36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250108 | 202000 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 3299 |
| 3 | 20250108 | 201900 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 4 | 20250108 | 201800 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 5 | 20250108 | 201700 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 6 | 20250108 | 201600 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 7 | 20250108 | 201500 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 8 | 20250108 | 201400 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 9 | 20250108 | 201300 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 10 | 20250108 | 201200 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 11 | 20250108 | 201100 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 12 | 20250108 | 201000 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 13 | 20250108 | 200900 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 14 | 20250108 | 200800 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 15 | 20250108 | 200700 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 16 | 20250108 | 200600 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 17 | 20250108 | 200500 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 18 | 20250108 | 200400 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 19 | 20250108 | 200300 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 20 | 20250108 | 200200 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 21 | 20250108 | 200100 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 22 | 20250108 | 200000 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 23 | 20250108 | 195900 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 24 | 20250108 | 195800 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 25 | 20250108 | 195700 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 26 | 20250108 | 195600 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 27 | 20250108 | 195500 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 28 | 20250108 | 195400 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 29 | 20250108 | 195300 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 30 | 20250108 | 195200 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 31 | 20250108 | 195100 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 32 | 20250108 | 195000 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 3299 |
| 33 | 20250108 | 194900 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 34 | 20250108 | 194800 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 35 | 20250108 | 194700 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 36 | 20250108 | 194600 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 37 | 20250108 | 194500 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 38 | 20250108 | 194400 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 39 | 20250108 | 194300 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 40 | 20250108 | 194200 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 41 | 20250108 | 194100 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 42 | 20250108 | 194000 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 43 | 20250108 | 193900 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 44 | 20250108 | 193800 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 45 | 20250108 | 193700 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 46 | 20250108 | 193600 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 47 | 20250108 | 193500 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 48 | 20250108 | 193400 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 49 | 20250108 | 193300 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 50 | 20250108 | 193200 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 51 | 20250108 | 193100 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 52 | 20250108 | 193000 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 53 | 20250108 | 192900 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 54 | 20250108 | 192800 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 55 | 20250108 | 192700 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 56 | 20250108 | 192600 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 57 | 20250108 | 192500 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 58 | 20250108 | 192400 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 59 | 20250108 | 192300 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 60 | 20250108 | 192200 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 61 | 20250108 | 192100 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 62 | 20250108 | 192000 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 3299 |
| 63 | 20250108 | 191900 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 64 | 20250108 | 191800 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 65 | 20250108 | 191700 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 66 | 20250108 | 191600 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 67 | 20250108 | 191500 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 68 | 20250108 | 191400 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 69 | 20250108 | 191300 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 70 | 20250108 | 191200 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 71 | 20250108 | 191100 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 72 | 20250108 | 191000 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 73 | 20250108 | 190900 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 74 | 20250108 | 190800 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 75 | 20250108 | 190700 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 76 | 20250108 | 190600 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 77 | 20250108 | 190500 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 78 | 20250108 | 190400 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 79 | 20250108 | 190300 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 80 | 20250108 | 190200 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 81 | 20250108 | 190100 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 82 | 20250108 | 190000 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 83 | 20250108 | 185900 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 84 | 20250108 | 185800 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 85 | 20250108 | 185700 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 86 | 20250108 | 185600 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 87 | 20250108 | 185500 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 88 | 20250108 | 185400 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 89 | 20250108 | 185300 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 90 | 20250108 | 185200 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 91 | 20250108 | 185100 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 92 | 20250108 | 185000 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 3299 |
