40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250109 | 213100 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 4218 |
| 3 | 20250109 | 213000 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 4 | 20250109 | 212900 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 5 | 20250109 | 212800 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 6 | 20250109 | 212700 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 7 | 20250109 | 212600 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 8 | 20250109 | 212500 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 9 | 20250109 | 212400 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 10 | 20250109 | 212300 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 11 | 20250109 | 212200 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 12 | 20250109 | 212100 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 13 | 20250109 | 212000 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 14 | 20250109 | 211900 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 15 | 20250109 | 211800 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 16 | 20250109 | 211700 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 17 | 20250109 | 211600 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 18 | 20250109 | 211500 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 19 | 20250109 | 211400 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 20 | 20250109 | 211300 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 21 | 20250109 | 211200 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 22 | 20250109 | 211100 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 23 | 20250109 | 211000 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 24 | 20250109 | 210900 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 25 | 20250109 | 210800 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 26 | 20250109 | 210700 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 27 | 20250109 | 210600 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 28 | 20250109 | 210500 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 29 | 20250109 | 210400 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 30 | 20250109 | 210300 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 31 | 20250109 | 210200 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 32 | 20250109 | 210100 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 4218 |
| 33 | 20250109 | 210000 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 34 | 20250109 | 205900 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 35 | 20250109 | 205800 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 36 | 20250109 | 205700 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 37 | 20250109 | 205600 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 38 | 20250109 | 205500 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 39 | 20250109 | 205400 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 40 | 20250109 | 205300 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 41 | 20250109 | 205200 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 42 | 20250109 | 205100 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 43 | 20250109 | 205000 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 44 | 20250109 | 204900 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 45 | 20250109 | 204800 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 46 | 20250109 | 204700 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 47 | 20250109 | 204600 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 48 | 20250109 | 204500 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 49 | 20250109 | 204400 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 50 | 20250109 | 204300 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 51 | 20250109 | 204200 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 52 | 20250109 | 204100 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 53 | 20250109 | 204000 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 54 | 20250109 | 203900 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 55 | 20250109 | 203800 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 56 | 20250109 | 203700 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 57 | 20250109 | 203600 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 58 | 20250109 | 203500 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 59 | 20250109 | 203400 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 60 | 20250109 | 203300 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 61 | 20250109 | 203200 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 62 | 20250109 | 203100 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 4218 |
| 63 | 20250109 | 203000 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 64 | 20250109 | 202900 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 65 | 20250109 | 202800 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 66 | 20250109 | 202700 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 67 | 20250109 | 202600 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 68 | 20250109 | 202500 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 69 | 20250109 | 202400 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 70 | 20250109 | 202300 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 71 | 20250109 | 202200 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 72 | 20250109 | 202100 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 73 | 20250109 | 202000 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 74 | 20250109 | 201900 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 75 | 20250109 | 201800 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 76 | 20250109 | 201700 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 77 | 20250109 | 201600 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 78 | 20250109 | 201500 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 79 | 20250109 | 201400 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 80 | 20250109 | 201300 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 81 | 20250109 | 201200 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 82 | 20250109 | 201100 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 83 | 20250109 | 201000 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 84 | 20250109 | 200900 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 85 | 20250109 | 200800 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 86 | 20250109 | 200700 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 87 | 20250109 | 200600 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 88 | 20250109 | 200500 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 89 | 20250109 | 200400 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 90 | 20250109 | 200300 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 91 | 20250109 | 200200 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 92 | 20250109 | 200100 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 4218 |
