37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250114 | 201900 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 2106 |
| 3 | 20250114 | 201800 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 4 | 20250114 | 201700 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 5 | 20250114 | 201600 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 6 | 20250114 | 201500 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 7 | 20250114 | 201400 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 8 | 20250114 | 201300 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 9 | 20250114 | 201200 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 10 | 20250114 | 201100 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 11 | 20250114 | 201000 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 12 | 20250114 | 200900 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 13 | 20250114 | 200800 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 14 | 20250114 | 200700 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 15 | 20250114 | 200600 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 16 | 20250114 | 200500 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 17 | 20250114 | 200400 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 18 | 20250114 | 200300 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 19 | 20250114 | 200200 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 20 | 20250114 | 200100 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 21 | 20250114 | 200000 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 22 | 20250114 | 195900 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 23 | 20250114 | 195800 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 24 | 20250114 | 195700 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 25 | 20250114 | 195600 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 26 | 20250114 | 195500 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 27 | 20250114 | 195400 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 28 | 20250114 | 195300 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 29 | 20250114 | 195200 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 30 | 20250114 | 195100 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 31 | 20250114 | 195000 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 32 | 20250114 | 194900 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 2106 |
| 33 | 20250114 | 194800 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 34 | 20250114 | 194700 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 35 | 20250114 | 194600 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 36 | 20250114 | 194500 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 37 | 20250114 | 194400 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 38 | 20250114 | 194300 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 39 | 20250114 | 194200 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 40 | 20250114 | 194100 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 41 | 20250114 | 194000 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 42 | 20250114 | 193900 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 43 | 20250114 | 193800 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 44 | 20250114 | 193700 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 45 | 20250114 | 193600 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 46 | 20250114 | 193500 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 47 | 20250114 | 193400 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 48 | 20250114 | 193300 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 49 | 20250114 | 193200 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 50 | 20250114 | 193100 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 51 | 20250114 | 193000 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 52 | 20250114 | 192900 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 53 | 20250114 | 192800 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 54 | 20250114 | 192700 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 55 | 20250114 | 192600 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 56 | 20250114 | 192500 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 57 | 20250114 | 192400 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 58 | 20250114 | 192300 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 59 | 20250114 | 192200 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 60 | 20250114 | 192100 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 61 | 20250114 | 192000 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 62 | 20250114 | 191900 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 2106 |
