35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250107 | 195700 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 3701 |
| 3 | 20250107 | 195600 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 4 | 20250107 | 195500 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 5 | 20250107 | 195400 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 6 | 20250107 | 195300 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 7 | 20250107 | 195200 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 8 | 20250107 | 195100 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 9 | 20250107 | 195000 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 10 | 20250107 | 194900 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 11 | 20250107 | 194800 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 12 | 20250107 | 194700 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 13 | 20250107 | 194600 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 14 | 20250107 | 194500 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 15 | 20250107 | 194400 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 16 | 20250107 | 194300 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 17 | 20250107 | 194200 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 18 | 20250107 | 194100 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 19 | 20250107 | 194000 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 20 | 20250107 | 193900 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 21 | 20250107 | 193800 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 22 | 20250107 | 193700 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 23 | 20250107 | 193600 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 24 | 20250107 | 193500 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 25 | 20250107 | 193400 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 26 | 20250107 | 193300 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 27 | 20250107 | 193200 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 28 | 20250107 | 193100 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 29 | 20250107 | 193000 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 30 | 20250107 | 192900 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 31 | 20250107 | 192800 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 32 | 20250107 | 192700 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 3701 |
| 33 | 20250107 | 192600 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 34 | 20250107 | 192500 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 35 | 20250107 | 192400 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 36 | 20250107 | 192300 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 37 | 20250107 | 192200 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 38 | 20250107 | 192100 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 39 | 20250107 | 192000 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 40 | 20250107 | 191900 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 41 | 20250107 | 191800 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 42 | 20250107 | 191700 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 43 | 20250107 | 191600 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 44 | 20250107 | 191500 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 45 | 20250107 | 191400 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 46 | 20250107 | 191300 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 47 | 20250107 | 191200 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 48 | 20250107 | 191100 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 49 | 20250107 | 191000 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 50 | 20250107 | 190900 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 51 | 20250107 | 190800 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 52 | 20250107 | 190700 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 53 | 20250107 | 190600 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 54 | 20250107 | 190500 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 55 | 20250107 | 190400 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 56 | 20250107 | 190300 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 57 | 20250107 | 190200 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 58 | 20250107 | 190100 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 59 | 20250107 | 190000 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 60 | 20250107 | 185900 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 61 | 20250107 | 185800 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 62 | 20250107 | 185700 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 3701 |
| 63 | 20250107 | 185600 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 64 | 20250107 | 185500 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 65 | 20250107 | 185400 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 66 | 20250107 | 185300 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 67 | 20250107 | 185200 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 68 | 20250107 | 185100 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 69 | 20250107 | 185000 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 70 | 20250107 | 184900 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 71 | 20250107 | 184800 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 72 | 20250107 | 184700 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 73 | 20250107 | 184600 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 74 | 20250107 | 184500 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 75 | 20250107 | 184400 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 76 | 20250107 | 184300 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 77 | 20250107 | 184200 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 78 | 20250107 | 184100 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 79 | 20250107 | 184000 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 80 | 20250107 | 183900 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 81 | 20250107 | 183800 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 82 | 20250107 | 183700 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 83 | 20250107 | 183600 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 84 | 20250107 | 183500 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 85 | 20250107 | 183400 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 86 | 20250107 | 183300 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 87 | 20250107 | 183200 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 88 | 20250107 | 183100 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 89 | 20250107 | 183000 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 90 | 20250107 | 182900 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 91 | 20250107 | 182800 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 92 | 20250107 | 182700 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 3701 |