| 93 | 20250109 | 200000 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 94 | 20250109 | 195900 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 95 | 20250109 | 195800 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 96 | 20250109 | 195700 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 97 | 20250109 | 195600 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 98 | 20250109 | 195500 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 99 | 20250109 | 195400 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 100 | 20250109 | 195300 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 101 | 20250109 | 195200 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 102 | 20250109 | 195100 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 103 | 20250109 | 195000 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 104 | 20250109 | 194900 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 105 | 20250109 | 194800 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 106 | 20250109 | 194700 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 107 | 20250109 | 194600 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 108 | 20250109 | 194500 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 109 | 20250109 | 194400 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 110 | 20250109 | 194300 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 111 | 20250109 | 194200 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 112 | 20250109 | 194100 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 113 | 20250109 | 194000 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 114 | 20250109 | 193900 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 115 | 20250109 | 193800 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 116 | 20250109 | 193700 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 117 | 20250109 | 193600 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 118 | 20250109 | 193500 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 119 | 20250109 | 193400 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 120 | 20250109 | 193300 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 121 | 20250109 | 193200 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 122 | 20250109 | 193100 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 4218 |
| 123 | 20250109 | 193000 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 124 | 20250109 | 192900 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 125 | 20250109 | 192800 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 126 | 20250109 | 192700 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 127 | 20250109 | 192600 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 128 | 20250109 | 192500 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 129 | 20250109 | 192400 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 130 | 20250109 | 192300 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 131 | 20250109 | 192200 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 132 | 20250109 | 192100 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 133 | 20250109 | 192000 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 134 | 20250109 | 191900 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 135 | 20250109 | 191800 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 136 | 20250109 | 191700 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 137 | 20250109 | 191600 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 138 | 20250109 | 191500 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 139 | 20250109 | 191400 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 140 | 20250109 | 191300 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 141 | 20250109 | 191200 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 142 | 20250109 | 191100 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 143 | 20250109 | 191000 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 144 | 20250109 | 190900 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 145 | 20250109 | 190800 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 146 | 20250109 | 190700 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 147 | 20250109 | 190600 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 148 | 20250109 | 190500 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 149 | 20250109 | 190400 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 150 | 20250109 | 190300 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 151 | 20250109 | 190200 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 152 | 20250109 | 190100 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 4218 |
| 153 | 20250109 | 190000 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 154 | 20250109 | 185900 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 155 | 20250109 | 185800 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 156 | 20250109 | 185700 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 157 | 20250109 | 185600 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 158 | 20250109 | 185500 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 159 | 20250109 | 185400 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 160 | 20250109 | 185300 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 161 | 20250109 | 185200 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 162 | 20250109 | 185100 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 163 | 20250109 | 185000 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 164 | 20250109 | 184900 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 165 | 20250109 | 184800 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 166 | 20250109 | 184700 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 167 | 20250109 | 184600 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 168 | 20250109 | 184500 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 169 | 20250109 | 184400 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 170 | 20250109 | 184300 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 171 | 20250109 | 184200 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 172 | 20250109 | 184100 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 173 | 20250109 | 184000 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 174 | 20250109 | 183900 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 175 | 20250109 | 183800 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 176 | 20250109 | 183700 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 177 | 20250109 | 183600 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 178 | 20250109 | 183500 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 179 | 20250109 | 183400 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 180 | 20250109 | 183300 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 181 | 20250109 | 183200 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 182 | 20250109 | 183100 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 4218 |