| 63 | 20250114 | 191800 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 64 | 20250114 | 191700 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 65 | 20250114 | 191600 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 66 | 20250114 | 191500 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 67 | 20250114 | 191400 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 68 | 20250114 | 191300 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 69 | 20250114 | 191200 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 70 | 20250114 | 191100 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 71 | 20250114 | 191000 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 72 | 20250114 | 190900 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 73 | 20250114 | 190800 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 74 | 20250114 | 190700 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 75 | 20250114 | 190600 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 76 | 20250114 | 190500 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 77 | 20250114 | 190400 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 78 | 20250114 | 190300 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 79 | 20250114 | 190200 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 80 | 20250114 | 190100 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 81 | 20250114 | 190000 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 82 | 20250114 | 185900 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 83 | 20250114 | 185800 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 84 | 20250114 | 185700 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 85 | 20250114 | 185600 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 86 | 20250114 | 185500 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 87 | 20250114 | 185400 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 88 | 20250114 | 185300 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 89 | 20250114 | 185200 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 90 | 20250114 | 185100 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 91 | 20250114 | 185000 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 92 | 20250114 | 184900 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 2106 |
| 93 | 20250114 | 184800 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 94 | 20250114 | 184700 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 95 | 20250114 | 184600 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 96 | 20250114 | 184500 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 97 | 20250114 | 184400 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 98 | 20250114 | 184300 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 99 | 20250114 | 184200 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 100 | 20250114 | 184100 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 101 | 20250114 | 184000 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 102 | 20250114 | 183900 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 103 | 20250114 | 183800 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 104 | 20250114 | 183700 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 105 | 20250114 | 183600 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 106 | 20250114 | 183500 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 107 | 20250114 | 183400 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 108 | 20250114 | 183300 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 109 | 20250114 | 183200 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 110 | 20250114 | 183100 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 111 | 20250114 | 183000 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 112 | 20250114 | 182900 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 113 | 20250114 | 182800 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 114 | 20250114 | 182700 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 115 | 20250114 | 182600 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 116 | 20250114 | 182500 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 117 | 20250114 | 182400 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 118 | 20250114 | 182300 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 119 | 20250114 | 182200 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 120 | 20250114 | 182100 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 121 | 20250114 | 182000 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 122 | 20250114 | 181900 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 2106 |
| 123 | 20250114 | 181800 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 124 | 20250114 | 181700 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 125 | 20250114 | 181600 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 126 | 20250114 | 181500 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 127 | 20250114 | 181400 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 128 | 20250114 | 181300 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 129 | 20250114 | 181200 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 130 | 20250114 | 181100 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 131 | 20250114 | 181000 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 132 | 20250114 | 180900 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 133 | 20250114 | 180800 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 134 | 20250114 | 180700 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 135 | 20250114 | 180600 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 136 | 20250114 | 180500 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 137 | 20250114 | 180400 