| 93 | 20250108 | 184900 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 94 | 20250108 | 184800 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 95 | 20250108 | 184700 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 96 | 20250108 | 184600 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 97 | 20250108 | 184500 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 98 | 20250108 | 184400 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 99 | 20250108 | 184300 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 100 | 20250108 | 184200 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 101 | 20250108 | 184100 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 102 | 20250108 | 184000 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 103 | 20250108 | 183900 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 104 | 20250108 | 183800 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 105 | 20250108 | 183700 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 106 | 20250108 | 183600 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 107 | 20250108 | 183500 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 108 | 20250108 | 183400 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 109 | 20250108 | 183300 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 110 | 20250108 | 183200 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 111 | 20250108 | 183100 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 112 | 20250108 | 183000 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 113 | 20250108 | 182900 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 114 | 20250108 | 182800 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 115 | 20250108 | 182700 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 116 | 20250108 | 182600 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 117 | 20250108 | 182500 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 118 | 20250108 | 182400 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 119 | 20250108 | 182300 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 120 | 20250108 | 182200 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 121 | 20250108 | 182100 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 122 | 20250108 | 182000 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 3299 |
| 123 | 20250108 | 181900 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 124 | 20250108 | 181800 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 125 | 20250108 | 181700 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 126 | 20250108 | 181600 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 127 | 20250108 | 181500 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 128 | 20250108 | 181400 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 129 | 20250108 | 181300 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 130 | 20250108 | 181200 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 131 | 20250108 | 181100 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 132 | 20250108 | 181000 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 133 | 20250108 | 180900 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 134 | 20250108 | 180800 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 135 | 20250108 | 180700 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 136 | 20250108 | 180600 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 137 | 20250108 | 180500 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 138 | 20250108 | 180400 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 139 | 20250108 | 180300 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 140 | 20250108 | 180200 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 141 | 20250108 | 180100 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 142 | 20250108 | 180000 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 143 | 20250108 | 175900 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 144 | 20250108 | 175800 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 145 | 20250108 | 175700 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 146 | 20250108 | 175600 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 147 | 20250108 | 175500 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 148 | 20250108 | 175400 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 149 | 20250108 | 175300 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 150 | 20250108 | 175200 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 151 | 20250108 | 175100 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 152 | 20250108 | 175000 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 3299 |
| 153 | 20250108 | 174900 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 154 | 20250108 | 174800 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 155 | 20250108 | 174700 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 156 | 20250108 | 174600 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 157 | 20250108 | 174500 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 158 | 20250108 | 174400 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 159 | 20250108 | 174300 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 160 | 20250108 | 174200 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 161 | 20250108 | 174100 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 162 | 20250108 | 174000 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 163 | 20250108 | 173900 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 164 | 20250108 | 173800 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 165 | 20250108 | 173700 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 166 | 20250108 | 173600 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 167 | 20250108 | 173500 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 168 | 20250108 | 173400 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 169 | 20250108 | 173300 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 170 | 20250108 | 173200 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 171 | 20250108 | 173100 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 172 | 20250108 | 173000 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 173 | 20250108 | 172900 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 174 | 20250108 | 172800 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 175 | 20250108 | 172700 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 176 | 20250108 | 172600 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 177 | 20250108 | 172500 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 178 | 20250108 | 172400 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 179 | 20250108 | 172300 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 180 | 20250108 | 172200 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 181 | 20250108 | 172100 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 182 | 20250108 | 172000 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 3299 |