| 93 | 20250107 | 182600 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 94 | 20250107 | 182500 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 95 | 20250107 | 182400 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 96 | 20250107 | 182300 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 97 | 20250107 | 182200 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 98 | 20250107 | 182100 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 99 | 20250107 | 182000 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 100 | 20250107 | 181900 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 101 | 20250107 | 181800 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 102 | 20250107 | 181700 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 103 | 20250107 | 181600 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 104 | 20250107 | 181500 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 105 | 20250107 | 181400 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 106 | 20250107 | 181300 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 107 | 20250107 | 181200 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 108 | 20250107 | 181100 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 109 | 20250107 | 181000 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 110 | 20250107 | 180900 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 111 | 20250107 | 180800 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 112 | 20250107 | 180700 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 113 | 20250107 | 180600 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 114 | 20250107 | 180500 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 115 | 20250107 | 180400 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 116 | 20250107 | 180300 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 117 | 20250107 | 180200 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 118 | 20250107 | 180100 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 119 | 20250107 | 180000 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 120 | 20250107 | 175900 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 121 | 20250107 | 175800 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 122 | 20250107 | 175700 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 3701 |
| 123 | 20250107 | 175600 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 124 | 20250107 | 175500 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 125 | 20250107 | 175400 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 126 | 20250107 | 175300 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 127 | 20250107 | 175200 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 128 | 20250107 | 175100 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 129 | 20250107 | 175000 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 130 | 20250107 | 174900 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 131 | 20250107 | 174800 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 132 | 20250107 | 174700 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 133 | 20250107 | 174600 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 134 | 20250107 | 174500 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 135 | 20250107 | 174400 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 136 | 20250107 | 174300 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 137 | 20250107 | 174200 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 138 | 20250107 | 174100 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 139 | 20250107 | 174000 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 140 | 20250107 | 173900 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 141 | 20250107 | 173800 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 142 | 20250107 | 173700 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 143 | 20250107 | 173600 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 144 | 20250107 | 173500 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 145 | 20250107 | 173400 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 146 | 20250107 | 173300 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 147 | 20250107 | 173200 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 148 | 20250107 | 173100 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 149 | 20250107 | 173000 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 150 | 20250107 | 172900 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 151 | 20250107 | 172800 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 152 | 20250107 | 172700 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 3701 |
| 153 | 20250107 | 172600 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 154 | 20250107 | 172500 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 155 | 20250107 | 172400 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 156 | 20250107 | 172300 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 157 | 20250107 | 172200 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 158 | 20250107 | 172100 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 159 | 20250107 | 172000 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 160 | 20250107 | 171900 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 161 | 20250107 | 171800 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 162 | 20250107 | 171700 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 163 | 20250107 | 171600 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 164 | 20250107 | 171500 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 165 | 20250107 | 171400 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 166 | 20250107 | 171300 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 167 | 20250107 | 171200 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 168 | 20250107 | 171100 