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 138 | 20250114 | 180300 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 139 | 20250114 | 180200 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 140 | 20250114 | 180100 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 141 | 20250114 | 180000 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 142 | 20250114 | 175900 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 143 | 20250114 | 175800 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 144 | 20250114 | 175700 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 145 | 20250114 | 175600 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 146 | 20250114 | 175500 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 147 | 20250114 | 175400 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 148 | 20250114 | 175300 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 149 | 20250114 | 175200 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 150 | 20250114 | 175100 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 151 | 20250114 | 175000 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 152 | 20250114 | 174900 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 2106 |
| 153 | 20250114 | 174800 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 154 | 20250114 | 174700 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 155 | 20250114 | 174600 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 156 | 20250114 | 174500 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 157 | 20250114 | 174400 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 158 | 20250114 | 174300 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 159 | 20250114 | 174200 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 160 | 20250114 | 174100 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 161 | 20250114 | 174000 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 162 | 20250114 | 173900 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 163 | 20250114 | 173800 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 164 | 20250114 | 173700 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 165 | 20250114 | 173600 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 166 | 20250114 | 173500 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 167 | 20250114 | 173400 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 168 | 20250114 | 173300 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 169 | 20250114 | 173200 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 170 | 20250114 | 173100 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 171 | 20250114 | 173000 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 172 | 20250114 | 172900 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 173 | 20250114 | 172800 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 174 | 20250114 | 172700 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 175 | 20250114 | 172600 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 176 | 20250114 | 172500 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 177 | 20250114 | 172400 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 178 | 20250114 | 172300 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 179 | 20250114 | 172200 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 180 | 20250114 | 172100 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 181 | 20250114 | 172000 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 182 | 20250114 | 171900 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 2106 |
| 183 | 20250114 | 171800 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 184 | 20250114 | 171700 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 185 | 20250114 | 171600 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 186 | 20250114 | 171500 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 187 | 20250114 | 171400 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 188 | 20250114 | 171300 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 189 | 20250114 | 171200 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 190 | 20250114 | 171100 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 191 | 20250114 | 171000 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 192 | 20250114 | 170900 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 193 | 20250114 | 170800 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 194 | 20250114 | 170700 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 195 | 20250114 | 170600 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 196 | 20250114 | 170500 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 197 | 20250114 | 170400 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 198 | 20250114 | 170300 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 199 | 20250114 | 170200 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 200 | 20250114 | 170100 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 201 | 20250114 | 170000 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 202 | 20250114 | 165900 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 203 | 20250114 | 165800 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 204 | 20250114 | 165700 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 205 | 20250114 | 165600 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 206 | 20250114 | 165500 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 207 | 20250114 | 165400 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 208 | 20250114 | 165300 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 209 | 20250114 | 165200 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 210 | 20250114 | 165100 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 211 | 20250114 | 165000 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 212 | 20250114 | 164900 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 2106 |