| 183 | 20250108 | 171900 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 184 | 20250108 | 171800 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 185 | 20250108 | 171700 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 186 | 20250108 | 171600 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 187 | 20250108 | 171500 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 188 | 20250108 | 171400 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 189 | 20250108 | 171300 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 190 | 20250108 | 171200 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 191 | 20250108 | 171100 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 192 | 20250108 | 171000 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 193 | 20250108 | 170900 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 194 | 20250108 | 170800 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 195 | 20250108 | 170700 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 196 | 20250108 | 170600 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 197 | 20250108 | 170500 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 198 | 20250108 | 170400 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 199 | 20250108 | 170300 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 200 | 20250108 | 170200 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 201 | 20250108 | 170100 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 202 | 20250108 | 170000 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 203 | 20250108 | 165900 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 204 | 20250108 | 165800 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 205 | 20250108 | 165700 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 206 | 20250108 | 165600 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 207 | 20250108 | 165500 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 208 | 20250108 | 165400 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 209 | 20250108 | 165300 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 210 | 20250108 | 165200 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 211 | 20250108 | 165100 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 212 | 20250108 | 165000 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 3299 |
| 213 | 20250108 | 164900 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 214 | 20250108 | 164800 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 215 | 20250108 | 164700 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 216 | 20250108 | 164600 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 217 | 20250108 | 164500 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 218 | 20250108 | 164400 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 219 | 20250108 | 164300 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 220 | 20250108 | 164200 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 221 | 20250108 | 164100 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 222 | 20250108 | 164000 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 223 | 20250108 | 163900 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 224 | 20250108 | 163800 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 225 | 20250108 | 163700 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 226 | 20250108 | 163600 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 227 | 20250108 | 163500 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 228 | 20250108 | 163400 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 229 | 20250108 | 163300 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 230 | 20250108 | 163200 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 231 | 20250108 | 163100 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 232 | 20250108 | 163000 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 233 | 20250108 | 162900 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 234 | 20250108 | 162800 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 235 | 20250108 | 162700 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 236 | 20250108 | 162600 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 237 | 20250108 | 162500 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 238 | 20250108 | 162400 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 239 | 20250108 | 162300 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 240 | 20250108 | 162200 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 241 | 20250108 | 162100 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 242 | 20250108 | 162000 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 3299 |
| 243 | 20250108 | 161900 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 244 | 20250108 | 161800 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 245 | 20250108 | 161700 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 246 | 20250108 | 161600 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 247 | 20250108 | 161500 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 248 | 20250108 | 161400 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 249 | 20250108 | 161300 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 250 | 20250108 | 161200 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 251 | 20250108 | 161100 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 252 | 20250108 | 161000 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 253 | 20250108 | 160900 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 254 | 20250108 | 160800 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 255 | 20250108 | 160700 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 256 | 20250108 | 160600 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 257 | 20250108 | 160500 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 258 | 20250108 | 160400 