| 183 | 20250109 | 183000 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 184 | 20250109 | 182900 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 185 | 20250109 | 182800 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 186 | 20250109 | 182700 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 187 | 20250109 | 182600 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 188 | 20250109 | 182500 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 189 | 20250109 | 182400 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 190 | 20250109 | 182300 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 191 | 20250109 | 182200 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 192 | 20250109 | 182100 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 193 | 20250109 | 182000 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 194 | 20250109 | 181900 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 195 | 20250109 | 181800 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 196 | 20250109 | 181700 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 197 | 20250109 | 181600 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 198 | 20250109 | 181500 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 199 | 20250109 | 181400 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 200 | 20250109 | 181300 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 201 | 20250109 | 181200 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 202 | 20250109 | 181100 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 203 | 20250109 | 181000 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 204 | 20250109 | 180900 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 205 | 20250109 | 180800 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 206 | 20250109 | 180700 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 207 | 20250109 | 180600 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 208 | 20250109 | 180500 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 209 | 20250109 | 180400 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 210 | 20250109 | 180300 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 211 | 20250109 | 180200 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 212 | 20250109 | 180100 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 4218 |
| 213 | 20250109 | 180000 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 214 | 20250109 | 175900 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 215 | 20250109 | 175800 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 216 | 20250109 | 175700 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 217 | 20250109 | 175600 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 218 | 20250109 | 175500 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 219 | 20250109 | 175400 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 220 | 20250109 | 175300 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 221 | 20250109 | 175200 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 222 | 20250109 | 175100 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 223 | 20250109 | 175000 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 224 | 20250109 | 174900 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 225 | 20250109 | 174800 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 226 | 20250109 | 174700 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 227 | 20250109 | 174600 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 228 | 20250109 | 174500 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 229 | 20250109 | 174400 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 230 | 20250109 | 174300 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 231 | 20250109 | 174200 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 232 | 20250109 | 174100 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 233 | 20250109 | 174000 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 234 | 20250109 | 173900 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 235 | 20250109 | 173800 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 236 | 20250109 | 173700 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 237 | 20250109 | 173600 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 238 | 20250109 | 173500 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 239 | 20250109 | 173400 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 240 | 20250109 | 173300 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 241 | 20250109 | 173200 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 242 | 20250109 | 173100 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 4218 |
| 243 | 20250109 | 173000 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 244 | 20250109 | 172900 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 245 | 20250109 | 172800 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 246 | 20250109 | 172700 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 247 | 20250109 | 172600 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 248 | 20250109 | 172500 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 249 | 20250109 | 172400 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 250 | 20250109 | 172300 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 251 | 20250109 | 172200 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 252 | 20250109 | 172100 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 253 | 20250109 | 172000 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 254 | 20250109 | 171900 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 255 | 20250109 | 171800 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 256 | 20250109 | 171700 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 257 | 20250109 | 171600 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 258 | 20250109 | 171500 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 259 | 20250109 | 171400 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 260 | 20250109 | 171300 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 261 | 20250109 | 171200 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 262 | 20250109 | 171100 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 263 | 20250109 | 171000 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 264 | 20250109 | 170900 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 265 | 20250109 | 170800 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 266 | 20250109 | 170700 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 267 | 20250109 | 170600 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 268 | 20250109 | 170500 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 269 | 20250109 | 170400 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 270 | 20250109 | 170300 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 271 | 20250109 | 170200 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 272 | 20250109 | 170100 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 4218 |