| 213 | 20250114 | 164800 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 214 | 20250114 | 164700 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 215 | 20250114 | 164600 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 216 | 20250114 | 164500 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 217 | 20250114 | 164400 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 218 | 20250114 | 164300 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 219 | 20250114 | 164200 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 220 | 20250114 | 164100 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 221 | 20250114 | 164000 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 222 | 20250114 | 163900 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 223 | 20250114 | 163800 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 224 | 20250114 | 163700 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 225 | 20250114 | 163600 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 226 | 20250114 | 163500 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 227 | 20250114 | 163400 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 228 | 20250114 | 163300 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 229 | 20250114 | 163200 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 230 | 20250114 | 163100 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 231 | 20250114 | 163000 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 232 | 20250114 | 162900 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 233 | 20250114 | 162800 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 234 | 20250114 | 162700 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 235 | 20250114 | 162600 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 236 | 20250114 | 162500 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 237 | 20250114 | 162400 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 238 | 20250114 | 162300 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 239 | 20250114 | 162200 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 240 | 20250114 | 162100 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 241 | 20250114 | 162000 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 242 | 20250114 | 161900 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 2106 |
| 243 | 20250114 | 161800 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 244 | 20250114 | 161700 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 245 | 20250114 | 161600 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 246 | 20250114 | 161500 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 247 | 20250114 | 161400 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 248 | 20250114 | 161300 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 249 | 20250114 | 161200 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 250 | 20250114 | 161100 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 251 | 20250114 | 161000 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 252 | 20250114 | 160900 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 253 | 20250114 | 160800 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 254 | 20250114 | 160700 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 255 | 20250114 | 160600 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 256 | 20250114 | 160500 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 257 | 20250114 | 160400 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 258 | 20250114 | 160300 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 259 | 20250114 | 160200 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 260 | 20250114 | 160100 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 261 | 20250114 | 160000 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 262 | 20250114 | 155900 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 263 | 20250114 | 155800 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 264 | 20250114 | 155700 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 265 | 20250114 | 155600 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 266 | 20250114 | 155500 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 267 | 20250114 | 155400 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 268 | 20250114 | 155300 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 269 | 20250114 | 155200 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 270 | 20250114 | 155100 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 271 | 20250114 | 155000 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 272 | 20250114 | 154900 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 2106 |