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 169 | 20250107 | 171000 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 170 | 20250107 | 170900 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 171 | 20250107 | 170800 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 172 | 20250107 | 170700 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 173 | 20250107 | 170600 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 174 | 20250107 | 170500 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 175 | 20250107 | 170400 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 176 | 20250107 | 170300 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 177 | 20250107 | 170200 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 178 | 20250107 | 170100 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 179 | 20250107 | 170000 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 180 | 20250107 | 165900 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 181 | 20250107 | 165800 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 182 | 20250107 | 165700 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 3701 |
| 183 | 20250107 | 165600 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 184 | 20250107 | 165500 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 185 | 20250107 | 165400 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 186 | 20250107 | 165300 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 187 | 20250107 | 165200 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 188 | 20250107 | 165100 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 189 | 20250107 | 165000 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 190 | 20250107 | 164900 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 191 | 20250107 | 164800 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 192 | 20250107 | 164700 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 193 | 20250107 | 164600 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 194 | 20250107 | 164500 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 195 | 20250107 | 164400 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 196 | 20250107 | 164300 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 197 | 20250107 | 164200 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 198 | 20250107 | 164100 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 199 | 20250107 | 164000 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 200 | 20250107 | 163900 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 201 | 20250107 | 163800 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 202 | 20250107 | 163700 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 203 | 20250107 | 163600 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 204 | 20250107 | 163500 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 205 | 20250107 | 163400 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 206 | 20250107 | 163300 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 207 | 20250107 | 163200 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 208 | 20250107 | 163100 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 209 | 20250107 | 163000 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 210 | 20250107 | 162900 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 211 | 20250107 | 162800 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 212 | 20250107 | 162700 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 3701 |
| 213 | 20250107 | 162600 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 214 | 20250107 | 162500 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 215 | 20250107 | 162400 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 216 | 20250107 | 162300 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 217 | 20250107 | 162200 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 218 | 20250107 | 162100 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 219 | 20250107 | 162000 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 220 | 20250107 | 161900 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 221 | 20250107 | 161800 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 222 | 20250107 | 161700 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 223 | 20250107 | 161600 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 224 | 20250107 | 161500 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 225 | 20250107 | 161400 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 226 | 20250107 | 161300 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 227 | 20250107 | 161200 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 228 | 20250107 | 161100 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 229 | 20250107 | 161000 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 230 | 20250107 | 160900 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 231 | 20250107 | 160800 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 232 | 20250107 | 160700 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 233 | 20250107 | 160600 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 234 | 20250107 | 160500 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 235 | 20250107 | 160400 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 236 | 20250107 | 160300 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 237 | 20250107 | 160200 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 238 | 20250107 | 160100 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 239 | 20250107 | 160000 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 240 | 20250107 | 155900 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 241 | 20250107 | 155800 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 242 | 20250107 | 155700 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 3701 |