| 273 | 20250109 | 170000 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 274 | 20250109 | 165900 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 275 | 20250109 | 165800 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 276 | 20250109 | 165700 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 277 | 20250109 | 165600 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 278 | 20250109 | 165500 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 279 | 20250109 | 165400 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 280 | 20250109 | 165300 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 281 | 20250109 | 165200 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 282 | 20250109 | 165100 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 283 | 20250109 | 165000 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 284 | 20250109 | 164900 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 285 | 20250109 | 164800 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 286 | 20250109 | 164700 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 287 | 20250109 | 164600 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 288 | 20250109 | 164500 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 289 | 20250109 | 164400 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 290 | 20250109 | 164300 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 291 | 20250109 | 164200 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 292 | 20250109 | 164100 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 293 | 20250109 | 164000 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 294 | 20250109 | 163900 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 295 | 20250109 | 163800 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 296 | 20250109 | 163700 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 297 | 20250109 | 163600 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 298 | 20250109 | 163500 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 299 | 20250109 | 163400 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 300 | 20250109 | 163300 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 301 | 20250109 | 163200 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 302 | 20250109 | 163100 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 4218 |
| 303 | 20250109 | 163000 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 304 | 20250109 | 162900 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 305 | 20250109 | 162800 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 306 | 20250109 | 162700 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 307 | 20250109 | 162600 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 308 | 20250109 | 162500 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 309 | 20250109 | 162400 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 310 | 20250109 | 162300 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 311 | 20250109 | 162200 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 312 | 20250109 | 162100 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 313 | 20250109 | 162000 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 314 | 20250109 | 161900 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 315 | 20250109 | 161800 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 316 | 20250109 | 161700 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 317 | 20250109 | 161600 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 318 | 20250109 | 161500 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 319 | 20250109 | 161400 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 320 | 20250109 | 161300 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 321 | 20250109 | 161200 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 322 | 20250109 | 161100 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 323 | 20250109 | 161000 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 324 | 20250109 | 160900 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 325 | 20250109 | 160800 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 326 | 20250109 | 160700 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 327 | 20250109 | 160600 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 328 | 20250109 | 160500 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 329 | 20250109 | 160400 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 330 | 20250109 | 160300 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 331 | 20250109 | 160200 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 332 | 20250109 | 160100 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 4218 |
| 333 | 20250109 | 160000 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 334 | 20250109 | 155900 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 335 | 20250109 | 155800 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 336 | 20250109 | 155700 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 337 | 20250109 | 155600 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 338 | 20250109 | 155500 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 339 | 20250109 | 155400 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 340 | 20250109 | 155300 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 341 | 20250109 | 155200 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 342 | 20250109 | 155100 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 343 | 20250109 | 155000 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 344 | 20250109 | 154900 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 345 | 20250109 | 154800 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 346 | 20250109 | 154700 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 347 | 20250109 | 154600 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 348 | 20250109 | 154500 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 349 | 20250109 | 154400 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 350 | 20250109 | 154300 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 351 | 20250109 | 154200 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 352 | 20250109 | 154100 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 353 | 20250109 | 154000 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 354 | 20250109 | 153900 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 355 | 20250109 | 153800 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 356 | 20250109 | 153700 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 357 | 20250109 | 153600 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 358 | 20250109 | 153500 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 359 | 20250109 | 153400 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 360 | 20250109 | 153300 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 361 | 20250109 | 153200 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 362 | 20250109 | 153100 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 4218 |
| 363 | 20250109 | 153000 | 20778573800 | 35700 | 35700 | 35700 | 35700 | 4218 |
| 364 | 20250109 | 152900 | 20627991200 | 35850 | 35850 | 35850 | 35850 | 0 |
| 365 | 20250109 | 152800 | 20627991200 | 35850 | 35850 | 35850 | 35850 | 0 |
| 366 | 20250109 | 152700 | 20627991200 | 35850 | 35850 | 35850 | 35850 | 0 |
| 367 | 20250109 | 152600 | 20627991200 | 35850 | 35850 | 35850 | 35850 | 0 |
| 368 | 20250109 | 152500 | 20627991200 | 35850 | 35850 | 35850 | 35850 | 0 |
| 369 | 20250109 | 152400 | 20627991200 | 35850 | 35850 | 35850 | 35850 | 0 |
| 370 | 20250109 | 152300 | 20627991200 | 35850 | 35850 | 35850 | 35850 | 0 |
| 371 | 20250109 | 152200 | 20627991200 | 35850 | 35850 | 35850 | 35850 | 0 |
| 372 | 20250109 | 152100 | 20627991200 | 35850 | 35850 | 35850 | 35850 | 0 |
| 373 | 20250109 | 152000 | 20627991200 | 35850 | 35850 | 35850 | 35850 | 0 |
| 374 | 20250109 | 151900 | 20627991200 | 35850 | 35850 | 35900 | 35800 | 1214 |
| 375 | 20250109 | 151800 | 20584457450 | 35850 | 35800 | 35900 | 35800 | 473 |
| 376 | 20250109 | 151700 | 20567494650 | 36000 | 36050 | 36100 | 35800 | 6980 |
| 377 | 20250109 | 151600 | 20316662750 | 36100 | 36100 | 36150 | 36100 | 1268 |
| 378 | 20250109 | 151500 | 20270874500 | 36150 | 36100 | 36200 | 36100 | 447 |
| 379 | 20250109 | 151400 | 20254726650 | 36100 | 36100 | 36150 | 36050 | 1592 |
| 380 | 20250109 | 151300 | 20197295300 | 36100 | 36150 | 36200 | 36100 | 1764 |
| 381 | 20250109 | 151200 | 20133574650 | 36200 | 36350 | 36400 | 36150 | 1061 |