| 273 | 20250114 | 154800 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 274 | 20250114 | 154700 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 275 | 20250114 | 154600 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 276 | 20250114 | 154500 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 277 | 20250114 | 154400 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 278 | 20250114 | 154300 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 279 | 20250114 | 154200 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 280 | 20250114 | 154100 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 281 | 20250114 | 154000 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 282 | 20250114 | 153900 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 283 | 20250114 | 153800 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 284 | 20250114 | 153700 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 285 | 20250114 | 153600 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 286 | 20250114 | 153500 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 287 | 20250114 | 153400 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 288 | 20250114 | 153300 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 289 | 20250114 | 153200 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 290 | 20250114 | 153100 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 291 | 20250114 | 153000 | 14786299350 | 48950 | 48950 | 48950 | 48950 | 2106 |
| 292 | 20250114 | 152900 | 14683210650 | 48950 | 48950 | 48950 | 48950 | 0 |
| 293 | 20250114 | 152800 | 14683210650 | 48950 | 48950 | 48950 | 48950 | 0 |
| 294 | 20250114 | 152700 | 14683210650 | 48950 | 48950 | 48950 | 48950 | 0 |
| 295 | 20250114 | 152600 | 14683210650 | 48950 | 48950 | 48950 | 48950 | 0 |
| 296 | 20250114 | 152500 | 14683210650 | 48950 | 48950 | 48950 | 48950 | 0 |
| 297 | 20250114 | 152400 | 14683210650 | 48950 | 48950 | 48950 | 48950 | 0 |
| 298 | 20250114 | 152300 | 14683210650 | 48950 | 48950 | 48950 | 48950 | 0 |
| 299 | 20250114 | 152200 | 14683210650 | 48950 | 48950 | 48950 | 48950 | 0 |
| 300 | 20250114 | 152100 | 14683210650 | 48950 | 48950 | 48950 | 48950 | 0 |
| 301 | 20250114 | 152000 | 14683210650 | 48950 | 48950 | 48950 | 48950 | 0 |
| 302 | 20250114 | 151900 | 14683210650 | 48950 | 48950 | 49000 | 48950 | 244 |
| 303 | 20250114 | 151800 | 14671266550 | 49000 | 49050 | 49050 | 49000 | 309 |
| 304 | 20250114 | 151700 | 14656123100 | 49000 | 49050 | 49050 | 49000 | 362 |
| 305 | 20250114 | 151600 | 14638368350 | 49000 | 49050 | 49050 | 49000 | 590 |
| 306 | 20250114 | 151500 | 14609431700 | 49050 | 49050 | 49050 | 48950 | 679 |
| 307 | 20250114 | 151400 | 14576144850 | 49050 | 49050 | 49050 | 49050 | 257 |
| 308 | 20250114 | 151300 | 14563539000 | 49050 | 49000 | 49050 | 49000 | 446 |
| 309 | 20250114 | 151200 | 14541664900 | 49050 | 49050 | 49050 | 49000 | 757 |
| 310 | 20250114 | 151100 | 14504563900 | 49000 | 49000 | 49050 | 49000 | 1464 |
| 311 | 20250114 | 151000 | 14432765500 | 49050 | 49050 | 49050 | 49000 | 184 |
| 312 | 20250114 | 150900 | 14423740650 | 49050 | 49050 | 49050 | 49000 | 280 |
| 313 | 20250114 | 150800 | 14410006700 | 49000 | 49050 | 49050 | 49000 | 166 |
| 314 | 20250114 | 150700 | 14401867500 | 49050 | 49050 | 49050 | 49000 | 250 |
| 315 | 20250114 | 150600 | 14389608400 | 49050 | 49050 | 49050 | 49050 | 679 |
| 316 | 20250114 | 150500 | 14356303450 | 49050 | 49050 | 49050 | 49000 | 228 |
| 317 | 20250114 | 150400 | 14345120400 | 49050 | 49000 | 49050 | 49000 | 196 |
| 318 | 20250114 | 150300 | 14335508950 | 49050 | 49000 | 49050 | 48950 | 232 |
| 319 | 20250114 | 150200 | 14324141900 | 49000 | 49100 | 49100 | 49000 | 3022 |
| 320 | 20250114 | 150100 | 14175920750 | 49100 | 49100 | 49100 | 49050 | 146 |
| 321 | 20250114 | 150000 | 14168753300 | 49100 | 49100 | 49100 | 49050 | 264 |
| 322 | 20250114 | 145900 | 14155793050 | 49100 | 49100 | 49100 | 49050 | 336 |
| 323 | 20250114 | 145800 | 14139300500 | 49100 | 49050 | 49100 | 49050 | 630 |
| 324 | 20250114 | 145700 | 14108393850 | 49050 | 49050 | 49050 | 49000 | 1065 |
| 325 | 20250114 | 145600 | 14056155900 | 49050 | 49050 | 49050 | 49000 | 670 |
| 326 | 20250114 | 145500 | 14023312850 | 49050 | 49050 | 49050 | 49000 | 307 |
| 327 | 20250114 | 145400 | 14008259500 | 49000 | 49050 | 49050 | 49000 | 339 |
| 328 | 20250114 | 145300 | 13991636900 | 49050 | 49100 | 49100 | 49000 | 1749 |
| 329 | 20250114 | 145200 | 13905846150 | 49100 | 49050 | 49100 | 49050 | 366 |
| 330 | 20250114 | 145100 | 13887883800 | 49100 | 49050 | 49100 | 49000 | 531 |
| 331 | 20250114 | 145000 | 13861847450 | 49050 | 49050 | 49050 | 49000 | 296 |
| 332 | 20250114 | 144900 | 13847329000 | 49050 | 49050 | 49050 | 49000 | 253 |
| 333 | 20250114 | 144800 | 13834919850 | 49050 | 49000 | 49050 | 49000 | 331 |
| 334 | 20250114 | 144700 | 13818695450 | 49000 | 49100 | 49100 | 48950 | 1875 |
| 335 | 20250114 | 144600 | 13726720550 | 49100 | 49100 | 49100 | 49050 | 268 |
| 336 | 20250114 | 144500 | 13713564300 | 49100 | 49100 | 49100 | 49050 | 311 |
| 337 | 20250114 | 144400 | 13698300250 | 49100 | 49050 | 49100 | 49050 | 248 |
| 338 | 20250114 | 144300 | 13686126100 | 49100 | 49100 | 49100 | 49050 | 147 |