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 259 | 20250108 | 160300 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 260 | 20250108 | 160200 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 261 | 20250108 | 160100 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 262 | 20250108 | 160000 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 263 | 20250108 | 155900 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 264 | 20250108 | 155800 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 265 | 20250108 | 155700 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 266 | 20250108 | 155600 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 267 | 20250108 | 155500 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 268 | 20250108 | 155400 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 269 | 20250108 | 155300 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 270 | 20250108 | 155200 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 271 | 20250108 | 155100 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 272 | 20250108 | 155000 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 3299 |
| 273 | 20250108 | 154900 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 274 | 20250108 | 154800 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 275 | 20250108 | 154700 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 276 | 20250108 | 154600 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 277 | 20250108 | 154500 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 278 | 20250108 | 154400 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 279 | 20250108 | 154300 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 280 | 20250108 | 154200 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 281 | 20250108 | 154100 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 282 | 20250108 | 154000 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 283 | 20250108 | 153900 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 284 | 20250108 | 153800 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 285 | 20250108 | 153700 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 286 | 20250108 | 153600 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 287 | 20250108 | 153500 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 288 | 20250108 | 153400 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 289 | 20250108 | 153300 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 290 | 20250108 | 153200 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 291 | 20250108 | 153100 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 0 |
| 292 | 20250108 | 153000 | 5932172400 | 45550 | 45550 | 45550 | 45550 | 3299 |
| 293 | 20250108 | 152900 | 5781902950 | 45650 | 45650 | 45650 | 45650 | 0 |
| 294 | 20250108 | 152800 | 5781902950 | 45650 | 45650 | 45650 | 45650 | 0 |
| 295 | 20250108 | 152700 | 5781902950 | 45650 | 45650 | 45650 | 45650 | 0 |
| 296 | 20250108 | 152600 | 5781902950 | 45650 | 45650 | 45650 | 45650 | 0 |
| 297 | 20250108 | 152500 | 5781902950 | 45650 | 45650 | 45650 | 45650 | 0 |
| 298 | 20250108 | 152400 | 5781902950 | 45650 | 45650 | 45650 | 45650 | 0 |
| 299 | 20250108 | 152300 | 5781902950 | 45650 | 45650 | 45650 | 45650 | 0 |
| 300 | 20250108 | 152200 | 5781902950 | 45650 | 45650 | 45650 | 45650 | 0 |
| 301 | 20250108 | 152100 | 5781902950 | 45650 | 45650 | 45650 | 45650 | 0 |
| 302 | 20250108 | 152000 | 5781902950 | 45650 | 45650 | 45650 | 45650 | 0 |
| 303 | 20250108 | 151900 | 5781902950 | 45650 | 45700 | 45700 | 45650 | 49 |
| 304 | 20250108 | 151800 | 5779665950 | 45650 | 45600 | 45650 | 45600 | 96 |
| 305 | 20250108 | 151700 | 5775283750 | 45600 | 45700 | 45700 | 45600 | 100 |
| 306 | 20250108 | 151600 | 5770718050 | 45650 | 45650 | 45800 | 45600 | 1016 |
| 307 | 20250108 | 151500 | 5724286650 | 45650 | 45650 | 45650 | 45600 | 99 |
| 308 | 20250108 | 151400 | 5719771100 | 45600 | 45600 | 45650 | 45600 | 358 |
| 309 | 20250108 | 151300 | 5703445300 | 45600 | 45650 | 45750 | 45600 | 838 |
| 310 | 20250108 | 151200 | 5665157950 | 45650 | 45650 | 45700 | 45650 | 262 |
| 311 | 20250108 | 151100 | 5653197500 | 45650 | 45600 | 45700 | 45600 | 215 |
| 312 | 20250108 | 151000 | 5643382100 | 45600 | 45600 | 45650 | 45600 | 311 |
| 313 | 20250108 | 150900 | 5629198350 | 45600 | 45600 | 45650 | 45550 | 645 |
| 314 | 20250108 | 150800 | 5599787600 | 45550 | 45600 | 45600 | 45550 | 332 |
| 315 | 20250108 | 150700 | 5584662450 | 45550 | 45600 | 45600 | 45550 | 343 |
| 316 | 20250108 | 150600 | 5569032900 | 45550 | 45650 | 45650 | 45550 | 1946 |
| 317 | 20250108 | 150500 | 5480262600 | 45650 | 45650 | 45650 | 45600 | 243 |
| 318 | 20250108 | 150400 | 5469178500 | 45600 | 45650 | 45650 | 45600 | 352 |
| 319 | 20250108 | 150300 | 5453122550 | 45650 | 45650 | 45650 | 45600 | 570 |
| 320 | 20250108 | 150200 | 5427102100 | 45650 | 45700 | 45700 | 45650 | 335 |
| 321 | 20250108 | 150100 | 5411808300 | 45650 | 45650 | 45650 | 45600 | 522 |
| 322 | 20250108 | 150000 | 5387984150 | 45600 | 45650 | 45650 | 45600 | 361 |
| 323 | 20250108 | 145900 | 5371504600 | 45650 | 45650 | 45700 | 45650 | 517 |
| 324 | 20250108 | 145800 | 5347900800 | 45700 | 45650 | 45700 | 45600 | 421 |
| 325 | 20250108 | 145700 | 5328689900 | 45650 | 45650 | 45700 | 45650 | 395 |
| 326 | 20250108 | 145600 | 5310656250 | 45650 | 45600 | 45700 | 45600 | 508 |
| 327 | 20250108 | 145500 | 5287468500 | 45600 | 45650 | 45700 | 45600 | 362 |
| 328 | 20250108 | 145400 | 5270950300 | 45650 | 45650 | 45700 | 45650 | 346 |
| 329 | 20250108 | 145300 | 5255154900 | 45650 | 45550 | 45700 | 45550 | 533 |
| 330 | 20250108 | 145200 | 5230845350 | 45650 | 45600 | 45700 | 45600 | 807 |
| 331 | 20250108 | 145100 | 5194020750 | 45600 | 45650 | 45650 | 45600 | 1017 |
| 332 | 20250108 | 145000 | 5147643150 | 45600 | 45600 | 45750 | 45600 | 877 |
| 333 | 20250108 | 144900 | 5107594350 | 45600 | 45650 | 45650 | 45600 | 289 |
| 334 | 20250108 | 144800 | 5094411100 | 45600 | 45600 | 45650 | 45600 | 490 |
| 335 | 20250108 | 144700 | 5072065700 | 45650 | 45600 | 45650 | 45600 | 534 |
| 336 | 20250108 | 144600 | 5047710500 | 45650 | 45600 | 45700 | 45600 | 677 |
| 337 | 20250108 | 144500 | 5016834450 | 45600 | 45600 | 45650 | 45600 | 445 |
| 338 | 20250108 | 144400 | 4996539600 | 45600 | 45600 | 45600 | 45550 | 417 |
| 339 | 20250108 | 144300 | 4977529550 | 45600 | 45600 | 45650 | 45600 | 276 |
| 340 | 20250108 | 144200 | 4964943050 | 45600 | 45550 | 45600 | 45550 | 860 |
| 341 | 20250108 | 144100 | 4925769900 | 45550 | 45600 | 45650 | 45550 | 448 |
| 342 | 20250108 | 144000 | 4905344750 | 45600 | 45550 | 45650 | 45550 | 698 |