| 382 | 20250109 | 151100 | 20095118900 | 36400 | 36500 | 36550 | 36300 | 2670 |
| 383 | 20250109 | 151000 | 19997800700 | 36500 | 36450 | 36600 | 36450 | 4585 |
| 384 | 20250109 | 150900 | 19830509200 | 36450 | 36350 | 36550 | 36200 | 10251 |
| 385 | 20250109 | 150800 | 19457622300 | 36350 | 36350 | 36450 | 36300 | 2682 |
| 386 | 20250109 | 150700 | 19360119600 | 36300 | 36450 | 36450 | 36250 | 4946 |
| 387 | 20250109 | 150600 | 19180456000 | 36300 | 36150 | 36700 | 36150 | 14121 |
| 388 | 20250109 | 150500 | 18666393100 | 36150 | 36150 | 36200 | 36150 | 569 |
| 389 | 20250109 | 150400 | 18645814350 | 36150 | 36300 | 36350 | 36100 | 911 |
| 390 | 20250109 | 150300 | 18612780800 | 36300 | 36050 | 36350 | 35950 | 4015 |
| 391 | 20250109 | 150200 | 18467598450 | 36050 | 36000 | 36150 | 35950 | 2407 |
| 392 | 20250109 | 150100 | 18380913850 | 36000 | 36200 | 36200 | 35850 | 4247 |
| 393 | 20250109 | 150000 | 18228009450 | 36200 | 36350 | 36400 | 36150 | 1913 |
| 394 | 20250109 | 145900 | 18158567950 | 36300 | 36300 | 36600 | 36300 | 5696 |
| 395 | 20250109 | 145800 | 17950786750 | 36500 | 36150 | 36600 | 36150 | 10719 |
| 396 | 20250109 | 145700 | 17560170900 | 36150 | 36100 | 36550 | 36050 | 6528 |
| 397 | 20250109 | 145600 | 17323330200 | 36250 | 36600 | 36750 | 35650 | 10817 |
| 398 | 20250109 | 145500 | 16931607150 | 36700 | 36350 | 37200 | 36250 | 30351 |
| 399 | 20250109 | 145400 | 15815480600 | 36350 | 36100 | 36500 | 35900 | 17989 |
| 400 | 20250109 | 145300 | 15163271800 | 36100 | 35800 | 36100 | 35650 | 10711 |
| 401 | 20250109 | 145200 | 14778361500 | 35750 | 35350 | 35850 | 35300 | 10238 |
| 402 | 20250109 | 145100 | 14413488200 | 35300 | 35350 | 35350 | 35250 | 632 |
| 403 | 20250109 | 145000 | 14391177200 | 35350 | 35450 | 35450 | 35350 | 978 |
| 404 | 20250109 | 144900 | 14356537400 | 35450 | 35350 | 35450 | 35350 | 661 |
| 405 | 20250109 | 144800 | 14333143850 | 35350 | 35150 | 35350 | 35150 | 238 |
| 406 | 20250109 | 144700 | 14324734400 | 35150 | 35400 | 35400 | 35150 | 1687 |
| 407 | 20250109 | 144600 | 14265160600 | 35400 | 35450 | 35450 | 35350 | 93 |
| 408 | 20250109 | 144500 | 14261868950 | 35400 | 35350 | 35450 | 35350 | 3294 |
| 409 | 20250109 | 144400 | 14145343400 | 35350 | 35350 | 35350 | 35300 | 149 |
| 410 | 20250109 | 144300 | 14140081250 | 35300 | 35350 | 35350 | 35250 | 663 |
| 411 | 20250109 | 144200 | 14116683150 | 35350 | 35350 | 35350 | 35250 | 774 |
| 412 | 20250109 | 144100 | 14089356950 | 35300 | 35350 | 35350 | 35300 | 957 |
| 413 | 20250109 | 144000 | 14055559200 | 35300 | 35150 | 35350 | 35150 | 1747 |
| 414 | 20250109 | 143900 | 13993918650 | 35250 | 35100 | 35250 | 35050 | 4348 |
| 415 | 20250109 | 143800 | 13841023850 | 35100 | 35050 | 35100 | 35050 | 517 |
| 416 | 20250109 | 143700 | 13822898450 | 35050 | 35050 | 35050 | 35000 | 392 |
| 417 | 20250109 | 143600 | 13809159000 | 35000 | 35000 | 35000 | 35000 | 653 |
| 418 | 20250109 | 143500 | 13786304000 | 35000 | 35000 | 35000 | 34950 | 479 |
| 419 | 20250109 | 143400 | 13769539100 | 35100 | 35000 | 35100 | 35000 | 282 |
| 420 | 20250109 | 143300 | 13759666150 | 35000 | 35000 | 35000 | 34950 | 48 |
| 421 | 20250109 | 143200 | 13757986550 | 35100 | 35100 | 35100 | 34950 | 135 |
| 422 | 20250109 | 143100 | 13753262300 | 35000 | 35100 | 35150 | 35000 | 501 |
| 423 | 20250109 | 143000 | 13735679300 | 35150 | 34950 | 35150 | 34950 | 224 |
| 424 | 20250109 | 142900 | 13727827050 | 34950 | 35050 | 35050 | 34950 | 1012 |
| 425 | 20250109 | 142800 | 13692416250 | 35050 | 35150 | 35150 | 35050 | 989 |
| 426 | 20250109 | 142700 | 13657732450 | 35150 | 35200 | 35200 | 35150 | 655 |
| 427 | 20250109 | 142600 | 13634705100 | 35200 | 35200 | 35200 | 35100 | 777 |
| 428 | 20250109 | 142500 | 13607365200 | 35200 | 35100 | 35200 | 35100 | 89 |
| 429 | 20250109 | 142400 | 13604241000 | 35100 | 35150 | 35150 | 35050 | 1364 |
| 430 | 20250109 | 142300 | 13556409700 | 35100 | 35200 | 35200 | 35100 | 594 |
| 431 | 20250109 | 142200 | 13535533250 | 35200 | 35150 | 35250 | 35150 | 172 |
| 432 | 20250109 | 142100 | 13529480300 | 35150 | 35350 | 35350 | 35150 | 1883 |
| 433 | 20250109 | 142000 | 13463143350 | 35350 | 35400 | 35500 | 35300 | 2764 |
| 434 | 20250109 | 141900 | 13365421750 | 35450 | 35400 | 35500 | 35400 | 293 |
| 435 | 20250109 | 141800 | 13355035550 | 35400 | 35450 | 35450 | 35350 | 1157 |
| 436 | 20250109 | 141700 | 13314060750 | 35500 | 35500 | 35500 | 35450 | 733 |
| 437 | 20250109 | 141600 | 13288040250 | 35500 | 35500 | 35600 | 35450 | 1097 |
| 438 | 20250109 | 141500 | 13249115450 | 35550 | 35350 | 35550 | 35300 | 3031 |
| 439 | 20250109 | 141400 | 13141591600 | 35350 | 35400 | 35400 | 35350 | 697 |
| 440 | 20250109 | 141300 | 13116931450 | 35400 | 35250 | 35450 | 35250 | 2076 |
| 441 | 20250109 | 141200 | 13043525350 | 35300 | 35250 | 35300 | 35200 | 600 |
| 442 | 20250109 | 141100 | 13022370200 | 35250 | 35250 | 35250 | 35100 | 29 |
| 443 | 20250109 | 141000 | 13021349600 | 35250 | 35250 | 35350 | 35100 | 1118 |
| 444 | 20250109 | 140900 | 12982004950 | 35300 | 35300 | 35300 | 35300 | 188 |
| 445 | 20250109 | 140800 | 12975368550 | 35300 | 35350 | 35350 | 35300 | 574 |
| 446 | 20250109 | 140700 | 12955106200 | 35350 | 35350 | 35350 | 35300 | 120 |
| 447 | 20250109 | 140600 | 12950867450 | 35300 | 35300 | 35350 | 35300 | 777 |
| 448 | 20250109 | 140500 | 12923402300 | 35300 | 35200 | 35350 | 35150 | 1708 |
| 449 | 20250109 | 140400 | 12863213850 | 35250 | 35150 | 35250 | 35150 | 500 |
| 450 | 20250109 | 140300 | 12845630150 | 35150 | 35200 | 35200 | 35100 | 1099 |
| 451 | 20250109 | 140200 | 12807014800 | 35200 | 35200 | 35200 | 35150 | 521 |
| 452 | 20250109 | 140100 | 12788683100 | 35200 | 35200 | 35200 | 35100 | 585 |
| 453 | 20250109 | 140000 | 12768134800 | 35200 | 35150 | 35200 | 35100 | 1209 |
| 454 | 20250109 | 135900 | 12725596000 | 35150 | 35100 | 35150 | 35100 | 761 |
| 455 | 20250109 | 135800 | 12698879550 | 35050 | 35050 | 35050 | 35050 | 142 |
| 456 | 20250109 | 135700 | 12693902450 | 35050 | 35050 | 35050 | 34950 | 276 |
| 457 | 20250109 | 135600 | 12684244350 | 35000 | 35050 | 35050 | 35000 | 223 |
| 458 | 20250109 | 135500 | 12676434300 | 35050 | 34950 | 35050 | 34950 | 578 |
| 459 | 20250109 | 135400 | 12656193350 | 35000 | 35000 | 35000 | 35000 | 84 |
| 460 | 20250109 | 135300 | 12653253350 | 34950 | 35000 | 35000 | 34950 | 239 |
| 461 | 20250109 | 135200 | 12644890500 | 35000 | 35000 | 35000 | 34950 | 84 |
| 462 | 20250109 | 135100 | 12641951100 | 35050 | 35000 | 35050 | 34950 | 223 |
| 463 | 20250109 | 135000 | 12634145100 | 35000 | 35000 | 35000 | 34950 | 432 |
| 464 | 20250109 | 134900 | 12619027600 | 34950 | 35000 | 35000 | 34950 | 253 |
| 465 | 20250109 | 134800 | 12610184700 | 35000 | 34900 | 35000 | 34900 | 137 |
| 466 | 20250109 | 134700 | 12605397150 | 34900 | 34900 | 34950 | 34900 | 217 |
| 467 | 20250109 | 134600 | 12597822700 | 34900 | 34800 | 34900 | 34800 | 134 |
| 468 | 20250109 | 134500 | 12593154600 | 34800 | 34750 | 34800 | 34750 | 223 |
| 469 | 20250109 | 134400 | 12585402200 | 34750 | 34850 | 34850 | 34750 | 622 |
| 470 | 20250109 | 134300 | 12563738150 | 34900 | 34850 | 34900 | 34850 | 190 |
| 471 | 20250109 | 134200 | 12557116400 | 34900 | 34850 | 34900 | 34850 | 292 |
| 472 | 20250109 | 134100 | 12546928950 | 34850 | 34800 | 34850 | 34800 | 21 |
| 473 | 20250109 | 134000 | 12546197250 | 34800 | 34800 | 34800 | 34700 | 192 |