| 339 | 20250114 | 144200 | 13678908500 | 49050 | 49050 | 49100 | 49050 | 299 |
| 340 | 20250114 | 144100 | 13664228400 | 49100 | 49050 | 49100 | 49000 | 4533 |
| 341 | 20250114 | 144000 | 13441882800 | 49050 | 49050 | 49050 | 49050 | 259 |
| 342 | 20250114 | 143900 | 13429178850 | 49050 | 49050 | 49050 | 49000 | 214 |
| 343 | 20250114 | 143800 | 13418685900 | 49050 | 49050 | 49050 | 49000 | 228 |
| 344 | 20250114 | 143700 | 13407502600 | 49050 | 49050 | 49050 | 49050 | 212 |
| 345 | 20250114 | 143600 | 13397104000 | 49050 | 49000 | 49050 | 49000 | 1562 |
| 346 | 20250114 | 143500 | 13320554350 | 49000 | 49050 | 49050 | 49000 | 792 |
| 347 | 20250114 | 143400 | 13281711000 | 49000 | 49050 | 49050 | 49000 | 374 |
| 348 | 20250114 | 143300 | 13263374850 | 49000 | 49050 | 49050 | 49000 | 509 |
| 349 | 20250114 | 143200 | 13238426500 | 49050 | 49050 | 49050 | 49000 | 184 |
| 350 | 20250114 | 143100 | 13229401350 | 49050 | 49050 | 49050 | 49000 | 378 |
| 351 | 20250114 | 143000 | 13210865050 | 49050 | 49050 | 49050 | 48950 | 652 |
| 352 | 20250114 | 142900 | 13178911700 | 49050 | 49000 | 49050 | 49000 | 689 |
| 353 | 20250114 | 142800 | 13145144400 | 49050 | 49050 | 49050 | 49000 | 212 |
| 354 | 20250114 | 142700 | 13134747400 | 49050 | 49000 | 49050 | 49000 | 256 |
| 355 | 20250114 | 142600 | 13122192150 | 49000 | 49000 | 49050 | 49000 | 230 |
| 356 | 20250114 | 142500 | 13110919500 | 49000 | 49000 | 49000 | 48950 | 145 |
| 357 | 20250114 | 142400 | 13103814650 | 49000 | 49000 | 49000 | 48950 | 606 |
| 358 | 20250114 | 142300 | 13074121500 | 48950 | 49000 | 49000 | 48950 | 157 |
| 359 | 20250114 | 142200 | 13066429250 | 49000 | 49000 | 49000 | 48950 | 137 |
| 360 | 20250114 | 142100 | 13059716350 | 49000 | 49000 | 49000 | 48950 | 444 |
| 361 | 20250114 | 142000 | 13037961600 | 49000 | 49000 | 49000 | 48950 | 256 |
| 362 | 20250114 | 141900 | 13025417750 | 49000 | 49000 | 49000 | 48950 | 322 |
| 363 | 20250114 | 141800 | 13009651250 | 49000 | 48950 | 49000 | 48900 | 295 |
| 364 | 20250114 | 141700 | 12995207200 | 48900 | 48950 | 48950 | 48900 | 154 |
| 365 | 20250114 | 141600 | 12987670050 | 48950 | 48900 | 48950 | 48900 | 174 |
| 366 | 20250114 | 141500 | 12979153150 | 48950 | 48950 | 48950 | 48900 | 291 |
| 367 | 20250114 | 141400 | 12964913750 | 48950 | 48950 | 48950 | 48900 | 238 |
| 368 | 20250114 | 141300 | 12953264000 | 48900 | 48850 | 48950 | 48850 | 552 |
| 369 | 20250114 | 141200 | 12926270900 | 48900 | 48800 | 48900 | 48800 | 760 |
| 370 | 20250114 | 141100 | 12889155150 | 48800 | 48850 | 48950 | 48750 | 2828 |
| 371 | 20250114 | 141000 | 12751135450 | 48850 | 48850 | 48950 | 48850 | 155 |
| 372 | 20250114 | 140900 | 12743553300 | 48950 | 48900 | 48950 | 48850 | 315 |
| 373 | 20250114 | 140800 | 12728146000 | 48900 | 48850 | 48950 | 48800 | 545 |
| 374 | 20250114 | 140700 | 12701513700 | 48850 | 48900 | 48900 | 48850 | 149 |
| 375 | 20250114 | 140600 | 12694231950 | 48900 | 48900 | 48900 | 48850 | 199 |
| 376 | 20250114 | 140500 | 12684501650 | 48900 | 48900 | 48950 | 48900 | 319 |
| 377 | 20250114 | 140400 | 12668891800 | 48900 | 48950 | 48950 | 48800 | 1296 |
| 378 | 20250114 | 140300 | 12605525200 | 48950 | 48950 | 48950 | 48950 | 113 |
| 379 | 20250114 | 140200 | 12599993850 | 48950 | 48950 | 48950 | 48950 | 283 |
| 380 | 20250114 | 140100 | 12586141000 | 48900 | 48950 | 48950 | 48900 | 551 |
| 381 | 20250114 | 140000 | 12559169600 | 48950 | 48950 | 48950 | 48900 | 285 |
| 382 | 20250114 | 135900 | 12545226500 | 48950 | 48950 | 48950 | 48950 | 445 |
| 383 | 20250114 | 135800 | 12523443750 | 48950 | 48950 | 48950 | 48900 | 395 |
| 384 | 20250114 | 135700 | 12504109550 | 48950 | 48950 | 48950 | 48900 | 81 |
| 385 | 20250114 | 135600 | 12500144650 | 48950 | 48900 | 49000 | 48900 | 552 |
| 386 | 20250114 | 135500 | 12473144800 | 48900 | 48950 | 48950 | 48900 | 1556 |
| 387 | 20250114 | 135400 | 12397050800 | 48950 | 48950 | 49000 | 48900 | 2530 |
| 388 | 20250114 | 135300 | 12273207600 | 49000 | 49000 | 49000 | 48950 | 340 |
| 389 | 20250114 | 135200 | 12256547700 | 49000 | 49000 | 49000 | 49000 | 249 |
| 390 | 20250114 | 135100 | 12244346700 | 49000 | 49000 | 49000 | 49000 | 183 |
| 391 | 20250114 | 135000 | 12235379700 | 49000 | 49000 | 49000 | 48950 | 1765 |
| 392 | 20250114 | 134900 | 12148894750 | 49000 | 49000 | 49000 | 48950 | 351 |
| 393 | 20250114 | 134800 | 12131700550 | 49000 | 48950 | 49000 | 48950 | 159 |
| 394 | 20250114 | 134700 | 12123909650 | 48950 | 49000 | 49000 | 48950 | 641 |
| 395 | 20250114 | 134600 | 12092502200 | 49000 | 49000 | 49000 | 49000 | 292 |
| 396 | 20250114 | 134500 | 12078194200 | 49000 | 49050 | 49050 | 49000 | 515 |
| 397 | 20250114 | 134400 | 12052954800 | 49050 | 49050 | 49050 | 49000 | 724 |
| 398 | 20250114 | 134300 | 12017465700 | 49050 | 49050 | 49050 | 49050 | 207 |
| 399 | 20250114 | 134200 | 12007312350 | 49050 | 49050 | 49050 | 49000 | 202 |
| 400 | 20250114 | 134100 | 11997407650 | 49000 | 49000 | 49050 | 49000 | 276 |
| 401 | 20250114 | 134000 | 11983874350 | 49050 | 49000 | 49050 | 48950 | 457 |
| 402 | 20250114 | 133900 | 11961478100 | 49050 | 49050 | 49050 | 49000 | 421 |
| 403 | 20250114 | 133800 | 11940840650 | 49050 | 49050 | 49050 | 49000 | 463 |
| 404 | 20250114 | 133700 | 11918131500 | 49050 | 49050 | 49050 | 49000 | 112 |