| 243 | 20250107 | 155600 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 244 | 20250107 | 155500 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 245 | 20250107 | 155400 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 246 | 20250107 | 155300 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 247 | 20250107 | 155200 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 248 | 20250107 | 155100 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 249 | 20250107 | 155000 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 250 | 20250107 | 154900 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 251 | 20250107 | 154800 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 252 | 20250107 | 154700 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 253 | 20250107 | 154600 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 254 | 20250107 | 154500 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 255 | 20250107 | 154400 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 256 | 20250107 | 154300 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 257 | 20250107 | 154200 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 258 | 20250107 | 154100 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 259 | 20250107 | 154000 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 260 | 20250107 | 153900 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 261 | 20250107 | 153800 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 262 | 20250107 | 153700 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 263 | 20250107 | 153600 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 264 | 20250107 | 153500 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 265 | 20250107 | 153400 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 266 | 20250107 | 153300 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 267 | 20250107 | 153200 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 268 | 20250107 | 153100 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 0 |
| 269 | 20250107 | 153000 | 11318571400 | 35950 | 35950 | 35950 | 35950 | 3701 |
| 270 | 20250107 | 152900 | 11185520450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 271 | 20250107 | 152800 | 11185520450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 272 | 20250107 | 152700 | 11185520450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 273 | 20250107 | 152600 | 11185520450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 274 | 20250107 | 152500 | 11185520450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 275 | 20250107 | 152400 | 11185520450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 276 | 20250107 | 152300 | 11185520450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 277 | 20250107 | 152200 | 11185520450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 278 | 20250107 | 152100 | 11185520450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 279 | 20250107 | 152000 | 11185520450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 280 | 20250107 | 151900 | 11185520450 | 35950 | 35850 | 35950 | 35850 | 577 |
| 281 | 20250107 | 151800 | 11164809750 | 35900 | 35850 | 35900 | 35800 | 318 |
| 282 | 20250107 | 151700 | 11153406850 | 35900 | 35900 | 35950 | 35850 | 500 |
| 283 | 20250107 | 151600 | 11135459000 | 35950 | 35900 | 35950 | 35850 | 418 |
| 284 | 20250107 | 151500 | 11120462350 | 35850 | 35850 | 35950 | 35850 | 953 |
| 285 | 20250107 | 151400 | 11086263250 | 35850 | 35850 | 35950 | 35850 | 785 |
| 286 | 20250107 | 151300 | 11058089700 | 35850 | 35850 | 35900 | 35850 | 739 |
| 287 | 20250107 | 151200 | 11031592450 | 35850 | 35900 | 35950 | 35850 | 589 |
| 288 | 20250107 | 151100 | 11010451700 | 35950 | 35950 | 35950 | 35900 | 98 |
| 289 | 20250107 | 151000 | 11006930300 | 36000 | 35950 | 36000 | 35900 | 442 |
| 290 | 20250107 | 150900 | 10991055950 | 35900 | 35950 | 36000 | 35900 | 304 |
| 291 | 20250107 | 150800 | 10980126350 | 36000 | 35950 | 36000 | 35900 | 702 |
| 292 | 20250107 | 150700 | 10954910850 | 35950 | 36000 | 36000 | 35900 | 337 |
| 293 | 20250107 | 150600 | 10942794100 | 36000 | 35950 | 36100 | 35900 | 973 |
| 294 | 20250107 | 150500 | 10907779900 | 35950 | 35850 | 35950 | 35850 | 1292 |
| 295 | 20250107 | 150400 | 10861421850 | 35850 | 35900 | 35900 | 35850 | 512 |
| 296 | 20250107 | 150300 | 10843065850 | 35850 | 35850 | 35950 | 35850 | 555 |
| 297 | 20250107 | 150200 | 10823155250 | 35850 | 35800 | 35900 | 35800 | 398 |
| 298 | 20250107 | 150100 | 10808899300 | 35850 | 35950 | 35950 | 35850 | 659 |
| 299 | 20250107 | 150000 | 10785271650 | 35950 | 35900 | 35950 | 35850 | 432 |
| 300 | 20250107 | 145900 | 10769756450 | 35900 | 35900 | 35950 | 35850 | 453 |
| 301 | 20250107 | 145800 | 10753497850 | 35950 | 35950 | 36000 | 35900 | 436 |
| 302 | 20250107 | 145700 | 10737828800 | 35950 | 36000 | 36000 | 35950 | 382 |
| 303 | 20250107 | 145600 | 10724087700 | 36000 | 35950 | 36050 | 35950 | 649 |
| 304 | 20250107 | 145500 | 10700734700 | 35950 | 36000 | 36050 | 35850 | 590 |
| 305 | 20250107 | 145400 | 10679509500 | 36000 | 35950 | 36000 | 35850 | 507 |
| 306 | 20250107 | 145300 | 10661293850 | 35850 | 35850 | 36050 | 35850 | 859 |
| 307 | 20250107 | 145200 | 10630447100 | 35900 | 35950 | 36000 | 35900 | 532 |
| 308 | 20250107 | 145100 | 10611335500 | 35900 | 36000 | 36000 | 35900 | 403 |
| 309 | 20250107 | 145000 | 10596843800 | 35950 | 36050 | 36100 | 35950 | 428 |
| 310 | 20250107 | 144900 | 10581412700 | 36050 | 36100 | 36150 | 36050 | 453 |
| 311 | 20250107 | 144800 | 10565058800 | 36150 | 36100 | 36150 | 36050 | 512 |
| 312 | 20250107 | 144700 | 10546584450 | 36100 | 36000 | 36100 | 35900 | 1636 |
| 313 | 20250107 | 144600 | 10487610600 | 36050 | 35950 | 36050 | 35950 | 779 |
| 314 | 20250107 | 144500 | 10459570000 | 35950 | 36000 | 36000 | 35950 | 395 |
| 315 | 20250107 | 144400 | 10445357450 | 36000 | 36050 | 36050 | 35950 | 1489 |
| 316 | 20250107 | 144300 | 10391715550 | 36050 | 36100 | 36100 | 36000 | 618 |
| 317 | 20250107 | 144200 | 10369423850 | 36100 | 36150 | 36200 | 36050 | 529 |
| 318 | 20250107 | 144100 | 10350306300 | 36100 | 36350 | 36400 | 36100 | 515 |
| 319 | 20250107 | 144000 | 10331632400 | 36400 | 36550 | 36550 | 36350 | 705 |
| 320 | 20250107 | 143900 | 10305930150 | 36550 | 36550 | 36600 | 36500 | 915 |
| 321 | 20250107 | 143800 | 10272495850 | 36550 | 36600 | 36600 | 36500 | 709 |
| 322 | 20250107 | 143700 | 10246581300 | 36550 | 36500 | 36600 | 36450 | 1485 |
| 323 | 20250107 | 143600 | 10192336450 | 36500 | 36500 | 36550 | 36500 | 938 |
| 324 | 20250107 | 143500 | 10158063750 | 36500 | 36400 | 36550 | 36400 | 1156 |
| 325 | 20250107 | 143400 | 10115879450 | 36400 | 36450 | 36500 | 36400 | 884 |
| 326 | 20250107 | 143300 | 10083667100 | 36450 | 36350 | 36450 | 36350 | 1125 |
| 327 | 20250107 | 143200 | 10042684150 | 36350 | 36400 | 36450 | 36300 | 1122 |
| 328 | 20250107 | 143100 | 10001848500 | 36400 | 36400 | 36400 | 36300 | 983 |
| 329 | 20250107 | 143000 | 9966097550 | 36400 | 36400 | 36400 | 36350 | 806 |
| 330 | 20250107 | 142900 | 9936763200 | 36400 | 36150 | 36400 | 36150 | 3778 |
| 331 | 20250107 | 142800 | 9799672050 | 36150 | 36100 | 36150 | 36050 | 469 |