| 474 | 20250109 | 133900 | 12539527250 | 34800 | 34800 | 34800 | 34800 | 231 |
| 475 | 20250109 | 133800 | 12531488450 | 34800 | 34800 | 34800 | 34800 | 34 |
| 476 | 20250109 | 133700 | 12530305250 | 34800 | 34700 | 34800 | 34700 | 128 |
| 477 | 20250109 | 133600 | 12525862350 | 34800 | 34800 | 34850 | 34700 | 61 |
| 478 | 20250109 | 133500 | 12523740350 | 34800 | 34700 | 34800 | 34650 | 71 |
| 479 | 20250109 | 133400 | 12521274950 | 34650 | 34650 | 34650 | 34650 | 1 |
| 480 | 20250109 | 133300 | 12521240300 | 34600 | 34600 | 34600 | 34600 | 153 |
| 481 | 20250109 | 133200 | 12515946500 | 34600 | 34600 | 34650 | 34600 | 892 |
| 482 | 20250109 | 133100 | 12485072150 | 34600 | 34700 | 34700 | 34600 | 532 |
| 483 | 20250109 | 133000 | 12466652550 | 34700 | 34650 | 34700 | 34650 | 85 |
| 484 | 20250109 | 132900 | 12463707200 | 34600 | 34650 | 34650 | 34600 | 74 |
| 485 | 20250109 | 132800 | 12461144400 | 34650 | 34750 | 34750 | 34650 | 202 |
| 486 | 20250109 | 132700 | 12454138900 | 34750 | 34800 | 34850 | 34700 | 942 |
| 487 | 20250109 | 132600 | 12421395850 | 34950 | 34850 | 34950 | 34800 | 115 |
| 488 | 20250109 | 132500 | 12417392600 | 34950 | 34950 | 34950 | 34950 | 72 |
| 489 | 20250109 | 132400 | 12414876200 | 34750 | 34700 | 34950 | 34700 | 1275 |
| 490 | 20250109 | 132300 | 12370391300 | 34700 | 34700 | 34700 | 34600 | 136 |
| 491 | 20250109 | 132200 | 12365681700 | 34700 | 34700 | 34750 | 34700 | 29 |
| 492 | 20250109 | 132100 | 12364675200 | 34700 | 34700 | 34800 | 34700 | 1166 |
| 493 | 20250109 | 132000 | 12324108950 | 34700 | 34700 | 34700 | 34600 | 207 |
| 494 | 20250109 | 131900 | 12316926950 | 34600 | 34650 | 34700 | 34600 | 448 |
| 495 | 20250109 | 131800 | 12301416800 | 34650 | 34500 | 34650 | 34500 | 301 |
| 496 | 20250109 | 131700 | 12291002600 | 34500 | 34500 | 34600 | 34500 | 458 |
| 497 | 20250109 | 131600 | 12275186200 | 34500 | 34500 | 34500 | 34350 | 137 |
| 498 | 20250109 | 131500 | 12270469750 | 34500 | 34450 | 34550 | 34350 | 691 |
| 499 | 20250109 | 131400 | 12246649750 | 34550 | 34700 | 34700 | 34350 | 2015 |
| 500 | 20250109 | 131300 | 12177117650 | 34650 | 34550 | 34650 | 34500 | 73 |
| 501 | 20250109 | 131200 | 12174593700 | 34500 | 34750 | 34750 | 34500 | 2594 |
| 502 | 20250109 | 131100 | 12084890750 | 34750 | 34800 | 34800 | 34750 | 932 |
| 503 | 20250109 | 131000 | 12052503600 | 34750 | 34900 | 34900 | 34750 | 1340 |
| 504 | 20250109 | 130900 | 12005852250 | 34950 | 34850 | 34950 | 34850 | 653 |
| 505 | 20250109 | 130800 | 11983094400 | 34950 | 35000 | 35000 | 34900 | 1139 |
| 506 | 20250109 | 130700 | 11943313550 | 35000 | 35050 | 35100 | 34950 | 3454 |
| 507 | 20250109 | 130600 | 11822332600 | 35050 | 35100 | 35100 | 35050 | 1026 |
| 508 | 20250109 | 130500 | 11786331700 | 35150 | 35100 | 35150 | 35100 | 153 |
| 509 | 20250109 | 130400 | 11780960250 | 35150 | 35150 | 35150 | 35100 | 114 |
| 510 | 20250109 | 130300 | 11776956650 | 35150 | 35150 | 35150 | 35150 | 215 |
| 511 | 20250109 | 130200 | 11769399400 | 35150 | 35150 | 35250 | 35150 | 343 |
| 512 | 20250109 | 130100 | 11757340350 | 35200 | 35200 | 35200 | 35200 | 140 |
| 513 | 20250109 | 130000 | 11752412350 | 35200 | 35150 | 35250 | 35100 | 374 |
| 514 | 20250109 | 125900 | 11739258100 | 35200 | 35250 | 35250 | 35100 | 853 |
| 515 | 20250109 | 125800 | 11709235400 | 35250 | 35250 | 35250 | 35200 | 75 |
| 516 | 20250109 | 125700 | 11706591950 | 35250 | 35250 | 35350 | 35150 | 153 |
| 517 | 20250109 | 125600 | 11701200250 | 35350 | 35200 | 35350 | 35200 | 330 |
| 518 | 20250109 | 125500 | 11689562550 | 35200 | 35400 | 35400 | 35200 | 425 |
| 519 | 20250109 | 125400 | 11674562400 | 35300 | 35350 | 35400 | 35300 | 211 |
| 520 | 20250109 | 125300 | 11667102300 | 35300 | 35450 | 35450 | 35300 | 291 |
| 521 | 20250109 | 125200 | 11656810200 | 35500 | 35550 | 35600 | 35450 | 190 |
| 522 | 20250109 | 125100 | 11650058850 | 35600 | 35300 | 35600 | 35250 | 986 |
| 523 | 20250109 | 125000 | 11615133000 | 35400 | 35300 | 35400 | 35300 | 196 |
| 524 | 20250109 | 124900 | 11608196100 | 35300 | 35350 | 35350 | 35300 | 84 |
| 525 | 20250109 | 124800 | 11605228800 | 35400 | 35350 | 35400 | 35300 | 210 |
| 526 | 20250109 | 124700 | 11597812250 | 35300 | 35350 | 35350 | 35300 | 326 |
| 527 | 20250109 | 124600 | 11586288350 | 35350 | 35350 | 35400 | 35250 | 568 |
| 528 | 20250109 | 124500 | 11566213200 | 35200 | 35300 | 35300 | 35200 | 656 |
| 529 | 20250109 | 124400 | 11543077150 | 35300 | 35350 | 35500 | 35300 | 756 |
| 530 | 20250109 | 124300 | 11516352400 | 35500 | 35450 | 35550 | 35350 | 854 |
| 531 | 20250109 | 124200 | 11486104000 | 35450 | 35650 | 35650 | 35450 | 1603 |
| 532 | 20250109 | 124100 | 11429050000 | 35600 | 35600 | 35650 | 35550 | 2043 |
| 533 | 20250109 | 124000 | 11356382950 | 35600 | 35500 | 35600 | 35500 | 748 |
| 534 | 20250109 | 123900 | 11329797500 | 35550 | 35800 | 35800 | 35550 | 2985 |
| 535 | 20250109 | 123800 | 11223190150 | 35750 | 35700 | 35750 | 35700 | 889 |
| 536 | 20250109 | 123700 | 11191410450 | 35750 | 35700 | 35750 | 35700 | 3981 |
| 537 | 20250109 | 123600 | 11049171150 | 35700 | 35600 | 35700 | 35600 | 2159 |
| 538 | 20250109 | 123500 | 10972180900 | 35600 | 35600 | 35650 | 35600 | 820 |
| 539 | 20250109 | 123400 | 10942961500 | 35600 | 35600 | 35650 | 35600 | 681 |
| 540 | 20250109 | 123300 | 10918714850 | 35650 | 35600 | 35650 | 35550 | 947 |
| 541 | 20250109 | 123200 | 10885006850 | 35550 | 35500 | 35600 | 35500 | 1851 |
| 542 | 20250109 | 123100 | 10819169250 | 35500 | 35500 | 35550 | 35450 | 365 |
| 543 | 20250109 | 123000 | 10806207850 | 35550 | 35450 | 35550 | 35450 | 1542 |
| 544 | 20250109 | 122900 | 10751461100 | 35450 | 35400 | 35500 | 35350 | 2691 |
| 545 | 20250109 | 122800 | 10656119650 | 35350 | 35250 | 35400 | 35250 | 1530 |
| 546 | 20250109 | 122700 | 10602059400 | 35250 | 35150 | 35250 | 35150 | 659 |
| 547 | 20250109 | 122600 | 10578840150 | 35150 | 35050 | 35150 | 35050 | 583 |
| 548 | 20250109 | 122500 | 10558377950 | 35050 | 35050 | 35100 | 35050 | 96 |
| 549 | 20250109 | 122400 | 10555011050 | 35100 | 35000 | 35100 | 35000 | 441 |
| 550 | 20250109 | 122300 | 10539575400 | 35000 | 35050 | 35100 | 35000 | 1075 |
| 551 | 20250109 | 122200 | 10501931800 | 35100 | 35150 | 35150 | 35050 | 214 |
| 552 | 20250109 | 122100 | 10494420950 | 35150 | 35300 | 35300 | 35150 | 190 |
| 553 | 20250109 | 122000 | 10487738250 | 35300 | 35100 | 35300 | 35100 | 627 |
| 554 | 20250109 | 121900 | 10465668750 | 35100 | 35100 | 35200 | 35100 | 329 |
| 555 | 20250109 | 121800 | 10454118450 | 35100 | 35050 | 35100 | 35050 | 313 |
| 556 | 20250109 | 121700 | 10443141550 | 35050 | 35000 | 35050 | 35000 | 248 |
| 557 | 20250109 | 121600 | 10434449300 | 35000 | 35000 | 35050 | 35000 | 78 |
| 558 | 20250109 | 121500 | 10431719000 | 35000 | 35000 | 35000 | 34950 | 572 |
| 559 | 20250109 | 121400 | 10411700000 | 34950 | 35050 | 35050 | 34950 | 587 |
| 560 | 20250109 | 121300 | 10391150350 | 35050 | 35100 | 35100 | 35050 | 379 |
| 561 | 20250109 | 121200 | 10377855250 | 35100 | 35100 | 35100 | 35100 | 746 |
| 562 | 20250109 | 121100 | 10351670650 | 35100 | 35100 | 35100 | 35100 | 62 |
| 563 | 20250109 | 121000 | 10349494450 | 35050 | 35300 | 35300 | 35050 | 788 |
| 564 | 20250109 | 120900 | 10321750500 | 35300 | 35450 | 35450 | 35300 | 3071 |
| 565 | 20250109 | 120800 | 10212950950 | 35450 | 35400 | 35450 | 35400 | 619 |
| 566 | 20250109 | 120700 | 10191019100 | 35400 | 35300 | 35400 | 35300 | 2021 |