| 405 | 20250114 | 133600 | 11912637950 | 49050 | 49000 | 49050 | 49000 | 368 |
| 406 | 20250114 | 133500 | 11894594550 | 49000 | 49000 | 49000 | 49000 | 278 |
| 407 | 20250114 | 133400 | 11880972550 | 49000 | 49000 | 49000 | 48950 | 517 |
| 408 | 20250114 | 133300 | 11855645000 | 49000 | 49000 | 49000 | 48950 | 243 |
| 409 | 20250114 | 133200 | 11843738200 | 49000 | 48950 | 49000 | 48950 | 277 |
| 410 | 20250114 | 133100 | 11830166400 | 49000 | 49050 | 49050 | 48950 | 262 |
| 411 | 20250114 | 133000 | 11817324300 | 49000 | 49050 | 49050 | 49000 | 611 |
| 412 | 20250114 | 132900 | 11787369900 | 49050 | 49050 | 49050 | 49000 | 213 |
| 413 | 20250114 | 132800 | 11776922450 | 49050 | 49050 | 49050 | 49000 | 963 |
| 414 | 20250114 | 132700 | 11729702650 | 49050 | 48950 | 49050 | 48950 | 2067 |
| 415 | 20250114 | 132600 | 11628427500 | 49000 | 49000 | 49000 | 48950 | 329 |
| 416 | 20250114 | 132500 | 11612307350 | 49000 | 48950 | 49000 | 48950 | 214 |
| 417 | 20250114 | 132400 | 11601825950 | 49000 | 49000 | 49000 | 49000 | 182 |
| 418 | 20250114 | 132300 | 11592907950 | 49000 | 49000 | 49000 | 48950 | 5133 |
| 419 | 20250114 | 132200 | 11341618200 | 49000 | 48950 | 49000 | 48950 | 226 |
| 420 | 20250114 | 132100 | 11330544750 | 49000 | 49000 | 49000 | 48950 | 142 |
| 421 | 20250114 | 132000 | 11323591250 | 49000 | 49000 | 49050 | 49000 | 513 |
| 422 | 20250114 | 131900 | 11298448250 | 49000 | 49000 | 49000 | 49000 | 141 |
| 423 | 20250114 | 131800 | 11291539250 | 49000 | 49000 | 49000 | 49000 | 285 |
| 424 | 20250114 | 131700 | 11277574250 | 49000 | 49000 | 49000 | 49000 | 76 |
| 425 | 20250114 | 131600 | 11273850250 | 49000 | 49000 | 49000 | 48950 | 181 |
| 426 | 20250114 | 131500 | 11264981850 | 49000 | 49000 | 49000 | 49000 | 175 |
| 427 | 20250114 | 131400 | 11256406850 | 49000 | 49000 | 49050 | 49000 | 227 |
| 428 | 20250114 | 131300 | 11245283800 | 49050 | 49000 | 49050 | 48950 | 250 |
| 429 | 20250114 | 131200 | 11233030800 | 49000 | 49000 | 49000 | 49000 | 438 |
| 430 | 20250114 | 131100 | 11211568800 | 48950 | 49050 | 49050 | 48950 | 228 |
| 431 | 20250114 | 131000 | 11200391100 | 49050 | 49050 | 49050 | 48900 | 689 |
| 432 | 20250114 | 130900 | 11166595850 | 49050 | 49000 | 49050 | 48950 | 918 |
| 433 | 20250114 | 130800 | 11121583950 | 49000 | 49000 | 49050 | 49000 | 393 |
| 434 | 20250114 | 130700 | 11102323200 | 49000 | 49050 | 49050 | 48950 | 219 |
| 435 | 20250114 | 130600 | 11091593500 | 49050 | 48950 | 49050 | 48900 | 515 |
| 436 | 20250114 | 130500 | 11066372600 | 48900 | 49000 | 49050 | 48900 | 1334 |
| 437 | 20250114 | 130400 | 11001036750 | 49050 | 49050 | 49050 | 49000 | 183 |
| 438 | 20250114 | 130300 | 10992061950 | 49050 | 49050 | 49050 | 49050 | 145 |
| 439 | 20250114 | 130200 | 10984949700 | 49050 | 49050 | 49050 | 49000 | 159 |
| 440 | 20250114 | 130100 | 10977153150 | 49050 | 49000 | 49050 | 49000 | 112 |
| 441 | 20250114 | 130000 | 10971660650 | 49000 | 49050 | 49050 | 49000 | 213 |
| 442 | 20250114 | 125900 | 10961213050 | 49050 | 49050 | 49050 | 49000 | 120 |
| 443 | 20250114 | 125800 | 10955327200 | 49050 | 49050 | 49050 | 49050 | 185 |
| 444 | 20250114 | 125700 | 10946252950 | 49050 | 49050 | 49050 | 49000 | 337 |
| 445 | 20250114 | 125600 | 10929723150 | 49050 | 49050 | 49050 | 49050 | 274 |
| 446 | 20250114 | 125500 | 10916283450 | 49050 | 49000 | 49050 | 49000 | 1912 |
| 447 | 20250114 | 125400 | 10822591500 | 49000 | 49000 | 49000 | 48950 | 205 |
| 448 | 20250114 | 125300 | 10812546550 | 49000 | 48950 | 49000 | 48950 | 203 |
| 449 | 20250114 | 125200 | 10802604600 | 49000 | 49000 | 49000 | 48950 | 185 |
| 450 | 20250114 | 125100 | 10793539650 | 49000 | 49000 | 49000 | 48950 | 141 |
| 451 | 20250114 | 125000 | 10786630900 | 49000 | 49000 | 49000 | 49000 | 126 |
| 452 | 20250114 | 124900 | 10780456900 | 49000 | 48950 | 49000 | 48900 | 790 |
| 453 | 20250114 | 124800 | 10741791350 | 48950 | 48950 | 48950 | 48900 | 167 |
| 454 | 20250114 | 124700 | 10733616900 | 48950 | 48850 | 48950 | 48850 | 206 |
| 455 | 20250114 | 124600 | 10723543700 | 48950 | 48900 | 48950 | 48850 | 187 |
| 456 | 20250114 | 124500 | 10714395450 | 48900 | 48900 | 48950 | 48850 | 161 |
| 457 | 20250114 | 124400 | 10706521000 | 48900 | 48900 | 48950 | 48900 | 159 |
| 458 | 20250114 | 124300 | 10698745350 | 48950 | 48950 | 48950 | 48850 | 209 |
| 459 | 20250114 | 124200 | 10688520800 | 48850 | 48850 | 48950 | 48850 | 324 |
| 460 | 20250114 | 124100 | 10672681650 | 48950 | 49000 | 49000 | 48850 | 214 |
| 461 | 20250114 | 124000 | 10662213050 | 49000 | 49000 | 49000 | 48950 | 153 |
| 462 | 20250114 | 123900 | 10654716300 | 48950 | 48950 | 49000 | 48950 | 160 |
| 463 | 20250114 | 123800 | 10646880800 | 48950 | 48950 | 49000 | 48900 | 221 |
| 464 | 20250114 | 123700 | 10636053050 | 49000 | 48950 | 49000 | 48950 | 177 |
| 465 | 20250114 | 123600 | 10627384050 | 48950 | 48950 | 49000 | 48900 | 320 |
| 466 | 20250114 | 123500 | 10611719250 | 48950 | 48900 | 48950 | 48900 | 70 |
| 467 | 20250114 | 123400 | 10608294300 | 48950 | 48950 | 48950 | 48850 | 434 |
| 468 | 20250114 | 123300 | 10587065400 | 48950 | 48950 | 48950 | 48900 | 161 |
| 469 | 20250114 | 123200 | 10579184500 | 48900 | 49000 | 49000 | 48850 | 1620 |
| 470 | 20250114 | 123100 | 10499984350 | 48950 | 49000 | 49000 | 48950 | 268 |