| 343 | 20250108 | 143900 | 4873523700 | 45600 | 45550 | 45600 | 45550 | 467 |
| 344 | 20250108 | 143800 | 4852245350 | 45550 | 45550 | 45600 | 45550 | 293 |
| 345 | 20250108 | 143700 | 4838896350 | 45550 | 45600 | 45600 | 45550 | 1119 |
| 346 | 20250108 | 143600 | 4787921800 | 45550 | 45550 | 45600 | 45550 | 457 |
| 347 | 20250108 | 143500 | 4767104000 | 45550 | 45650 | 45700 | 45550 | 2343 |
| 348 | 20250108 | 143400 | 4660239750 | 45650 | 45650 | 45700 | 45650 | 545 |
| 349 | 20250108 | 143300 | 4635356200 | 45700 | 45650 | 45700 | 45600 | 356 |
| 350 | 20250108 | 143200 | 4619115250 | 45700 | 45650 | 45750 | 45650 | 808 |
| 351 | 20250108 | 143100 | 4582214250 | 45650 | 45700 | 45750 | 45650 | 429 |
| 352 | 20250108 | 143000 | 4562626500 | 45650 | 45700 | 45750 | 45650 | 408 |
| 353 | 20250108 | 142900 | 4543990000 | 45750 | 45700 | 45750 | 45700 | 432 |
| 354 | 20250108 | 142800 | 4524245700 | 45700 | 45700 | 45750 | 45700 | 436 |
| 355 | 20250108 | 142700 | 4504317500 | 45700 | 45700 | 45750 | 45700 | 301 |
| 356 | 20250108 | 142600 | 4490557900 | 45700 | 45700 | 45750 | 45700 | 375 |
| 357 | 20250108 | 142500 | 4473417600 | 45700 | 45750 | 45800 | 45700 | 289 |
| 358 | 20250108 | 142400 | 4460186150 | 45750 | 45750 | 45750 | 45700 | 335 |
| 359 | 20250108 | 142300 | 4444859950 | 45750 | 45700 | 45750 | 45700 | 421 |
| 360 | 20250108 | 142200 | 4425614650 | 45750 | 45700 | 45800 | 45700 | 271 |
| 361 | 20250108 | 142100 | 4413225300 | 45700 | 45750 | 45900 | 45650 | 975 |
| 362 | 20250108 | 142000 | 4368682100 | 45750 | 45750 | 45800 | 45750 | 415 |
| 363 | 20250108 | 141900 | 4349693000 | 45750 | 45800 | 45800 | 45750 | 364 |
| 364 | 20250108 | 141800 | 4333036250 | 45750 | 45800 | 45800 | 45750 | 1233 |
| 365 | 20250108 | 141700 | 4276583850 | 45850 | 45800 | 45850 | 45800 | 448 |
| 366 | 20250108 | 141600 | 4256060500 | 45800 | 45800 | 45900 | 45800 | 176 |
| 367 | 20250108 | 141500 | 4247996150 | 45850 | 45900 | 45900 | 45750 | 554 |
| 368 | 20250108 | 141400 | 4222601350 | 45800 | 45800 | 45850 | 45800 | 533 |
| 369 | 20250108 | 141300 | 4198179150 | 45800 | 45800 | 45850 | 45750 | 167 |
| 370 | 20250108 | 141200 | 4190532000 | 45800 | 45900 | 45900 | 45800 | 768 |
| 371 | 20250108 | 141100 | 4155320750 | 45850 | 45850 | 45900 | 45850 | 193 |
| 372 | 20250108 | 141000 | 4146469850 | 45900 | 45850 | 45950 | 45850 | 307 |
| 373 | 20250108 | 140900 | 4132388250 | 45800 | 45700 | 45900 | 45700 | 775 |
| 374 | 20250108 | 140800 | 4096846850 | 45700 | 45700 | 45800 | 45700 | 191 |
| 375 | 20250108 | 140700 | 4088112400 | 45700 | 45750 | 45800 | 45700 | 531 |
| 376 | 20250108 | 140600 | 4063843700 | 45750 | 45700 | 45750 | 45700 | 302 |
| 377 | 20250108 | 140500 | 4050034700 | 45700 | 45750 | 45850 | 45700 | 203 |
| 378 | 20250108 | 140400 | 4040753150 | 45700 | 45650 | 45750 | 45650 | 502 |
| 379 | 20250108 | 140300 | 4017813450 | 45650 | 45650 | 45700 | 45650 | 247 |
| 380 | 20250108 | 140200 | 4006532450 | 45700 | 45700 | 45800 | 45700 | 724 |
| 381 | 20250108 | 140100 | 3973417000 | 45700 | 45700 | 45750 | 45650 | 125 |
| 382 | 20250108 | 140000 | 3967704850 | 45650 | 45700 | 45750 | 45650 | 135 |
| 383 | 20250108 | 135900 | 3961541950 | 45700 | 45650 | 45700 | 45650 | 516 |
| 384 | 20250108 | 135800 | 3937966200 | 45650 | 45700 | 45700 | 45650 | 140 |
| 385 | 20250108 | 135700 | 3931574200 | 45700 | 45700 | 45700 | 45650 | 121 |
| 386 | 20250108 | 135600 | 3926050200 | 45650 | 45650 | 45700 | 45650 | 198 |
| 387 | 20250108 | 135500 | 3917010500 | 45700 | 45650 | 45700 | 45650 | 159 |
| 388 | 20250108 | 135400 | 3909749800 | 45700 | 45650 | 45700 | 45650 | 226 |
| 389 | 20250108 | 135300 | 3899432300 | 45650 | 45650 | 45650 | 45600 | 150 |
| 390 | 20250108 | 135200 | 3892586950 | 45650 | 45700 | 45700 | 45650 | 147 |
| 391 | 20250108 | 135100 | 3885875900 | 45650 | 45650 | 45650 | 45600 | 230 |
| 392 | 20250108 | 135000 | 3875381200 | 45650 | 45650 | 45650 | 45600 | 919 |
| 393 | 20250108 | 134900 | 3833467150 | 45650 | 45650 | 45650 | 45600 | 325 |
| 394 | 20250108 | 134800 | 3818638650 | 45650 | 45700 | 45700 | 45650 | 1638 |
| 395 | 20250108 | 134700 | 3743809200 | 45700 | 45850 | 45850 | 45700 | 4395 |
| 396 | 20250108 | 134600 | 3542566350 | 45900 | 45900 | 45900 | 45850 | 199 |
| 397 | 20250108 | 134500 | 3533440750 | 45900 | 45950 | 45950 | 45900 | 342 |
| 398 | 20250108 | 134400 | 3517740950 | 45900 | 45900 | 45950 | 45900 | 393 |
| 399 | 20250108 | 134300 | 3499701250 | 45900 | 45900 | 45900 | 45900 | 225 |
| 400 | 20250108 | 134200 | 3489373750 | 45900 | 45900 | 45900 | 45900 | 114 |
| 401 | 20250108 | 134100 | 3484141150 | 45900 | 45950 | 45950 | 45900 | 195 |
| 402 | 20250108 | 134000 | 3475186300 | 45900 | 45900 | 45900 | 45900 | 71 |
| 403 | 20250108 | 133900 | 3471927400 | 45900 | 45900 | 45900 | 45900 | 109 |
| 404 | 20250108 | 133800 | 3466924300 | 45900 | 45950 | 45950 | 45900 | 198 |
| 405 | 20250108 | 133700 | 3457829450 | 45950 | 45950 | 46000 | 45950 | 195 |
| 406 | 20250108 | 133600 | 3448868200 | 46150 | 46050 | 46150 | 45950 | 119 |
| 407 | 20250108 | 133500 | 3443391000 | 46050 | 46100 | 46150 | 46050 | 90 |
| 408 | 20250108 | 133400 | 3439244450 | 46100 | 46200 | 46200 | 46100 | 268 |
| 409 | 20250108 | 133300 | 3426873300 | 46200 | 46200 | 46200 | 46150 | 665 |
| 410 | 20250108 | 133200 | 3396155600 | 46150 | 46150 | 46200 | 46150 | 188 |
| 411 | 20250108 | 133100 | 3387478200 | 46150 | 46150 | 46200 | 46150 | 286 |
| 412 | 20250108 | 133000 | 3374277950 | 46150 | 46200 | 46200 | 46150 | 145 |
| 413 | 20250108 | 132900 | 3367585150 | 46150 | 46150 | 46150 | 46150 | 201 |
| 414 | 20250108 | 132800 | 3358309000 | 46200 | 46150 | 46200 | 46150 | 235 |
| 415 | 20250108 | 132700 | 3347461650 | 46150 | 46150 | 46200 | 46150 | 90 |
| 416 | 20250108 | 132600 | 3343307050 | 46150 | 46150 | 46200 | 46100 | 551 |
| 417 | 20250108 | 132500 | 3317878550 | 46100 | 46050 | 46150 | 46050 | 344 |
| 418 | 20250108 | 132400 | 3302026200 | 46000 | 46000 | 46050 | 46000 | 425 |
| 419 | 20250108 | 132300 | 3282466600 | 46000 | 46050 | 46100 | 46000 | 147 |
| 420 | 20250108 | 132200 | 3275695900 | 46050 | 46100 | 46150 | 46050 | 169 |
| 421 | 20250108 | 132100 | 3267905050 | 46100 | 46100 | 46200 | 46100 | 550 |
| 422 | 20250108 | 132000 | 3242521800 | 46050 | 46000 | 46100 | 46000 | 474 |
| 423 | 20250108 | 131900 | 3220680300 | 46000 | 45950 | 46000 | 45950 | 241 |
| 424 | 20250108 | 131800 | 3209596400 | 46100 | 45950 | 46100 | 45950 | 346 |
| 425 | 20250108 | 131700 | 3193676300 | 46000 | 45950 | 46050 | 45950 | 267 |
| 426 | 20250108 | 131600 | 3181395550 | 45950 | 45950 | 46000 | 45950 | 73 |
| 427 | 20250108 | 131500 | 3178040200 | 45950 | 45900 | 46000 | 45900 | 91 |