| 567 | 20250109 | 120600 | 10119538850 | 35250 | 35300 | 35350 | 35200 | 255 |
| 568 | 20250109 | 120500 | 10110540100 | 35300 | 35250 | 35300 | 35250 | 866 |
| 569 | 20250109 | 120400 | 10079990450 | 35250 | 35250 | 35250 | 35200 | 871 |
| 570 | 20250109 | 120300 | 10049294550 | 35250 | 35200 | 35250 | 35150 | 596 |
| 571 | 20250109 | 120200 | 10028308800 | 35150 | 35200 | 35200 | 35150 | 333 |
| 572 | 20250109 | 120100 | 10016595800 | 35150 | 35000 | 35150 | 35000 | 568 |
| 573 | 20250109 | 120000 | 9996652750 | 35000 | 34900 | 35050 | 34900 | 551 |
| 574 | 20250109 | 115900 | 9977383350 | 34900 | 34900 | 35000 | 34850 | 271 |
| 575 | 20250109 | 115800 | 9967926150 | 34850 | 34850 | 35000 | 34800 | 126 |
| 576 | 20250109 | 115700 | 9963531450 | 34850 | 34850 | 34900 | 34800 | 586 |
| 577 | 20250109 | 115600 | 9943118400 | 34900 | 34950 | 34950 | 34900 | 513 |
| 578 | 20250109 | 115500 | 9925202900 | 34950 | 35050 | 35050 | 34950 | 2220 |
| 579 | 20250109 | 115400 | 9847494550 | 35100 | 35100 | 35100 | 35050 | 121 |
| 580 | 20250109 | 115300 | 9843250000 | 35100 | 35100 | 35150 | 35100 | 200 |
| 581 | 20250109 | 115200 | 9836227450 | 35100 | 35100 | 35100 | 35100 | 304 |
| 582 | 20250109 | 115100 | 9825557050 | 35100 | 35100 | 35150 | 35050 | 186 |
| 583 | 20250109 | 115000 | 9819028100 | 35050 | 35150 | 35150 | 35050 | 1027 |
| 584 | 20250109 | 114900 | 9783019500 | 35150 | 35150 | 35250 | 35100 | 1227 |
| 585 | 20250109 | 114800 | 9739874200 | 35100 | 35100 | 35150 | 35050 | 1588 |
| 586 | 20250109 | 114700 | 9684140850 | 35100 | 35150 | 35150 | 35100 | 327 |
| 587 | 20250109 | 114600 | 9672653050 | 35150 | 35200 | 35250 | 35050 | 481 |
| 588 | 20250109 | 114500 | 9655744300 | 35200 | 35100 | 35200 | 35100 | 252 |
| 589 | 20250109 | 114400 | 9646887950 | 35150 | 35150 | 35150 | 35050 | 1060 |
| 590 | 20250109 | 114300 | 9609703450 | 35150 | 35150 | 35250 | 35100 | 1331 |
| 591 | 20250109 | 114200 | 9562916750 | 35200 | 35350 | 35350 | 35200 | 1781 |
| 592 | 20250109 | 114100 | 9500078350 | 35350 | 35300 | 35350 | 35250 | 1369 |
| 593 | 20250109 | 114000 | 9451764700 | 35300 | 35400 | 35450 | 35300 | 918 |
| 594 | 20250109 | 113900 | 9419265400 | 35400 | 35300 | 35400 | 35250 | 1142 |
| 595 | 20250109 | 113800 | 9378871950 | 35250 | 35350 | 35350 | 35200 | 2153 |
| 596 | 20250109 | 113700 | 9302979250 | 35300 | 35550 | 35600 | 35300 | 3528 |
| 597 | 20250109 | 113600 | 9177667300 | 35600 | 35300 | 35600 | 35300 | 4239 |
| 598 | 20250109 | 113500 | 9027367350 | 35200 | 35350 | 35350 | 35200 | 1132 |
| 599 | 20250109 | 113400 | 8987451400 | 35350 | 35350 | 35400 | 35200 | 1472 |
| 600 | 20250109 | 113300 | 8935440550 | 35350 | 35250 | 35450 | 35150 | 2015 |
| 601 | 20250109 | 113200 | 8864242550 | 35250 | 35300 | 35450 | 35200 | 2501 |
| 602 | 20250109 | 113100 | 8775899450 | 35400 | 35550 | 35550 | 35250 | 3082 |
| 603 | 20250109 | 113000 | 8666973550 | 35550 | 35350 | 35600 | 35350 | 5335 |
| 604 | 20250109 | 112900 | 8477455700 | 35350 | 35450 | 35500 | 35250 | 3430 |
| 605 | 20250109 | 112800 | 8356143350 | 35500 | 35200 | 35600 | 35150 | 8532 |
| 606 | 20250109 | 112700 | 8053959900 | 35200 | 35050 | 35400 | 34900 | 6411 |
| 607 | 20250109 | 112600 | 7828748850 | 34950 | 35000 | 35150 | 34800 | 7998 |
| 608 | 20250109 | 112500 | 7548699450 | 35000 | 34750 | 35000 | 34500 | 5462 |
| 609 | 20250109 | 112400 | 7358609800 | 34800 | 34500 | 34800 | 34350 | 5369 |
| 610 | 20250109 | 112300 | 7172333400 | 34500 | 34300 | 34500 | 34200 | 1015 |
| 611 | 20250109 | 112200 | 7137422750 | 34300 | 34050 | 34300 | 34000 | 462 |
| 612 | 20250109 | 112100 | 7121628150 | 34050 | 33950 | 34050 | 33950 | 230 |
| 613 | 20250109 | 112000 | 7113808300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 614 | 20250109 | 111900 | 7113808300 | 33950 | 33900 | 34000 | 33850 | 2798 |
| 615 | 20250109 | 111800 | 7019034600 | 33850 | 34200 | 34200 | 33850 | 5076 |
| 616 | 20250109 | 111700 | 6847055550 | 34200 | 34100 | 34250 | 34050 | 421 |
| 617 | 20250109 | 111600 | 6832663050 | 34100 | 34100 | 34100 | 34100 | 6 |
| 618 | 20250109 | 111500 | 6832458450 | 34100 | 34050 | 34100 | 34000 | 689 |
| 619 | 20250109 | 111400 | 6809005600 | 34050 | 34050 | 34100 | 34050 | 26 |
| 620 | 20250109 | 111300 | 6808120150 | 34050 | 34000 | 34050 | 34000 | 43 |
| 621 | 20250109 | 111200 | 6806657950 | 34000 | 34000 | 34000 | 34000 | 222 |
| 622 | 20250109 | 111100 | 6799109950 | 34000 | 34000 | 34000 | 34000 | 16 |
| 623 | 20250109 | 111000 | 6798565950 | 34000 | 34000 | 34100 | 34000 | 16 |
| 624 | 20250109 | 110900 | 6798021050 | 33850 | 34050 | 34050 | 33800 | 2537 |
| 625 | 20250109 | 110800 | 6712164450 | 34000 | 34000 | 34000 | 34000 | 59 |
| 626 | 20250109 | 110700 | 6710158450 | 33900 | 33900 | 34000 | 33900 | 135 |
| 627 | 20250109 | 110600 | 6705570650 | 33950 | 33950 | 34000 | 33950 | 550 |
| 628 | 20250109 | 110500 | 6686886150 | 33900 | 33900 | 33900 | 33900 | 48 |
| 629 | 20250109 | 110400 | 6685258950 | 33900 | 33900 | 34000 | 33900 | 105 |
| 630 | 20250109 | 110300 | 6681698450 | 33900 | 34000 | 34000 | 33900 | 460 |
| 631 | 20250109 | 110200 | 6666095800 | 34000 | 33950 | 34000 | 33950 | 151 |
| 632 | 20250109 | 110100 | 6660966550 | 33900 | 33850 | 33900 | 33850 | 49 |
| 633 | 20250109 | 110000 | 6659306950 | 33850 | 34000 | 34000 | 33850 | 961 |
| 634 | 20250109 | 105900 | 6626683750 | 34000 | 33950 | 34100 | 33950 | 76 |
| 635 | 20250109 | 105800 | 6624099050 | 34100 | 33950 | 34100 | 33950 | 159 |
| 636 | 20250109 | 105700 | 6618680300 | 33950 | 34000 | 34000 | 33950 | 196 |
| 637 | 20250109 | 105600 | 6612019500 | 33950 | 34000 | 34000 | 33950 | 68 |
| 638 | 20250109 | 105500 | 6609708200 | 34000 | 33900 | 34000 | 33900 | 71 |
| 639 | 20250109 | 105400 | 6607294400 | 34000 | 33800 | 34050 | 33800 | 472 |
| 640 | 20250109 | 105300 | 6591283350 | 33800 | 33800 | 33900 | 33800 | 257 |
| 641 | 20250109 | 105200 | 6582596150 | 33800 | 33850 | 33950 | 33750 | 305 |
| 642 | 20250109 | 105100 | 6572281550 | 33850 | 33900 | 33950 | 33800 | 2983 |
| 643 | 20250109 | 105000 | 6471310250 | 33900 | 34000 | 34000 | 33850 | 1324 |
| 644 | 20250109 | 104900 | 6426434650 | 33950 | 33950 | 33950 | 33900 | 143 |
| 645 | 20250109 | 104800 | 6421579950 | 33950 | 33950 | 33950 | 33900 | 1570 |
| 646 | 20250109 | 104700 | 6368321100 | 33950 | 34000 | 34000 | 33950 | 39 |
| 647 | 20250109 | 104600 | 6366996050 | 34000 | 34000 | 34000 | 33950 | 197 |
| 648 | 20250109 | 104500 | 6360300750 | 34000 | 34050 | 34050 | 33950 | 1667 |
| 649 | 20250109 | 104400 | 6303621050 | 34050 | 34100 | 34250 | 34050 | 972 |
| 650 | 20250109 | 104300 | 6270509200 | 34050 | 34400 | 34450 | 34050 | 2848 |
| 651 | 20250109 | 104200 | 6172993600 | 34400 | 34200 | 34400 | 34150 | 940 |
| 652 | 20250109 | 104100 | 6140744550 | 34150 | 34300 | 34350 | 34150 | 855 |
| 653 | 20250109 | 104000 | 6111453950 | 34300 | 34400 | 34400 | 34300 | 272 |
| 654 | 20250109 | 103900 | 6102113650 | 34400 | 34550 | 34600 | 34350 | 1113 |
| 655 | 20250109 | 103800 | 6063846500 | 34550 | 34350 | 34550 | 34350 | 1857 |
| 656 | 20250109 | 103700 | 5999946050 | 34300 | 34450 | 34800 | 34300 | 4693 |
| 657 | 20250109 | 103600 | 5837855100 | 34450 | 34150 | 34450 | 34050 | 1637 |
| 658 | 20250109 | 103500 | 5781718700 | 34150 | 34050 | 34200 | 34050 | 921 |
| 659 | 20250109 | 103400 | 5750282900 | 34000 | 34150 | 34150 | 34000 | 1183 |