| 332 | 20250107 | 142700 | 9782726800 | 36100 | 36050 | 36150 | 36050 | 563 |
| 333 | 20250107 | 142600 | 9762407000 | 36100 | 36100 | 36150 | 36050 | 423 |
| 334 | 20250107 | 142500 | 9747135600 | 36100 | 36100 | 36150 | 36050 | 596 |
| 335 | 20250107 | 142400 | 9725607500 | 36100 | 36050 | 36150 | 36050 | 421 |
| 336 | 20250107 | 142300 | 9710406800 | 36150 | 36200 | 36250 | 36050 | 1933 |
| 337 | 20250107 | 142200 | 9640531900 | 36150 | 36200 | 36250 | 36150 | 795 |
| 338 | 20250107 | 142100 | 9611746900 | 36150 | 36250 | 36250 | 36150 | 431 |
| 339 | 20250107 | 142000 | 9596141400 | 36150 | 36250 | 36250 | 36150 | 776 |
| 340 | 20250107 | 141900 | 9568037250 | 36200 | 36250 | 36300 | 36200 | 491 |
| 341 | 20250107 | 141800 | 9550239050 | 36250 | 36200 | 36300 | 36200 | 416 |
| 342 | 20250107 | 141700 | 9535165700 | 36200 | 36150 | 36250 | 36150 | 530 |
| 343 | 20250107 | 141600 | 9515976800 | 36200 | 36150 | 36200 | 36050 | 635 |
| 344 | 20250107 | 141500 | 9493015400 | 36150 | 36100 | 36200 | 36050 | 405 |
| 345 | 20250107 | 141400 | 9478378900 | 36100 | 36050 | 36100 | 36050 | 497 |
| 346 | 20250107 | 141300 | 9460450200 | 36050 | 36100 | 36100 | 36050 | 470 |
| 347 | 20250107 | 141200 | 9443488450 | 36050 | 36000 | 36100 | 36000 | 535 |
| 348 | 20250107 | 141100 | 9424198200 | 36000 | 36100 | 36100 | 36000 | 425 |
| 349 | 20250107 | 141000 | 9408888400 | 36100 | 36150 | 36200 | 36100 | 666 |
| 350 | 20250107 | 140900 | 9384807900 | 36150 | 36150 | 36250 | 36100 | 656 |
| 351 | 20250107 | 140800 | 9361069750 | 36150 | 36100 | 36150 | 36050 | 445 |
| 352 | 20250107 | 140700 | 9344995550 | 36100 | 36100 | 36150 | 36050 | 615 |
| 353 | 20250107 | 140600 | 9322793850 | 36100 | 36050 | 36100 | 36000 | 535 |
| 354 | 20250107 | 140500 | 9303499450 | 36100 | 36150 | 36150 | 36050 | 358 |
| 355 | 20250107 | 140400 | 9290570950 | 36150 | 36100 | 36150 | 36050 | 949 |
| 356 | 20250107 | 140300 | 9256291950 | 36150 | 36050 | 36150 | 36050 | 539 |
| 357 | 20250107 | 140200 | 9236819000 | 36100 | 36200 | 36250 | 36100 | 798 |
| 358 | 20250107 | 140100 | 9207944650 | 36200 | 36100 | 36200 | 36000 | 767 |
| 359 | 20250107 | 140000 | 9180222800 | 36200 | 36150 | 36200 | 36100 | 685 |
| 360 | 20250107 | 135900 | 9155446600 | 36250 | 36300 | 36300 | 36200 | 1286 |
| 361 | 20250107 | 135800 | 9108828400 | 36300 | 36300 | 36300 | 36200 | 775 |
| 362 | 20250107 | 135700 | 9080705600 | 36250 | 36200 | 36350 | 36200 | 1109 |
| 363 | 20250107 | 135600 | 9040450950 | 36250 | 36250 | 36300 | 36200 | 896 |
| 364 | 20250107 | 135500 | 9007958350 | 36300 | 36150 | 36350 | 36150 | 1033 |
| 365 | 20250107 | 135400 | 8970498500 | 36200 | 36200 | 36300 | 36150 | 929 |
| 366 | 20250107 | 135300 | 8936812800 | 36300 | 36250 | 36350 | 36150 | 1124 |
| 367 | 20250107 | 135200 | 8896054050 | 36200 | 36250 | 36300 | 36200 | 1166 |
| 368 | 20250107 | 135100 | 8853796250 | 36350 | 36250 | 36350 | 36200 | 1662 |
| 369 | 20250107 | 135000 | 8793491700 | 36250 | 36250 | 36250 | 36000 | 1506 |
| 370 | 20250107 | 134900 | 8738959250 | 36250 | 36250 | 36300 | 36200 | 824 |
| 371 | 20250107 | 134800 | 8709084900 | 36250 | 36200 | 36300 | 36200 | 1425 |
| 372 | 20250107 | 134700 | 8657421000 | 36250 | 36150 | 36250 | 36150 | 794 |
| 373 | 20250107 | 134600 | 8628663150 | 36200 | 36100 | 36200 | 36100 | 801 |
| 374 | 20250107 | 134500 | 8599679150 | 36100 | 36100 | 36150 | 36100 | 725 |
| 375 | 20250107 | 134400 | 8573479350 | 36100 | 36100 | 36150 | 36050 | 1021 |
| 376 | 20250107 | 134300 | 8536606100 | 36200 | 36150 | 36200 | 36100 | 958 |
| 377 | 20250107 | 134200 | 8501967150 | 36150 | 36050 | 36150 | 36050 | 756 |
| 378 | 20250107 | 134100 | 8474667150 | 36050 | 36050 | 36150 | 36000 | 805 |
| 379 | 20250107 | 134000 | 8445640900 | 36100 | 36200 | 36200 | 36050 | 761 |
| 380 | 20250107 | 133900 | 8418148450 | 36200 | 36250 | 36250 | 36050 | 1358 |
| 381 | 20250107 | 133800 | 8369016650 | 36200 | 36200 | 36250 | 36150 | 741 |
| 382 | 20250107 | 133700 | 8342189700 | 36200 | 36050 | 36200 | 36050 | 1069 |
| 383 | 20250107 | 133600 | 8303542500 | 36050 | 36000 | 36150 | 35950 | 860 |
| 384 | 20250107 | 133500 | 8272532350 | 35900 | 35800 | 36000 | 35800 | 668 |
| 385 | 20250107 | 133400 | 8248521650 | 35900 | 35800 | 35900 | 35800 | 563 |
| 386 | 20250107 | 133300 | 8228330350 | 35850 | 35800 | 35850 | 35800 | 165 |
| 387 | 20250107 | 133200 | 8222422100 | 35850 | 35850 | 35850 | 35800 | 312 |
| 388 | 20250107 | 133100 | 8211240500 | 35800 | 35850 | 35900 | 35800 | 551 |
| 389 | 20250107 | 133000 | 8191486450 | 35850 | 35850 | 35950 | 35850 | 264 |
| 390 | 20250107 | 132900 | 8182010400 | 35850 | 35900 | 35900 | 35850 | 110 |
| 391 | 20250107 | 132800 | 8178065400 | 35900 | 35850 | 35900 | 35850 | 111 |
| 392 | 20250107 | 132700 | 8174083300 | 35850 | 35900 | 35950 | 35850 | 395 |
| 393 | 20250107 | 132600 | 8159900950 | 35900 | 35900 | 35950 | 35850 | 116 |
| 394 | 20250107 | 132500 | 8155736400 | 35950 | 35950 | 35950 | 35900 | 644 |
| 395 | 20250107 | 132400 | 8132585450 | 36000 | 35950 | 36000 | 35950 | 145 |
| 396 | 20250107 | 132300 | 8127367550 | 35950 | 35900 | 35950 | 35900 | 332 |
| 397 | 20250107 | 132200 | 8115444350 | 35850 | 35900 | 35900 | 35850 | 290 |
| 398 | 20250107 | 132100 | 8105046950 | 35900 | 35950 | 35950 | 35900 | 297 |
| 399 | 20250107 | 132000 | 8094383750 | 35850 | 36000 | 36000 | 35850 | 633 |
| 400 | 20250107 | 131900 | 8071627300 | 36000 | 36000 | 36000 | 35950 | 172 |
| 401 | 20250107 | 131800 | 8065437350 | 35950 | 36000 | 36000 | 35950 | 60 |
| 402 | 20250107 | 131700 | 8063279750 | 35950 | 36000 | 36050 | 35950 | 208 |
| 403 | 20250107 | 131600 | 8055791650 | 36000 | 36050 | 36150 | 35950 | 694 |
| 404 | 20250107 | 131500 | 8030770250 | 36050 | 36050 | 36100 | 36050 | 75 |
| 405 | 20250107 | 131400 | 8028065100 | 36050 | 36050 | 36200 | 36050 | 1078 |
| 406 | 20250107 | 131300 | 7989178200 | 35900 | 35750 | 36100 | 35750 | 3115 |
| 407 | 20250107 | 131200 | 7877285300 | 35750 | 35700 | 35750 | 35600 | 155 |
| 408 | 20250107 | 131100 | 7871754150 | 35700 | 35650 | 35700 | 35600 | 222 |
| 409 | 20250107 | 131000 | 7863840050 | 35700 | 35700 | 35800 | 35650 | 98 |
| 410 | 20250107 | 130900 | 7860340850 | 35700 | 35700 | 35700 | 35650 | 176 |
| 411 | 20250107 | 130800 | 7854059600 | 35700 | 35650 | 35800 | 35650 | 589 |
| 412 | 20250107 | 130700 | 7833031650 | 35650 | 35650 | 35650 | 35600 | 80 |
| 413 | 20250107 | 130600 | 7830179700 | 35650 | 35750 | 35800 | 35650 | 203 |