| 428 | 20250108 | 131400 | 3173860950 | 45900 | 45950 | 46000 | 45900 | 14 |
| 429 | 20250108 | 131300 | 3173217150 | 46000 | 45900 | 46000 | 45900 | 364 |
| 430 | 20250108 | 131200 | 3156475750 | 46000 | 45900 | 46000 | 45900 | 43 |
| 431 | 20250108 | 131100 | 3154497850 | 46000 | 45950 | 46050 | 45950 | 255 |
| 432 | 20250108 | 131000 | 3142766650 | 46000 | 45900 | 46000 | 45900 | 51 |
| 433 | 20250108 | 130900 | 3140425350 | 45900 | 46000 | 46000 | 45900 | 14 |
| 434 | 20250108 | 130800 | 3139781650 | 46000 | 46000 | 46000 | 46000 | 139 |
| 435 | 20250108 | 130700 | 3133387650 | 46000 | 46050 | 46050 | 45950 | 316 |
| 436 | 20250108 | 130600 | 3118852050 | 46050 | 46000 | 46050 | 46000 | 147 |
| 437 | 20250108 | 130500 | 3112084000 | 46000 | 46000 | 46050 | 45950 | 508 |
| 438 | 20250108 | 130400 | 3088711100 | 45950 | 45900 | 45950 | 45900 | 264 |
| 439 | 20250108 | 130300 | 3076581750 | 45950 | 45900 | 45950 | 45900 | 32 |
| 440 | 20250108 | 130200 | 3075112850 | 45950 | 45900 | 45950 | 45900 | 129 |
| 441 | 20250108 | 130100 | 3069191700 | 45900 | 45900 | 45950 | 45900 | 134 |
| 442 | 20250108 | 130000 | 3063041050 | 45900 | 45950 | 45950 | 45850 | 46 |
| 443 | 20250108 | 125900 | 3060930500 | 45900 | 45950 | 45950 | 45900 | 42 |
| 444 | 20250108 | 125800 | 3059002150 | 45950 | 45850 | 45950 | 45800 | 187 |
| 445 | 20250108 | 125700 | 3050427300 | 45800 | 45850 | 45950 | 45800 | 205 |
| 446 | 20250108 | 125600 | 3041023850 | 45850 | 45850 | 45900 | 45800 | 77 |
| 447 | 20250108 | 125500 | 3037492450 | 45850 | 45900 | 45900 | 45850 | 36 |
| 448 | 20250108 | 125400 | 3035841350 | 45850 | 45850 | 45850 | 45850 | 26 |
| 449 | 20250108 | 125300 | 3034649250 | 45850 | 45800 | 45850 | 45800 | 44 |
| 450 | 20250108 | 125200 | 3032632550 | 45850 | 45850 | 45900 | 45850 | 42 |
| 451 | 20250108 | 125100 | 3030706300 | 45850 | 45900 | 45900 | 45850 | 25 |
| 452 | 20250108 | 125000 | 3029559500 | 45950 | 45850 | 45950 | 45850 | 171 |
| 453 | 20250108 | 124900 | 3021705950 | 45950 | 45950 | 45950 | 45950 | 11 |
| 454 | 20250108 | 124800 | 3021200500 | 45950 | 45900 | 45950 | 45850 | 43 |
| 455 | 20250108 | 124700 | 3019227600 | 45850 | 45800 | 45850 | 45800 | 38 |
| 456 | 20250108 | 124600 | 3017486300 | 45850 | 45950 | 45950 | 45800 | 37 |
| 457 | 20250108 | 124500 | 3015789850 | 45800 | 45900 | 45900 | 45800 | 45 |
| 458 | 20250108 | 124400 | 3013726550 | 45900 | 45850 | 45900 | 45850 | 16 |
| 459 | 20250108 | 124300 | 3012992650 | 45900 | 45850 | 45900 | 45850 | 37 |
| 460 | 20250108 | 124200 | 3011295200 | 46000 | 45800 | 46000 | 45800 | 210 |
| 461 | 20250108 | 124100 | 3001651500 | 45800 | 45850 | 45900 | 45800 | 416 |
| 462 | 20250108 | 124000 | 2982577150 | 45850 | 45850 | 45900 | 45850 | 158 |
| 463 | 20250108 | 123900 | 2975332350 | 45800 | 45850 | 45850 | 45800 | 23 |
| 464 | 20250108 | 123800 | 2974277900 | 45850 | 45900 | 45900 | 45850 | 8 |
| 465 | 20250108 | 123700 | 2973910850 | 45900 | 45800 | 45900 | 45800 | 139 |
| 466 | 20250108 | 123600 | 2967543150 | 45800 | 45750 | 45950 | 45750 | 400 |
| 467 | 20250108 | 123500 | 2949221750 | 45800 | 45800 | 45950 | 45750 | 292 |
| 468 | 20250108 | 123400 | 2935831600 | 45800 | 45800 | 45850 | 45800 | 36 |
| 469 | 20250108 | 123300 | 2934182300 | 45800 | 45750 | 45800 | 45750 | 27 |
| 470 | 20250108 | 123200 | 2932945750 | 45800 | 45800 | 45800 | 45750 | 641 |
| 471 | 20250108 | 123100 | 2903616450 | 45800 | 45800 | 45800 | 45800 | 83 |
| 472 | 20250108 | 123000 | 2899815050 | 45800 | 45800 | 45850 | 45750 | 578 |
| 473 | 20250108 | 122900 | 2873341750 | 45850 | 45950 | 45950 | 45800 | 109 |
| 474 | 20250108 | 122800 | 2868347100 | 45950 | 45900 | 45950 | 45900 | 156 |
| 475 | 20250108 | 122700 | 2861179800 | 45900 | 45850 | 45900 | 45800 | 329 |
| 476 | 20250108 | 122600 | 2846103550 | 45850 | 45850 | 45900 | 45850 | 261 |
| 477 | 20250108 | 122500 | 2834136050 | 45900 | 45900 | 45900 | 45850 | 32 |
| 478 | 20250108 | 122400 | 2832667750 | 45900 | 45900 | 45900 | 45900 | 11 |
| 479 | 20250108 | 122300 | 2832162850 | 45900 | 45950 | 45950 | 45900 | 31 |
| 480 | 20250108 | 122200 | 2830738700 | 45950 | 45900 | 45950 | 45900 | 37 |
| 481 | 20250108 | 122100 | 2829039650 | 45900 | 45900 | 45900 | 45850 | 211 |
| 482 | 20250108 | 122000 | 2819356000 | 45900 | 45850 | 45900 | 45850 | 41 |
| 483 | 20250108 | 121900 | 2817475650 | 45850 | 45850 | 45900 | 45800 | 40 |
| 484 | 20250108 | 121800 | 2815642050 | 45850 | 45850 | 45900 | 45850 | 19 |
| 485 | 20250108 | 121700 | 2814770450 | 45800 | 45900 | 45900 | 45800 | 577 |
| 486 | 20250108 | 121600 | 2788343000 | 45900 | 45850 | 45900 | 45850 | 24 |
| 487 | 20250108 | 121500 | 2787242100 | 45850 | 45800 | 45850 | 45800 | 43 |
| 488 | 20250108 | 121400 | 2785271150 | 45900 | 45850 | 45900 | 45850 | 168 |
| 489 | 20250108 | 121300 | 2777560000 | 45850 | 45850 | 45900 | 45850 | 408 |
| 490 | 20250108 | 121200 | 2758847000 | 45850 | 45900 | 45900 | 45850 | 30 |
| 491 | 20250108 | 121100 | 2757471300 | 45900 | 45900 | 45900 | 45850 | 28 |
| 492 | 20250108 | 121000 | 2756186200 | 45900 | 45850 | 45900 | 45850 | 12 |
| 493 | 20250108 | 120900 | 2755635500 | 45850 | 45900 | 45900 | 45850 | 42 |
| 494 | 20250108 | 120800 | 2753709000 | 45900 | 45900 | 45900 | 45900 | 20 |
| 495 | 20250108 | 120700 | 2752791000 | 45900 | 45850 | 45900 | 45850 | 45 |
| 496 | 20250108 | 120600 | 2750726750 | 45900 | 45800 | 45900 | 45800 | 196 |
| 497 | 20250108 | 120500 | 2741733200 | 45850 | 45850 | 45850 | 45800 | 46 |
| 498 | 20250108 | 120400 | 2739624250 | 45850 | 45800 | 45850 | 45800 | 47 |
| 499 | 20250108 | 120300 | 2737470600 | 45850 | 45800 | 45850 | 45800 | 41 |
| 500 | 20250108 | 120200 | 2735591300 | 45800 | 45850 | 45850 | 45800 | 19 |
| 501 | 20250108 | 120100 | 2734720600 | 45800 | 45800 | 45800 | 45800 | 57 |
| 502 | 20250108 | 120000 | 2732110000 | 45850 | 45850 | 45850 | 45750 | 53 |
| 503 | 20250108 | 115900 | 2729683050 | 45900 | 45800 | 45900 | 45750 | 169 |
| 504 | 20250108 | 115800 | 2721934000 | 45800 | 45700 | 45800 | 45700 | 191 |
| 505 | 20250108 | 115700 | 2713189050 | 45750 | 45900 | 45900 | 45750 | 5316 |
| 506 | 20250108 | 115600 | 2469661200 | 45900 | 45850 | 45900 | 45850 | 25 |
| 507 | 20250108 | 115500 | 2468513750 | 45900 | 45850 | 45900 | 45850 | 41 |
| 508 | 20250108 | 115400 | 2466633150 | 45900 | 45900 | 45900 | 45900 | 93 |
| 509 | 20250108 | 115300 | 2462364450 | 45900 | 45900 | 45900 | 45900 | 85 |
| 510 | 20250108 | 115200 | 2458462950 | 45900 | 45900 | 46050 | 45850 | 400 |
| 511 | 20250108 | 115100 | 2440090000 | 45850 | 45900 | 45900 | 45850 | 336 |
| 512 | 20250108 | 115000 | 2424667700 | 45900 | 45850 | 45900 | 45850 | 45 |
