 | 20250107 | 090600 | 186304550 | 39500 | 39550 | 39550 | 39500 | 773 |
| 651 | 20250107 | 090500 | 155761850 | 39550 | 39450 | 39550 | 39450 | 212 |
| 652 | 20250107 | 090400 | 147395500 | 39400 | 39450 | 39450 | 39400 | 21 |
| 653 | 20250107 | 090300 | 146568050 | 39450 | 39600 | 39600 | 39400 | 531 |
| 654 | 20250107 | 090200 | 125593050 | 39650 | 39650 | 39650 | 39650 | 136 |
| 655 | 20250107 | 090100 | 120200650 | 39700 | 39600 | 39750 | 39550 | 1782 |
| 656 | 20250107 | 090000 | 49579850 | 39550 | 39400 | 39600 | 39250 | 1253 |