| 414 | 20250107 | 130500 | 7822925550 | 35750 | 35800 | 35850 | 35750 | 265 |
| 415 | 20250107 | 130400 | 7813436200 | 35800 | 35650 | 35850 | 35650 | 638 |
| 416 | 20250107 | 130300 | 7790616350 | 35750 | 35600 | 35750 | 35600 | 976 |
| 417 | 20250107 | 130200 | 7755791650 | 35600 | 35600 | 35700 | 35600 | 111 |
| 418 | 20250107 | 130100 | 7751830250 | 35700 | 35750 | 35800 | 35600 | 608 |
| 419 | 20250107 | 130000 | 7730130650 | 35750 | 36300 | 36300 | 35700 | 1705 |
| 420 | 20250107 | 125900 | 7668885450 | 36300 | 36050 | 36350 | 36050 | 6875 |
| 421 | 20250107 | 125800 | 7419358150 | 36250 | 36150 | 36250 | 35950 | 6987 |
| 422 | 20250107 | 125700 | 7166666450 | 36150 | 35950 | 36150 | 35700 | 6351 |
| 423 | 20250107 | 125600 | 6937842750 | 35850 | 35650 | 36000 | 35600 | 7757 |
| 424 | 20250107 | 125500 | 6659662550 | 35600 | 35450 | 35600 | 35300 | 2820 |
| 425 | 20250107 | 125400 | 6559534550 | 35500 | 35500 | 35500 | 35450 | 77 |
| 426 | 20250107 | 125300 | 6556802000 | 35500 | 35400 | 35500 | 35400 | 624 |
| 427 | 20250107 | 125200 | 6534700650 | 35400 | 35350 | 35400 | 35350 | 199 |
| 428 | 20250107 | 125100 | 6527663900 | 35350 | 35350 | 35400 | 35350 | 40 |
| 429 | 20250107 | 125000 | 6526248800 | 35350 | 35350 | 35350 | 35350 | 28 |
| 430 | 20250107 | 124900 | 6525259000 | 35400 | 35350 | 35400 | 35350 | 141 |
| 431 | 20250107 | 124800 | 6520272800 | 35350 | 35400 | 35400 | 35350 | 148 |
| 432 | 20250107 | 124700 | 6515040600 | 35350 | 35400 | 35400 | 35350 | 7 |
| 433 | 20250107 | 124600 | 6514792950 | 35350 | 35350 | 35400 | 35350 | 88 |
| 434 | 20250107 | 124500 | 6511680350 | 35350 | 35400 | 35400 | 35350 | 52 |
| 435 | 20250107 | 124400 | 6509841550 | 35350 | 35350 | 35350 | 35350 | 119 |
| 436 | 20250107 | 124300 | 6505634900 | 35350 | 35350 | 35400 | 35350 | 50 |
| 437 | 20250107 | 124200 | 6503865000 | 35400 | 35450 | 35450 | 35350 | 531 |
| 438 | 20250107 | 124100 | 6485074850 | 35450 | 35400 | 35450 | 35400 | 36 |
| 439 | 20250107 | 124000 | 6483799800 | 35400 | 35450 | 35450 | 35400 | 43 |
| 440 | 20250107 | 123900 | 6482275550 | 35450 | 35450 | 35450 | 35450 | 24 |
| 441 | 20250107 | 123800 | 6481424750 | 35400 | 35400 | 35450 | 35400 | 33 |
| 442 | 20250107 | 123700 | 6480256150 | 35400 | 35400 | 35450 | 35400 | 42 |
| 443 | 20250107 | 123600 | 6478767400 | 35350 | 35400 | 35400 | 35350 | 187 |
| 444 | 20250107 | 123500 | 6472148650 | 35400 | 35400 | 35400 | 35350 | 1320 |
| 445 | 20250107 | 123400 | 6425470950 | 35450 | 35250 | 35450 | 35250 | 350 |
| 446 | 20250107 | 123300 | 6413080900 | 35250 | 35500 | 35500 | 35200 | 2958 |
| 447 | 20250107 | 123200 | 6308816250 | 35450 | 35400 | 35450 | 35400 | 752 |
| 448 | 20250107 | 123100 | 6282169650 | 35400 | 35400 | 35400 | 35350 | 145 |
| 449 | 20250107 | 123000 | 6277036800 | 35400 | 35350 | 35400 | 35350 | 16 |
| 450 | 20250107 | 122900 | 6276471000 | 35350 | 35250 | 35400 | 35250 | 108 |
| 451 | 20250107 | 122800 | 6272653750 | 35300 | 35400 | 35450 | 35300 | 1019 |
| 452 | 20250107 | 122700 | 6236673900 | 35400 | 35300 | 35400 | 35300 | 304 |
| 453 | 20250107 | 122600 | 6225929000 | 35300 | 35250 | 35400 | 35250 | 1337 |
| 454 | 20250107 | 122500 | 6178790900 | 35350 | 35350 | 35350 | 35300 | 1710 |
| 455 | 20250107 | 122400 | 6118382450 | 35350 | 35450 | 35450 | 35350 | 340 |
| 456 | 20250107 | 122300 | 6106336050 | 35450 | 35450 | 35500 | 35450 | 51 |
| 457 | 20250107 | 122200 | 6104527450 | 35450 | 35450 | 35500 | 35450 | 81 |
| 458 | 20250107 | 122100 | 6101654200 | 35500 | 35450 | 35500 | 35450 | 133 |
| 459 | 20250107 | 122000 | 6096938950 | 35450 | 35400 | 35500 | 35400 | 310 |
| 460 | 20250107 | 121900 | 6085950500 | 35400 | 35400 | 35450 | 35400 | 342 |
| 461 | 20250107 | 121800 | 6073837100 | 35400 | 35450 | 35500 | 35350 | 956 |
| 462 | 20250107 | 121700 | 6039998450 | 35450 | 35500 | 35500 | 35450 | 80 |
| 463 | 20250107 | 121600 | 6037160850 | 35500 | 35500 | 35550 | 35500 | 102 |
| 464 | 20250107 | 121500 | 6033539450 | 35500 | 35550 | 35600 | 35500 | 262 |
| 465 | 20250107 | 121400 | 6024227700 | 35550 | 35550 | 35600 | 35550 | 36 |
| 466 | 20250107 | 121300 | 6022947700 | 35550 | 35550 | 35600 | 35500 | 192 |
| 467 | 20250107 | 121200 | 6016128700 | 35550 | 35550 | 35600 | 35550 | 210 |
| 468 | 20250107 | 121100 | 6008662550 | 35500 | 35500 | 35550 | 35500 | 19 |
| 469 | 20250107 | 121000 | 6007987550 | 35500 | 35450 | 35550 | 35450 | 233 |
| 470 | 20250107 | 120900 | 5999716700 | 35450 | 35500 | 35500 | 35400 | 92 |
| 471 | 20250107 | 120800 | 5996451850 | 35400 | 35500 | 35500 | 35400 | 1069 |
| 472 | 20250107 | 120700 | 5958579100 | 35550 | 35500 | 35550 | 35450 | 553 |
| 473 | 20250107 | 120600 | 5938971450 | 35500 | 35550 | 35550 | 35500 | 294 |
| 474 | 20250107 | 120500 | 5928526700 | 35500 | 35500 | 35500 | 35450 | 200 |
| 475 | 20250107 | 120400 | 5921427900 | 35500 | 35500 | 35500 | 35400 | 254 |
| 476 | 20250107 | 120300 | 5912416300 | 35500 | 35550 | 35550 | 35500 | 311 |
| 477 | 20250107 | 120200 | 5901362400 | 35550 | 35550 | 35600 | 35550 | 120 |
| 478 | 20250107 | 120100 | 5897096000 | 35600 | 35550 | 35600 | 35550 | 77 |
| 479 | 20250107 | 120000 | 5894355000 | 35550 | 35600 | 35600 | 35550 | 24 |
| 480 | 20250107 | 115900 | 5893501300 | 35550 | 35650 | 35650 | 35500 | 363 |
| 481 | 20250107 | 115800 | 5880584100 | 35600 | 35600 | 35650 | 35600 | 97 |
| 482 | 20250107 | 115700 | 5877128900 | 35600 | 35550 | 35650 | 35550 | 177 |
| 483 | 20250107 | 115600 | 5870827900 | 35600 | 35550 | 35600 | 35550 | 45 |
| 484 | 20250107 | 115500 | 5869226800 | 35550 | 35550 | 35600 | 35500 | 351 |
| 485 | 20250107 | 115400 | 5856750900 | 35500 | 35500 | 35550 | 35500 | 22 |
| 486 | 20250107 | 115300 | 5855969400 | 35500 | 35500 | 35550 | 35500 | 85 |
| 487 | 20250107 | 115200 | 5852949350 | 35500 | 35500 | 35550 | 35500 | 104 |
| 488 | 20250107 | 115100 | 5849255250 | 35550 | 35550 | 35550 | 35400 | 1559 |
| 489 | 20250107 | 115000 | 5793886400 | 35550 | 35550 | 35600 | 35550 | 234 |
| 490 | 20250107 | 114900 | 5785560200 | 35600 | 35600 | 35600 | 35550 | 161 |
| 491 | 20250107 | 114800 | 5779828950 | 35550 | 35650 | 35650 | 35550 | 312 |
| 492 | 20250107 | 114700 | 5768721050 | 35650 | 35600 | 35650 | 35600 | 59 |
| 493 | 20250107 | 114600 | 5766617900 | 35650 | 35550 | 35650 | 35550 | 126 |
| 494 | 20250107 | 114500 | 5762131050 | 35550 | 35650 | 35650 | 35550 | 77 |
| 495 | 20250107 | 114400 | 5759389900 | 35700 | 35600 | 35700 | 35500 | 304 |