| 660 | 20250109 | 103300 | 5710026500 | 34150 | 34050 | 34150 | 34000 | 1452 |
| 661 | 20250109 | 103200 | 5660509900 | 34050 | 34450 | 34650 | 33850 | 9152 |
| 662 | 20250109 | 103100 | 5347610100 | 34600 | 35050 | 35200 | 34200 | 10630 |
| 663 | 20250109 | 103000 | 4976354100 | 35050 | 34250 | 35700 | 34250 | 27841 |
| 664 | 20250109 | 102900 | 4002743000 | 34250 | 34150 | 34250 | 34150 | 4363 |
| 665 | 20250109 | 102800 | 3853531750 | 34150 | 33800 | 34200 | 33800 | 2579 |
| 666 | 20250109 | 102700 | 3765646300 | 33800 | 33850 | 33900 | 33800 | 112 |
| 667 | 20250109 | 102600 | 3761857500 | 33900 | 33850 | 33950 | 33850 | 76 |
| 668 | 20250109 | 102500 | 3759283200 | 33850 | 33900 | 33900 | 33600 | 1600 |
| 669 | 20250109 | 102400 | 3705288550 | 33850 | 34000 | 34000 | 33800 | 1711 |
| 670 | 20250109 | 102300 | 3647253150 | 34000 | 34200 | 34250 | 33950 | 1567 |
| 671 | 20250109 | 102200 | 3593818650 | 34200 | 33900 | 34250 | 33900 | 749 |
| 672 | 20250109 | 102100 | 3568196950 | 33750 | 34100 | 34250 | 33750 | 2535 |
| 673 | 20250109 | 102000 | 3481635150 | 34100 | 34100 | 34150 | 34050 | 962 |
| 674 | 20250109 | 101900 | 3448842200 | 34100 | 34100 | 34150 | 34050 | 1476 |
| 675 | 20250109 | 101800 | 3398470150 | 34100 | 34150 | 34150 | 34100 | 1143 |
| 676 | 20250109 | 101700 | 3359454800 | 34100 | 33850 | 34100 | 33850 | 924 |
| 677 | 20250109 | 101600 | 3328034100 | 33850 | 33800 | 33900 | 33700 | 548 |
| 678 | 20250109 | 101500 | 3309514900 | 33800 | 33800 | 33850 | 33700 | 549 |
| 679 | 20250109 | 101400 | 3290967350 | 33800 | 33750 | 33800 | 33700 | 217 |
| 680 | 20250109 | 101300 | 3283636950 | 33750 | 33700 | 33750 | 33700 | 46 |
| 681 | 20250109 | 101200 | 3282085200 | 33700 | 33650 | 33700 | 33600 | 536 |
| 682 | 20250109 | 101100 | 3264048650 | 33650 | 33550 | 33650 | 33550 | 220 |
| 683 | 20250109 | 101000 | 3256653150 | 33550 | 33600 | 33650 | 33550 | 947 |
| 684 | 20250109 | 100900 | 3224838050 | 33600 | 33600 | 33650 | 33600 | 457 |
| 685 | 20250109 | 100800 | 3209480200 | 33600 | 33600 | 33650 | 33500 | 636 |
| 686 | 20250109 | 100700 | 3188129550 | 33600 | 33500 | 33600 | 33500 | 549 |
| 687 | 20250109 | 100600 | 3169717650 | 33500 | 33450 | 33500 | 33300 | 216 |
| 688 | 20250109 | 100500 | 3162490450 | 33450 | 33250 | 33450 | 33250 | 743 |
| 689 | 20250109 | 100400 | 3137688300 | 33250 | 33300 | 33300 | 33150 | 267 |
| 690 | 20250109 | 100300 | 3128820000 | 33300 | 33300 | 33300 | 33300 | 13 |
| 691 | 20250109 | 100200 | 3128387100 | 33300 | 33250 | 33300 | 33250 | 115 |
| 692 | 20250109 | 100100 | 3124560200 | 33150 | 33300 | 33300 | 33150 | 128 |
| 693 | 20250109 | 100000 | 3120304200 | 33300 | 33200 | 33300 | 33100 | 888 |
| 694 | 20250109 | 095900 | 3090833050 | 33200 | 33200 | 33200 | 33200 | 15 |
| 695 | 20250109 | 095800 | 3090335050 | 33200 | 33150 | 33200 | 33150 | 1378 |
| 696 | 20250109 | 095700 | 3044654150 | 33200 | 33200 | 33200 | 33150 | 165 |
| 697 | 20250109 | 095600 | 3039182000 | 33200 | 33150 | 33250 | 33150 | 1135 |
| 698 | 20250109 | 095500 | 3001500500 | 33150 | 33100 | 33150 | 33100 | 32 |
| 699 | 20250109 | 095400 | 3000441100 | 33100 | 33150 | 33150 | 33100 | 14 |
| 700 | 20250109 | 095300 | 2999977600 | 33150 | 33100 | 33150 | 33100 | 165 |
| 701 | 20250109 | 095200 | 2994507950 | 33150 | 33100 | 33150 | 33050 | 104 |
| 702 | 20250109 | 095100 | 2991066450 | 33100 | 33150 | 33150 | 33100 | 103 |
| 703 | 20250109 | 095000 | 2987653300 | 33150 | 33050 | 33150 | 33000 | 254 |
| 704 | 20250109 | 094900 | 2979245550 | 33100 | 33000 | 33150 | 33000 | 1046 |
| 705 | 20250109 | 094800 | 2944593450 | 32950 | 33000 | 33050 | 32950 | 189 |
| 706 | 20250109 | 094700 | 2938356100 | 33000 | 32950 | 33000 | 32950 | 204 |
| 707 | 20250109 | 094600 | 2931630350 | 32950 | 32900 | 32950 | 32900 | 141 |
| 708 | 20250109 | 094500 | 2926985450 | 32950 | 32900 | 32950 | 32900 | 167 |
| 709 | 20250109 | 094400 | 2921491100 | 32750 | 32900 | 32950 | 32750 | 1090 |
| 710 | 20250109 | 094300 | 2885675850 | 32900 | 32900 | 32900 | 32850 | 302 |
| 711 | 20250109 | 094200 | 2875742700 | 32900 | 32950 | 32950 | 32850 | 596 |
| 712 | 20250109 | 094100 | 2856154700 | 32950 | 32750 | 32950 | 32700 | 1459 |
| 713 | 20250109 | 094000 | 2808257900 | 32750 | 32600 | 32850 | 32550 | 1437 |
| 714 | 20250109 | 093900 | 2761190200 | 32600 | 32550 | 32600 | 32450 | 1342 |
| 715 | 20250109 | 093800 | 2717576100 | 32500 | 32750 | 32750 | 32500 | 802 |
| 716 | 20250109 | 093700 | 2691427750 | 32750 | 32850 | 32850 | 32650 | 954 |
| 717 | 20250109 | 093600 | 2660241200 | 32850 | 32850 | 32850 | 32750 | 223 |
| 718 | 20250109 | 093500 | 2652921650 | 32850 | 32850 | 32850 | 32700 | 868 |
| 719 | 20250109 | 093400 | 2624473750 | 32800 | 32850 | 32900 | 32800 | 921 |
| 720 | 20250109 | 093300 | 2594251850 | 32850 | 32950 | 33000 | 32850 | 660 |
| 721 | 20250109 | 093200 | 2572484550 | 32850 | 32600 | 32850 | 32550 | 1494 |
| 722 | 20250109 | 093100 | 2523523700 | 32650 | 32600 | 32650 | 32500 | 431 |
| 723 | 20250109 | 093000 | 2509494250 | 32500 | 32450 | 32750 | 32450 | 824 |
| 724 | 20250109 | 092900 | 2482666200 | 32400 | 32400 | 32600 | 32400 | 1398 |
| 725 | 20250109 | 092800 | 2437311850 | 32400 | 32850 | 32850 | 32300 | 19857 |
| 726 | 20250109 | 092700 | 1791340750 | 32950 | 32950 | 32950 | 32850 | 533 |
| 727 | 20250109 | 092600 | 1773825800 | 32950 | 32950 | 33000 | 32900 | 757 |
| 728 | 20250109 | 092500 | 1748899150 | 32950 | 33000 | 33000 | 32900 | 95 |
| 729 | 20250109 | 092400 | 1745768450 | 33000 | 33050 | 33050 | 32900 | 2074 |
| 730 | 20250109 | 092300 | 1677357200 | 33050 | 33100 | 33100 | 33050 | 399 |
| 731 | 20250109 | 092200 | 1664157700 | 33000 | 33050 | 33100 | 33000 | 1062 |
| 732 | 20250109 | 092100 | 1629050550 | 33050 | 33050 | 33100 | 33000 | 1261 |
| 733 | 20250109 | 092000 | 1587379100 | 33050 | 32850 | 33050 | 32750 | 877 |
| 734 | 20250109 | 091900 | 1558498900 | 32750 | 32700 | 32750 | 32700 | 407 |
| 735 | 20250109 | 091800 | 1545187400 | 32700 | 32950 | 33000 | 32700 | 1704 |
| 736 | 20250109 | 091700 | 1489223300 | 32950 | 32950 | 33050 | 32950 | 898 |
| 737 | 20250109 | 091600 | 1459600600 | 33000 | 33400 | 33400 | 32950 | 5077 |
| 738 | 20250109 | 091500 | 1291243750 | 33350 | 33200 | 33350 | 33200 | 406 |
| 739 | 20250109 | 091400 | 1277750250 | 33100 | 33350 | 33350 | 33100 | 1509 |
| 740 | 20250109 | 091300 | 1227687250 | 33300 | 33250 | 33350 | 33200 | 620 |
| 741 | 20250109 | 091200 | 1207078250 | 33100 | 33400 | 33450 | 33100 | 2017 |
| 742 | 20250109 | 091100 | 1140032050 | 33400 | 32950 | 33600 | 32950 | 3922 |
| 743 | 20250109 | 091000 | 1009583850 | 32900 | 32850 | 32900 | 32850 | 371 |
| 744 | 20250109 | 090900 | 997384750 | 32900 | 32950 | 32950 | 32800 | 1158 |
| 745 | 20250109 | 090800 | 959380350 | 32850 | 33000 | 33000 | 32850 | 156 |
| 746 | 20250109 | 090700 | 954239850 | 33000 | 33000 | 33000 | 32800 | 1128 |
| 747 | 20250109 | 090600 | 917188950 | 32950 | 32850 | 33000 | 32800 | 495 |
| 748 | 20250109 | 090500 | 900893300 | 32800 | 32900 | 33200 | 32800 | 1357 |
| 749 | 20250109 | 090400 | 856225250 | 32850 | 32850 | 32850 | 32750 | 5261 |
| 750 | 20250109 | 090300 | 683419400 | 32550 | 32500 | 33250 | 32500 | 6171 |
| 751 | 20250109 | 090200 | 480631200 | 32400 | 33500 | 33500 | 31850 | 11689 |
| 752 | 20250109 | 090100 | 101293200 | 33500 | 33600 | 33600 | 33400 | 1064 |
| 753 | 20250109 | 090000 | 65671400 | 33600 | 34000 | 34350 | 33600 | 1933 |