| 513 | 20250108 | 114900 | 2422603950 | 45850 | 45850 | 45900 | 45850 | 58 |
| 514 | 20250108 | 114800 | 2419944050 | 45900 | 45900 | 45900 | 45850 | 187 |
| 515 | 20250108 | 114700 | 2411363050 | 45900 | 45900 | 45900 | 45850 | 104 |
| 516 | 20250108 | 114600 | 2406593400 | 45900 | 45850 | 45900 | 45850 | 131 |
| 517 | 20250108 | 114500 | 2400584050 | 45900 | 45900 | 46050 | 45850 | 237 |
| 518 | 20250108 | 114400 | 2389695500 | 45900 | 45850 | 45900 | 45850 | 104 |
| 519 | 20250108 | 114300 | 2384926400 | 45850 | 45900 | 45900 | 45850 | 263 |
| 520 | 20250108 | 114200 | 2372855250 | 45900 | 45900 | 45950 | 45850 | 510 |
| 521 | 20250108 | 114100 | 2349460800 | 45900 | 45900 | 45900 | 45850 | 317 |
| 522 | 20250108 | 114000 | 2334913800 | 45900 | 45850 | 45950 | 45850 | 338 |
| 523 | 20250108 | 113900 | 2319399650 | 45900 | 45900 | 45900 | 45850 | 142 |
| 524 | 20250108 | 113800 | 2312887550 | 45900 | 45850 | 46000 | 45850 | 299 |
| 525 | 20250108 | 113700 | 2299163400 | 45900 | 45950 | 46000 | 45850 | 3627 |
| 526 | 20250108 | 113600 | 2132624450 | 45950 | 45950 | 46000 | 45950 | 66 |
| 527 | 20250108 | 113500 | 2129590500 | 46000 | 45950 | 46000 | 45950 | 206 |
| 528 | 20250108 | 113400 | 2120116600 | 46000 | 45950 | 46000 | 45950 | 98 |
| 529 | 20250108 | 113300 | 2115611550 | 46000 | 46050 | 46050 | 46000 | 1654 |
| 530 | 20250108 | 113200 | 2039523400 | 46100 | 46100 | 46100 | 46050 | 511 |
| 531 | 20250108 | 113100 | 2015966350 | 46050 | 46150 | 46150 | 46000 | 55 |
| 532 | 20250108 | 113000 | 2013432550 | 46150 | 46050 | 46150 | 46050 | 188 |
| 533 | 20250108 | 112900 | 2004759300 | 46050 | 46050 | 46100 | 46000 | 128 |
| 534 | 20250108 | 112800 | 1998864950 | 46150 | 46150 | 46150 | 46150 | 68 |
| 535 | 20250108 | 112700 | 1995726750 | 46150 | 46050 | 46150 | 46050 | 85 |
| 536 | 20250108 | 112600 | 1991807000 | 46100 | 46100 | 46100 | 46100 | 41 |
| 537 | 20250108 | 112500 | 1989916900 | 46050 | 46150 | 46150 | 46050 | 14 |
| 538 | 20250108 | 112400 | 1989271750 | 46150 | 46050 | 46150 | 46050 | 56 |
| 539 | 20250108 | 112300 | 1986689350 | 46200 | 46050 | 46200 | 46050 | 332 |
| 540 | 20250108 | 112200 | 1971381250 | 46100 | 46050 | 46100 | 46050 | 11 |
| 541 | 20250108 | 112100 | 1970874200 | 46050 | 46100 | 46100 | 46050 | 187 |
| 542 | 20250108 | 112000 | 1962259500 | 46100 | 46150 | 46200 | 46100 | 212 |
| 543 | 20250108 | 111900 | 1952484150 | 46150 | 46100 | 46150 | 46100 | 31 |
| 544 | 20250108 | 111800 | 1951053550 | 46150 | 46200 | 46200 | 46150 | 26 |
| 545 | 20250108 | 111700 | 1949852950 | 46200 | 46200 | 46200 | 46200 | 11 |
| 546 | 20250108 | 111600 | 1949344750 | 46100 | 46150 | 46200 | 46100 | 166 |
| 547 | 20250108 | 111500 | 1941676150 | 46100 | 46150 | 46150 | 46100 | 166 |
| 548 | 20250108 | 111400 | 1934019900 | 46100 | 46100 | 46100 | 46100 | 40 |
| 549 | 20250108 | 111300 | 1932175900 | 46150 | 46150 | 46150 | 46150 | 50 |
| 550 | 20250108 | 111200 | 1929868400 | 46150 | 46150 | 46150 | 46150 | 10 |
| 551 | 20250108 | 111100 | 1929406900 | 46100 | 46150 | 46150 | 46100 | 108 |
| 552 | 20250108 | 111000 | 1924427050 | 46150 | 46100 | 46150 | 46100 | 386 |
| 553 | 20250108 | 110900 | 1906614450 | 46150 | 46150 | 46150 | 46150 | 165 |
| 554 | 20250108 | 110800 | 1898999700 | 46150 | 46150 | 46150 | 46100 | 90 |
| 555 | 20250108 | 110700 | 1894847250 | 46100 | 46050 | 46100 | 46050 | 143 |
| 556 | 20250108 | 110600 | 1888256200 | 46050 | 46100 | 46100 | 46050 | 11 |
| 557 | 20250108 | 110500 | 1887749150 | 46050 | 46050 | 46100 | 46050 | 50 |
| 558 | 20250108 | 110400 | 1885446600 | 46050 | 46100 | 46100 | 46050 | 60 |
| 559 | 20250108 | 110300 | 1882682100 | 46100 | 46100 | 46100 | 46100 | 10 |
| 560 | 20250108 | 110200 | 1882221100 | 45950 | 46050 | 46150 | 45950 | 667 |
| 561 | 20250108 | 110100 | 1851540700 | 46050 | 46000 | 46050 | 46000 | 486 |
| 562 | 20250108 | 110000 | 1829183700 | 46000 | 46100 | 46150 | 46000 | 469 |
| 563 | 20250108 | 105900 | 1807604850 | 46100 | 46100 | 46100 | 46100 | 11 |
| 564 | 20250108 | 105800 | 1807097750 | 46050 | 46100 | 46100 | 46050 | 107 |
| 565 | 20250108 | 105700 | 1802166300 | 46100 | 46100 | 46100 | 46100 | 17 |
| 566 | 20250108 | 105600 | 1801382600 | 46100 | 46050 | 46100 | 46050 | 66 |
| 567 | 20250108 | 105500 | 1798341250 | 46050 | 46050 | 46050 | 46050 | 19 |
| 568 | 20250108 | 105400 | 1797466300 | 46100 | 46050 | 46100 | 46050 | 162 |
| 569 | 20250108 | 105300 | 1790000850 | 46050 | 46000 | 46050 | 46000 | 34 |
| 570 | 20250108 | 105200 | 1788436400 | 46050 | 45950 | 46050 | 45950 | 69 |
| 571 | 20250108 | 105100 | 1785264750 | 45950 | 45950 | 46050 | 45950 | 29 |
| 572 | 20250108 | 105000 | 1783930150 | 45950 | 45950 | 46000 | 45950 | 210 |
| 573 | 20250108 | 104900 | 1774279050 | 45950 | 46000 | 46050 | 45950 | 62 |
| 574 | 20250108 | 104800 | 1771427700 | 46000 | 46000 | 46000 | 45900 | 255 |
| 575 | 20250108 | 104700 | 1759704250 | 46000 | 45950 | 46000 | 45900 | 1251 |
| 576 | 20250108 | 104600 | 1702219550 | 45900 | 46000 | 46000 | 45900 | 1472 |
| 577 | 20250108 | 104500 | 1634586400 | 46050 | 46000 | 46050 | 46000 | 2 |
| 578 | 20250108 | 104400 | 1634494350 | 46000 | 46050 | 46050 | 46000 | 50 |
| 579 | 20250108 | 104300 | 1632193150 | 46100 | 46100 | 46100 | 46100 | 24 |
| 580 | 20250108 | 104200 | 1631086750 | 46100 | 46100 | 46100 | 46100 | 34 |
| 581 | 20250108 | 104100 | 1629519350 | 46100 | 46150 | 46150 | 46100 | 27 |
| 582 | 20250108 | 104000 | 1628274600 | 46150 | 46100 | 46150 | 46050 | 713 |
| 583 | 20250108 | 103900 | 1595407950 | 46100 | 46100 | 46100 | 46050 | 99 |
| 584 | 20250108 | 103800 | 1590846950 | 46050 | 46050 | 46050 | 46000 | 294 |
| 585 | 20250108 | 103700 | 1577317750 | 46050 | 46050 | 46050 | 46050 | 253 |
| 586 | 20250108 | 103600 | 1565667100 | 46000 | 45950 | 46000 | 45950 | 186 |
| 587 | 20250108 | 103500 | 1557112550 | 45950 | 46000 | 46000 | 45950 | 119 |
| 588 | 20250108 | 103400 | 1551644450 | 45950 | 46000 | 46050 | 45950 | 493 |
| 589 | 20250108 | 103300 | 1528970950 | 46000 | 46050 | 46050 | 46000 | 195 |
| 590 | 20250108 | 103200 | 1519992450 | 46050 | 45900 | 46050 | 45900 | 78 |
| 591 | 20250108 | 103100 | 1516408450 | 45900 | 46000 | 46000 | 45900 | 2638 |
| 592 | 20250108 | 103000 | 1395227900 | 46000 | 46050 | 46100 | 46000 | 1405 |
| 593 | 20250108 | 102900 | 1330585850 | 46050 | 46050 | 46050 | 46050 | 114 |
| 594 | 20250108 | 102800 | 1325336150 | 46050 | 46050 | 46050 | 46050 | 1 |
| 595 | 20250108 | 102700 | 1325290100 | 46050 | 46050 | 46100 | 46050 | 525 |
| 596 | 20250108 | 102600 | 1301109600 | 46100 | 46100 | 46150 | 46100 | 176 |
| 597 | 20250108 | 102500 | 1292989850 | 46100 | 46100 | 46100 | 46050 | 59 |