| 496 | 20250107 | 114300 | 5748555400 | 35550 | 35600 | 35600 | 35400 | 1889 |
| 497 | 20250107 | 114200 | 5681551000 | 35600 | 35600 | 35700 | 35600 | 181 |
| 498 | 20250107 | 114100 | 5675106400 | 35600 | 35650 | 35700 | 35600 | 50 |
| 499 | 20250107 | 114000 | 5673323650 | 35650 | 35700 | 35700 | 35550 | 519 |
| 500 | 20250107 | 113900 | 5654830800 | 35700 | 35700 | 35700 | 35700 | 77 |
| 501 | 20250107 | 113800 | 5652081900 | 35650 | 35650 | 35650 | 35500 | 1796 |
| 502 | 20250107 | 113700 | 5588182200 | 35650 | 35750 | 35800 | 35650 | 451 |
| 503 | 20250107 | 113600 | 5572078700 | 35750 | 35800 | 35850 | 35750 | 204 |
| 504 | 20250107 | 113500 | 5564781750 | 35750 | 35750 | 35750 | 35700 | 134 |
| 505 | 20250107 | 113400 | 5559991300 | 35700 | 35850 | 35850 | 35700 | 318 |
| 506 | 20250107 | 113300 | 5548613800 | 35850 | 35850 | 35900 | 35800 | 528 |
| 507 | 20250107 | 113200 | 5529698900 | 35850 | 36000 | 36000 | 35850 | 1006 |
| 508 | 20250107 | 113100 | 5493528350 | 36050 | 36200 | 36200 | 36050 | 534 |
| 509 | 20250107 | 113000 | 5474241250 | 36250 | 36400 | 36550 | 36250 | 1086 |
| 510 | 20250107 | 112900 | 5434751600 | 36400 | 36500 | 36550 | 36350 | 1832 |
| 511 | 20250107 | 112800 | 5367913500 | 36500 | 36500 | 36550 | 36450 | 638 |
| 512 | 20250107 | 112700 | 5344626500 | 36500 | 36400 | 36500 | 36400 | 1842 |
| 513 | 20250107 | 112600 | 5277427700 | 36450 | 36350 | 36450 | 36350 | 817 |
| 514 | 20250107 | 112500 | 5247670800 | 36350 | 36300 | 36400 | 36300 | 601 |
| 515 | 20250107 | 112400 | 5225815350 | 36300 | 36250 | 36400 | 36250 | 610 |
| 516 | 20250107 | 112300 | 5203664050 | 36250 | 36300 | 36350 | 36250 | 836 |
| 517 | 20250107 | 112200 | 5173320950 | 36250 | 36250 | 36350 | 36200 | 744 |
| 518 | 20250107 | 112100 | 5146323250 | 36250 | 36300 | 36350 | 36250 | 688 |
| 519 | 20250107 | 112000 | 5121356600 | 36250 | 36200 | 36350 | 36200 | 810 |
| 520 | 20250107 | 111900 | 5091965900 | 36250 | 36250 | 36350 | 36200 | 1029 |
| 521 | 20250107 | 111800 | 5054646350 | 36250 | 36250 | 36250 | 36200 | 737 |
| 522 | 20250107 | 111700 | 5027941200 | 36250 | 36200 | 36250 | 36150 | 560 |
| 523 | 20250107 | 111600 | 5007655050 | 36200 | 36300 | 36300 | 36150 | 982 |
| 524 | 20250107 | 111500 | 4972087350 | 36300 | 36350 | 36350 | 36250 | 948 |
| 525 | 20250107 | 111400 | 4937661400 | 36350 | 36300 | 36350 | 36300 | 607 |
| 526 | 20250107 | 111300 | 4915601800 | 36300 | 36350 | 36450 | 36250 | 1146 |
| 527 | 20250107 | 111200 | 4873933750 | 36350 | 36400 | 36500 | 36300 | 990 |
| 528 | 20250107 | 111100 | 4837879350 | 36450 | 36350 | 36450 | 36350 | 850 |
| 529 | 20250107 | 111000 | 4806935100 | 36350 | 36450 | 36450 | 36300 | 714 |
| 530 | 20250107 | 110900 | 4780951850 | 36450 | 36350 | 36450 | 36250 | 747 |
| 531 | 20250107 | 110800 | 4753779700 | 36400 | 36450 | 36500 | 36350 | 675 |
| 532 | 20250107 | 110700 | 4729177350 | 36450 | 36450 | 36550 | 36300 | 1299 |
| 533 | 20250107 | 110600 | 4681807450 | 36450 | 36400 | 36500 | 36400 | 1651 |
| 534 | 20250107 | 110500 | 4621616750 | 36450 | 36350 | 36450 | 36300 | 2039 |
| 535 | 20250107 | 110400 | 4547381850 | 36350 | 36450 | 36650 | 36300 | 3148 |
| 536 | 20250107 | 110300 | 4432486200 | 36400 | 36400 | 36450 | 36350 | 1601 |
| 537 | 20250107 | 110200 | 4374197550 | 36400 | 36450 | 36500 | 36350 | 1865 |
| 538 | 20250107 | 110100 | 4306270150 | 36500 | 36400 | 36500 | 36350 | 1482 |
| 539 | 20250107 | 110000 | 4252250950 | 36400 | 36450 | 36500 | 36300 | 3342 |
| 540 | 20250107 | 105900 | 4130378300 | 36450 | 36400 | 36500 | 36400 | 2915 |
| 541 | 20250107 | 105800 | 4024170250 | 36400 | 36300 | 36450 | 36300 | 1694 |
| 542 | 20250107 | 105700 | 3962526100 | 36300 | 36150 | 36400 | 36100 | 3419 |
| 543 | 20250107 | 105600 | 3838502750 | 36100 | 36100 | 36150 | 36050 | 946 |
| 544 | 20250107 | 105500 | 3804342150 | 36100 | 36000 | 36100 | 36000 | 593 |
| 545 | 20250107 | 105400 | 3782962200 | 36050 | 36050 | 36050 | 36000 | 499 |
| 546 | 20250107 | 105300 | 3764985800 | 36000 | 36000 | 36050 | 35950 | 225 |
| 547 | 20250107 | 105200 | 3756883200 | 36000 | 36050 | 36050 | 35950 | 442 |
| 548 | 20250107 | 105100 | 3740970250 | 36050 | 36000 | 36050 | 36000 | 1190 |
| 549 | 20250107 | 105000 | 3698109900 | 36050 | 36050 | 36100 | 36000 | 661 |
| 550 | 20250107 | 104900 | 3674281550 | 36050 | 36000 | 36050 | 35950 | 988 |
| 551 | 20250107 | 104800 | 3638691200 | 36000 | 35950 | 36000 | 35950 | 207 |
| 552 | 20250107 | 104700 | 3631240450 | 36000 | 36000 | 36000 | 35900 | 1741 |
| 553 | 20250107 | 104600 | 3568619250 | 35950 | 35950 | 36000 | 35950 | 1432 |
| 554 | 20250107 | 104500 | 3517087450 | 36000 | 36000 | 36000 | 35950 | 873 |
| 555 | 20250107 | 104400 | 3485694100 | 35950 | 35950 | 36000 | 35950 | 329 |
| 556 | 20250107 | 104300 | 3473857400 | 36000 | 35950 | 36000 | 35950 | 622 |
| 557 | 20250107 | 104200 | 3451484450 | 35950 | 35950 | 35950 | 35900 | 337 |
| 558 | 20250107 | 104100 | 3439373500 | 35950 | 35850 | 35950 | 35850 | 830 |
| 559 | 20250107 | 104000 | 3409561750 | 35850 | 35900 | 35900 | 35800 | 703 |
| 560 | 20250107 | 103900 | 3384354350 | 35900 | 35900 | 35900 | 35850 | 207 |
| 561 | 20250107 | 103800 | 3376923850 | 35900 | 35850 | 35900 | 35850 | 179 |
| 562 | 20250107 | 103700 | 3370499750 | 35850 | 35900 | 35900 | 35850 | 1138 |
| 563 | 20250107 | 103600 | 3329695250 | 35900 | 35800 | 35900 | 35800 | 281 |
| 564 | 20250107 | 103500 | 3319618450 | 35850 | 35900 | 35950 | 35850 | 535 |
| 565 | 20250107 | 103400 | 3300432550 | 35900 | 35950 | 35950 | 35850 | 421 |
| 566 | 20250107 | 103300 | 3285317150 | 35950 | 35850 | 35950 | 35850 | 135 |
| 567 | 20250107 | 103200 | 3280472550 | 35850 | 35900 | 35900 | 35850 | 169 |
| 568 | 20250107 | 103100 | 3274409950 | 35900 | 35850 | 35900 | 35850 | 182 |
| 569 | 20250107 | 103000 | 3267881850 | 35800 | 35850 | 35850 | 35750 | 493 |
| 570 | 20250107 | 102900 | 3250215100 | 35850 | 35900 | 35900 | 35850 | 195 |
| 571 | 20250107 | 102800 | 3243219100 | 35900 | 35950 | 35950 | 35850 | 644 |
| 572 | 20250107 | 102700 | 3220097000 | 35900 | 35900 | 36000 | 35850 | 2076 |
| 573 | 20250107 | 102600 | 3145561950 | 35900 | 35850 | 35900 | 35850 | 110 |
| 574 | 20250107 | 102500 | 3141613650 | 35900 | 35900 | 35900 | 35850 | 492 |
| 575 | 20250107 | 102400 | 3123955150 | 35850 | 35850 | 35900 | 35850 | 542 |
| 576 | 20250107 | 102300 | 3104507750 | 35800 | 35850 | 35850 | 35800 | 277 |
| 577 | 20250107 | 102200 | 3094586500 | 35850 | 35800 | 35850 | 35800 | 139 |
| 578 | 20250107 | 102100 | 3089609900 | 35800 | 35850 | 35850 | 35750 | 311 |
| 579 | 20250107 | 102000 | 3078474150 | 35850 | 35900 | 35900 | 35850 | 890 |
| 580 | 20250107 | 101900 | 3046543550 | 35900 | 35750 | 35900 | 35750 | 628 |
| 581 | 20250107 | 101800 | 3024059600 | 35800 | 35800 | 35800 | 35750 | 98 |
| 582 | 20250107 | 101700 | 3020551900 | 35800 | 35750 | 35800 | 35750 | 239 |
| 583 | 20250107 | 101600 | 3012006700 | 35700 | 35750 | 35750 | 35700 | 58 |
| 584 | 20250107 | 101500 | 3009935200 | 35650 | 35650 | 35650 | 35650 | 712 |
| 585 | 20250107 | 101400 | 2984552400 | 35650 | 35700 | 35700 | 35600 | 316 |
| 586 | 20250107 | 101300 | 2973282200 | 35700 | 35750 | 35800 | 35700 | 583 |
| 587 | 20250107 | 101200 | 2952439850 | 35800 | 35750 | 35800 | 35750 | 129 |
| 588 | 20250107 | 101100 | 2947825550 | 35750 | 35800 | 35850 | 35750 | 485 |
| 589 | 20250107 | 101000 | 2930468750 | 35850 | 35800 | 35850 | 35750 | 185 |
| 590 | 20250107 | 100900 | 2923844000 | 35800 | 35800 | 35800 | 35750 | 169 |
| 591 | 20250107 | 100800 | 2917794650 | 35800 | 35700 | 35800 | 35700 | 93 |
| 592 | 20250107 | 100700 | 2914468700 | 35800 | 35750 | 35800 | 35700 | 691 |
| 593 | 20250107 | 100600 | 2889752950 | 35750 | 35600 | 35800 | 35550 | 752 |
| 594 | 20250107 | 100500 | 2862927550 | 35600 | 35700 | 35700 | 35600 | 758 |
| 595 | 20250107 | 100400 | 2835913750 | 35700 | 35850 | 35850 | 35700 | 444 |
| 596 | 20250107 | 100300 | 2820033850 | 35750 | 35750 | 35800 | 35750 | 161 |
| 597 | 20250107 | 100200 | 2814274000 | 35750 | 35850 | 35850 | 35700 | 753 |
| 598 | 20250107 | 100100 | 2787327150 | 35850 | 35900 | 36000 | 35850 | 1228 |
| 599 | 20250107 | 100000 | 2743274150 | 35900 | 35950 | 36000 | 35900 | 767 |
| 600 | 20250107 | 095900 | 2715700350 | 35950 | 36050 | 36150 | 35950 | 2809 |
| 601 | 20250107 | 095800 | 2614505100 | 36150 | 35850 | 36150 | 35850 | 4193 |
| 602 | 20250107 | 095700 | 2463620900 | 35800 | 35600 | 35800 | 35600 | 3280 |
| 603 | 20250107 | 095600 | 2346461500 | 35600 | 35550 | 35600 | 35550 | 139 |
| 604 | 20250107 | 095500 | 2341519000 | 35550 | 35600 | 35650 | 35550 | 1190 |
| 605 | 20250107 | 095400 | 2299203700 | 35550 | 35600 | 35650 | 35550 | 714 |
| 606 | 20250107 | 095300 | 2273766800 | 35600 | 35600 | 35650 | 35550 | 530 |
| 607 | 20250107 | 095200 | 2254897450 | 35650 | 35500 | 35650 | 35500 | 1663 |
| 608 | 20250107 | 095100 | 2195776500 | 35550 | 35500 | 35600 | 35500 | 2026 |
| 609 | 20250107 | 095000 | 2123818850 | 35500 | 35500 | 35500 | 35450 | 271 |
| 610 | 20250107 | 094900 | 2114204100 | 35450 | 35400 | 35500 | 35400 | 588 |
| 611 | 20250107 | 094800 | 2093366950 | 35400 | 35350 | 35450 | 35350 | 259 |
| 612 | 20250107 | 094700 | 2084199900 | 35350 | 35400 | 35500 | 35300 | 1971 |
| 613 | 20250107 | 094600 | 2014365400 | 35450 | 35250 | 35450 | 35250 | 1014 |
| 614 | 20250107 | 094500 | 1978527950 | 35250 | 35200 | 35300 | 35200 | 437 |
| 615 | 20250107 | 094400 | 1963130750 | 35250 | 35150 | 35250 | 35150 | 178 |
| 616 | 20250107 | 094300 | 1956866650 | 35150 | 35300 | 35300 | 35100 | 1756 |
| 617 | 20250107 | 094200 | 1895037200 | 35300 | 35300 | 35300 | 35200 | 1006 |
| 618 | 20250107 | 094100 | 1859528800 | 35200 | 35200 | 35250 | 35150 | 423 |
| 619 | 20250107 | 094000 | 1844627950 | 35200 | 35000 | 35200 | 35000 | 1490 |
| 620 | 20250107 | 093900 | 1792254750 | 35050 | 35100 | 35150 | 35050 | 2160 |
| 621 | 20250107 | 093800 | 1716532000 | 35050 | 35100 | 35100 | 35050 | 932 |
| 622 | 20250107 | 093700 | 1683841900 | 35100 | 35100 | 35100 | 35050 | 188 |
| 623 | 20250107 | 093600 | 1677244850 | 35100 | 35150 | 35150 | 35050 | 1206 |
| 624 | 20250107 | 093500 | 1634890950 | 35100 | 35000 | 35100 | 35000 | 1115 |
| 625 | 20250107 | 093400 | 1595827300 | 35000 | 35100 | 35100 | 35000 | 117 |
| 626 | 20250107 | 093300 | 1591728200 | 35050 | 35150 | 35150 | 35000 | 4008 |
| 627 | 20250107 | 093200 | 1451344750 | 35150 | 35150 | 35150 | 35050 | 221 |
| 628 | 20250107 | 093100 | 1443580000 | 35050 | 35150 | 35250 | 35050 | 571 |
| 629 | 20250107 | 093000 | 1423495450 | 35100 | 35000 | 35100 | 35000 | 865 |
| 630 | 20250107 | 092900 | 1393149450 | 35050 | 35000 | 35050 | 35000 | 1057 |
| 631 | 20250107 | 092800 | 1356141100 | 35000 | 35050 | 35050 | 35000 | 630 |
| 632 | 20250107 | 092700 | 1334064900 | 35050 | 35200 | 35200 | 35050 | 863 |
| 633 | 20250107 | 092600 | 1303724800 | 35200 | 35050 | 35200 | 35000 | 765 |
| 634 | 20250107 | 092500 | 1276868800 | 35050 | 35000 | 35100 | 35000 | 302 |
| 635 | 20250107 | 092400 | 1266284700 | 35050 | 34950 | 35100 | 34950 | 2463 |
| 636 | 20250107 | 092300 | 1180113400 | 35000 | 35100 | 35100 | 34950 | 899 |
| 637 | 20250107 | 092200 | 1148640850 | 35050 | 35100 | 35150 | 35050 | 1020 |
| 638 | 20250107 | 092100 | 1112858500 | 35150 | 35150 | 35200 | 35100 | 1097 |
| 639 | 20250107 | 092000 | 1074320000 | 35200 | 35150 | 35250 | 35050 | 944 |
| 640 | 20250107 | 091900 | 1041110200 | 35150 | 34950 | 35150 | 34950 | 348 |
| 641 | 20250107 | 091800 | 1028922850 | 35150 | 35050 | 35150 | 34950 | 1362 |
| 642 | 20250107 | 091700 | 981254250 | 35050 | 35100 | 35150 | 35000 | 1657 |
| 643 | 20250107 | 091600 | 923160100 | 35050 | 35150 | 35150 | 35000 | 1313 |
| 644 | 20250107 | 091500 | 877139100 | 35150 | 35350 | 35350 | 35100 | 549 |
| 645 | 20250107 | 091400 | 857844700 | 35350 | 35200 | 35350 | 35150 | 1425 |
| 646 | 20250107 | 091300 | 807641700 | 35050 | 35250 | 35250 | 35000 | 2286 |
| 647 | 20250107 | 091200 | 727299350 | 35250 | 35400 | 35400 | 35250 | 1091 |
| 648 | 20250107 | 091100 | 688721300 | 35450 | 35400 | 35500 | 35400 | 102 |
| 649 | 20250107 | 091000 | 685102850 | 35500 | 35600 | 35600 | 35450 | 1117 |
| 650 | 20250107 | 090900 | 645446150 | 35600 | 35450 | 35600 | 35450 | 243 |
| 651 | 20250107 | 090800 | 636817150 | 35450 | 35400 | 35550 | 35400 | 696 |
| 652 | 20250107 | 090700 | 612135400 | 35400 | 35450 | 35500 | 35400 | 1107 |
| 653 | 20250107 | 090600 | 572850600 | 35450 | 35400 | 35500 | 35350 | 2693 |
| 654 | 20250107 | 090500 | 477423900 | 35500 | 35400 | 35500 | 35350 | 275 |
| 655 | 20250107 | 090400 | 467672450 | 35400 | 35450 | 35600 | 35350 | 778 |
| 656 | 20250107 | 090300 | 440145300 | 35450 | 35550 | 35550 | 35350 | 849 |
| 657 | 20250107 | 090200 | 410065550 | 35500 | 35700 | 35750 | 35500 | 2986 |
| 658 | 20250107 | 090100 | 303700700 | 35700 | 35750 | 35750 | 35500 | 1718 |
| 659 | 20250107 | 090000 | 242473350 | 35750 | 35800 | 35850 | 35550 | 6790 |