| 598 | 20250108 | 102400 | 1290270000 | 46100 | 46100 | 46100 | 46100 | 38 |
| 599 | 20250108 | 102300 | 1288518200 | 46050 | 46050 | 46050 | 46050 | 2 |
| 600 | 20250108 | 102200 | 1288426100 | 46100 | 46100 | 46100 | 46100 | 32 |
| 601 | 20250108 | 102100 | 1286950900 | 46100 | 46100 | 46150 | 46050 | 42 |
| 602 | 20250108 | 102000 | 1285013750 | 46100 | 46100 | 46100 | 46100 | 5 |
| 603 | 20250108 | 101900 | 1284783250 | 46100 | 46050 | 46150 | 46050 | 41 |
| 604 | 20250108 | 101800 | 1282891950 | 46200 | 46050 | 46200 | 46050 | 161 |
| 605 | 20250108 | 101700 | 1275457900 | 46050 | 46050 | 46050 | 46050 | 77 |
| 606 | 20250108 | 101600 | 1271912050 | 46050 | 46150 | 46150 | 46050 | 400 |
| 607 | 20250108 | 101500 | 1253482800 | 46150 | 46150 | 46150 | 46150 | 17 |
| 608 | 20250108 | 101400 | 1252698250 | 46150 | 46150 | 46200 | 46150 | 80 |
| 609 | 20250108 | 101300 | 1249005450 | 46150 | 46200 | 46200 | 46150 | 16 |
| 610 | 20250108 | 101200 | 1248266550 | 46150 | 46100 | 46150 | 46100 | 110 |
| 611 | 20250108 | 101100 | 1243190150 | 46100 | 46100 | 46150 | 46100 | 156 |
| 612 | 20250108 | 101000 | 1235992050 | 46100 | 46100 | 46100 | 46100 | 107 |
| 613 | 20250108 | 100900 | 1231059350 | 46100 | 46100 | 46100 | 46100 | 11 |
| 614 | 20250108 | 100800 | 1230552250 | 46050 | 46100 | 46100 | 46050 | 106 |
| 615 | 20250108 | 100700 | 1225670850 | 46100 | 46100 | 46100 | 46100 | 25 |
| 616 | 20250108 | 100600 | 1224518350 | 46100 | 46100 | 46100 | 46100 | 8 |
| 617 | 20250108 | 100500 | 1224149550 | 46100 | 46100 | 46100 | 46100 | 91 |
| 618 | 20250108 | 100400 | 1219954450 | 46100 | 46050 | 46250 | 46050 | 319 |
| 619 | 20250108 | 100300 | 1205228650 | 46050 | 46050 | 46050 | 46050 | 10 |
| 620 | 20250108 | 100200 | 1204768150 | 46000 | 45950 | 46000 | 45950 | 195 |
| 621 | 20250108 | 100100 | 1195799400 | 45950 | 46000 | 46000 | 45950 | 306 |
| 622 | 20250108 | 100000 | 1181738450 | 46000 | 46050 | 46100 | 46000 | 147 |
| 623 | 20250108 | 095900 | 1174976150 | 46000 | 46050 | 46050 | 46000 | 54 |
| 624 | 20250108 | 095800 | 1172491900 | 46050 | 46050 | 46050 | 46050 | 36 |
| 625 | 20250108 | 095700 | 1170834100 | 46050 | 46000 | 46250 | 46000 | 180 |
| 626 | 20250108 | 095600 | 1162525100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 627 | 20250108 | 095500 | 1162525100 | 46000 | 46050 | 46050 | 45950 | 965 |
| 628 | 20250108 | 095400 | 1118132800 | 46050 | 46050 | 46050 | 46050 | 75 |
| 629 | 20250108 | 095300 | 1114679050 | 46050 | 46100 | 46100 | 46050 | 34 |
| 630 | 20250108 | 095200 | 1113112900 | 46100 | 46100 | 46100 | 46100 | 51 |
| 631 | 20250108 | 095100 | 1110761800 | 46100 | 46050 | 46100 | 46050 | 3 |
| 632 | 20250108 | 095000 | 1110623550 | 46050 | 46100 | 46250 | 46050 | 358 |
| 633 | 20250108 | 094900 | 1094092750 | 46150 | 46150 | 46150 | 46150 | 5 |
| 634 | 20250108 | 094800 | 1093862000 | 46150 | 46150 | 46150 | 46050 | 68 |
| 635 | 20250108 | 094700 | 1090728050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 636 | 20250108 | 094600 | 1090728050 | 46100 | 46100 | 46100 | 46050 | 60 |
| 637 | 20250108 | 094500 | 1087962550 | 46100 | 46200 | 46200 | 46100 | 75 |
| 638 | 20250108 | 094400 | 1084503200 | 46200 | 46200 | 46200 | 46200 | 6 |
| 639 | 20250108 | 094300 | 1084226000 | 46200 | 46250 | 46250 | 46200 | 4 |
| 640 | 20250108 | 094200 | 1084041050 | 46250 | 46150 | 46250 | 46100 | 318 |
| 641 | 20250108 | 094100 | 1069350600 | 46150 | 46150 | 46150 | 46150 | 21 |
| 642 | 20250108 | 094000 | 1068381450 | 46150 | 46150 | 46200 | 46150 | 101 |
| 643 | 20250108 | 093900 | 1063717300 | 46200 | 46050 | 46200 | 46050 | 1393 |
| 644 | 20250108 | 093800 | 999464250 | 46050 | 45900 | 46050 | 45900 | 589 |
| 645 | 20250108 | 093700 | 972398350 | 45900 | 45900 | 45900 | 45900 | 265 |
| 646 | 20250108 | 093600 | 960234850 | 45950 | 45950 | 45950 | 45950 | 3 |
| 647 | 20250108 | 093500 | 960097000 | 46050 | 46000 | 46050 | 45900 | 422 |
| 648 | 20250108 | 093400 | 940693750 | 46000 | 46000 | 46000 | 45950 | 23 |
| 649 | 20250108 | 093300 | 939636200 | 46000 | 45950 | 46100 | 45950 | 26 |
| 650 | 20250108 | 093200 | 938440100 | 46100 | 46100 | 46100 | 45900 | 109 |
| 651 | 20250108 | 093100 | 933432550 | 46000 | 45950 | 46100 | 45950 | 99 |
| 652 | 20250108 | 093000 | 928878650 | 45900 | 45850 | 45950 | 45850 | 348 |
| 653 | 20250108 | 092900 | 912894750 | 45900 | 45950 | 46100 | 45850 | 540 |
| 654 | 20250108 | 092800 | 888108300 | 46050 | 45900 | 46100 | 45800 | 1078 |
| 655 | 20250108 | 092700 | 838646150 | 45900 | 45950 | 45950 | 45850 | 1413 |
| 656 | 20250108 | 092600 | 773786850 | 46000 | 46000 | 46000 | 45950 | 252 |
| 657 | 20250108 | 092500 | 762198500 | 46000 | 46050 | 46050 | 45950 | 335 |
| 658 | 20250108 | 092400 | 746783000 | 46050 | 46000 | 46150 | 46000 | 75 |
| 659 | 20250108 | 092300 | 743329050 | 46000 | 45950 | 46000 | 45950 | 379 |
| 660 | 20250108 | 092200 | 725912050 | 45950 | 45900 | 45950 | 45900 | 230 |
| 661 | 20250108 | 092100 | 715345550 | 45950 | 45950 | 46000 | 45900 | 387 |
| 662 | 20250108 | 092000 | 697563850 | 45950 | 46150 | 46150 | 45850 | 4719 |
| 663 | 20250108 | 091900 | 480584800 | 46150 | 46150 | 46200 | 46100 | 161 |
| 664 | 20250108 | 091800 | 473157850 | 46150 | 46200 | 46200 | 46100 | 1109 |
| 665 | 20250108 | 091700 | 421981650 | 46200 | 46200 | 46250 | 46100 | 199 |
| 666 | 20250108 | 091600 | 412795050 | 46250 | 46150 | 46250 | 46150 | 8 |
| 667 | 20250108 | 091500 | 412425150 | 46150 | 46150 | 46150 | 46150 | 54 |
| 668 | 20250108 | 091400 | 409933050 | 46300 | 46150 | 46300 | 46150 | 196 |
| 669 | 20250108 | 091300 | 400872700 | 46150 | 46150 | 46150 | 46100 | 30 |
| 670 | 20250108 | 091200 | 399488750 | 46150 | 46050 | 46150 | 46050 | 72 |
| 671 | 20250108 | 091100 | 396169400 | 46050 | 46000 | 46050 | 46000 | 251 |
| 672 | 20250108 | 091000 | 384622450 | 45950 | 46300 | 46300 | 45950 | 1638 |
| 673 | 20250108 | 090900 | 309191100 | 46150 | 46200 | 46300 | 46150 | 695 |
| 674 | 20250108 | 090800 | 277110950 | 46300 | 46300 | 46300 | 46200 | 153 |
| 675 | 20250108 | 090700 | 270035750 | 46350 | 46500 | 46500 | 46300 | 128 |
| 676 | 20250108 | 090600 | 264102750 | 46500 | 46300 | 46500 | 46150 | 635 |
| 677 | 20250108 | 090500 | 234715100 | 46300 | 46350 | 46350 | 46300 | 192 |
| 678 | 20250108 | 090400 | 225822800 | 46350 | 46450 | 46450 | 46300 | 335 |
| 679 | 20250108 | 090300 | 210273700 | 46450 | 46550 | 46700 | 46350 | 1894 |
| 680 | 20250108 | 090200 | 122171100 | 46450 | 46450 | 46550 | 46450 | 312 |
| 681 | 20250108 | 090100 | 107649450 | 46550 | 46500 | 46550 | 46350 | 658 |
| 682 | 20250108 | 090000 | 77112800 | 46600 | 46750 | 46800 | 46500 | 1645 |