| 471 | 20250114 | 123000 | 10486861800 | 49000 | 49000 | 49000 | 48950 | 219 |
| 472 | 20250114 | 122900 | 10476133650 | 49000 | 49000 | 49000 | 48950 | 229 |
| 473 | 20250114 | 122800 | 10464915450 | 49000 | 49000 | 49000 | 49000 | 129 |
| 474 | 20250114 | 122700 | 10458594450 | 49000 | 49000 | 49000 | 48950 | 117 |
| 475 | 20250114 | 122600 | 10452862850 | 49000 | 48950 | 49000 | 48950 | 302 |
| 476 | 20250114 | 122500 | 10438070150 | 48950 | 48950 | 49000 | 48950 | 330 |
| 477 | 20250114 | 122400 | 10421915950 | 49000 | 49000 | 49000 | 48950 | 213 |
| 478 | 20250114 | 122300 | 10411479000 | 48950 | 49000 | 49000 | 48950 | 170 |
| 479 | 20250114 | 122200 | 10403149950 | 49000 | 49000 | 49000 | 48950 | 1264 |
| 480 | 20250114 | 122100 | 10341214450 | 49000 | 49000 | 49000 | 48950 | 173 |
| 481 | 20250114 | 122000 | 10332739100 | 49000 | 49000 | 49000 | 48950 | 340 |
| 482 | 20250114 | 121900 | 10316080500 | 49000 | 49000 | 49000 | 48950 | 113 |
| 483 | 20250114 | 121800 | 10310546500 | 49000 | 48950 | 49000 | 48950 | 270 |
| 484 | 20250114 | 121700 | 10297318350 | 48950 | 49000 | 49000 | 48950 | 876 |
| 485 | 20250114 | 121600 | 10254424900 | 49000 | 48950 | 49000 | 48950 | 328 |
| 486 | 20250114 | 121500 | 10238353450 | 49000 | 49000 | 49000 | 48950 | 175 |
| 487 | 20250114 | 121400 | 10229778700 | 49000 | 49000 | 49000 | 48950 | 519 |
| 488 | 20250114 | 121300 | 10204357800 | 49000 | 49000 | 49000 | 48950 | 93 |
| 489 | 20250114 | 121200 | 10199801400 | 49000 | 49000 | 49000 | 48950 | 294 |
| 490 | 20250114 | 121100 | 10185395750 | 49000 | 48950 | 49000 | 48950 | 456 |
| 491 | 20250114 | 121000 | 10163059650 | 48950 | 49000 | 49000 | 48950 | 109 |
| 492 | 20250114 | 120900 | 10157720500 | 49000 | 49000 | 49000 | 48950 | 167 |
| 493 | 20250114 | 120800 | 10149538650 | 49000 | 48950 | 49000 | 48950 | 362 |
| 494 | 20250114 | 120700 | 10131801700 | 49000 | 48950 | 49000 | 48950 | 101 |
| 495 | 20250114 | 120600 | 10126855450 | 49000 | 48950 | 49000 | 48950 | 264 |
| 496 | 20250114 | 120500 | 10113925750 | 48950 | 48950 | 48950 | 48950 | 186 |
| 497 | 20250114 | 120400 | 10104821050 | 48900 | 48950 | 48950 | 48900 | 662 |
| 498 | 20250114 | 120300 | 10072440250 | 49000 | 49000 | 49000 | 48950 | 215 |
| 499 | 20250114 | 120200 | 10061906450 | 49000 | 48950 | 49000 | 48900 | 587 |
| 500 | 20250114 | 120100 | 10033171250 | 48900 | 48950 | 48950 | 48900 | 73 |
| 501 | 20250114 | 120000 | 10029598500 | 48950 | 48900 | 48950 | 48900 | 345 |
| 502 | 20250114 | 115900 | 10012711300 | 48950 | 48900 | 48950 | 48900 | 298 |
| 503 | 20250114 | 115800 | 9998124400 | 48950 | 48950 | 48950 | 48950 | 143 |
| 504 | 20250114 | 115700 | 9991124550 | 48950 | 48900 | 48950 | 48900 | 537 |
| 505 | 20250114 | 115600 | 9964850050 | 48950 | 48950 | 48950 | 48900 | 234 |
| 506 | 20250114 | 115500 | 9953396000 | 48950 | 48900 | 48950 | 48900 | 56 |
| 507 | 20250114 | 115400 | 9950654900 | 48950 | 48900 | 48950 | 48900 | 367 |
| 508 | 20250114 | 115300 | 9932690300 | 48950 | 48900 | 48950 | 48900 | 482 |
| 509 | 20250114 | 115200 | 9909114350 | 48900 | 48900 | 48900 | 48900 | 523 |
| 510 | 20250114 | 115100 | 9883539650 | 48900 | 48850 | 48900 | 48850 | 415 |
| 511 | 20250114 | 115000 | 9863255100 | 48850 | 48800 | 48850 | 48800 | 284 |
| 512 | 20250114 | 114900 | 9849382300 | 48800 | 48800 | 48850 | 48800 | 154 |
| 513 | 20250114 | 114800 | 9841864250 | 48850 | 48850 | 48850 | 48800 | 338 |
| 514 | 20250114 | 114700 | 9825353800 | 48850 | 48850 | 48850 | 48800 | 122 |
| 515 | 20250114 | 114600 | 9819395500 | 48850 | 48800 | 48850 | 48800 | 174 |
| 516 | 20250114 | 114500 | 9810899200 | 48850 | 48750 | 48850 | 48600 | 415 |
| 517 | 20250114 | 114400 | 9790659800 | 48850 | 48900 | 48900 | 48750 | 293 |
| 518 | 20250114 | 114300 | 9776346050 | 48850 | 48900 | 48900 | 48800 | 359 |
| 519 | 20250114 | 114200 | 9758804750 | 48900 | 48850 | 48900 | 48650 | 204 |
| 520 | 20250114 | 114100 | 9748841750 | 48850 | 48950 | 48950 | 48600 | 1565 |
| 521 | 20250114 | 114000 | 9672548150 | 48900 | 48850 | 48900 | 48750 | 599 |
| 522 | 20250114 | 113900 | 9643294250 | 48800 | 48900 | 48950 | 48800 | 353 |
| 523 | 20250114 | 113800 | 9626034850 | 48850 | 48900 | 48900 | 48700 | 670 |
| 524 | 20250114 | 113700 | 9593340150 | 48750 | 48950 | 48950 | 48700 | 958 |
| 525 | 20250114 | 113600 | 9546559700 | 48950 | 48950 | 48950 | 48900 | 315 |
| 526 | 20250114 | 113500 | 9531147800 | 48950 | 48900 | 48950 | 48900 | 99 |
| 527 | 20250114 | 113400 | 9526303150 | 48900 | 49000 | 49000 | 48900 | 543 |
| 528 | 20250114 | 113300 | 9499723250 | 49000 | 49050 | 49050 | 48950 | 513 |
| 529 | 20250114 | 113200 | 9474585100 | 49000 | 49000 | 49050 | 49000 | 146 |
| 530 | 20250114 | 113100 | 9467424600 | 49050 | 49050 | 49050 | 49000 | 178 |
| 531 | 20250114 | 113000 | 9458693750 | 49050 | 49050 | 49050 | 49000 | 298 |
| 532 | 20250114 | 112900 | 9444081150 | 49050 | 49000 | 49050 | 48950 | 1317 |
| 533 | 20250114 | 112800 | 9379546350 | 49000 | 49000 | 49000 | 48950 | 158 |
| 534 | 20250114 | 112700 | 9371805250 | 49000 | 48950 | 49000 | 48950 | 280 |
| 535 | 20250114 | 112600 | 9358086450 | 49000 | 49000 | 49000 | 48950 | 166 |
| 536 | 20250114 | 112500 | 9349952850 | 48950 | 49000 | 49000 | 48950 | 284 |
| 537 | 20250114 | 112400 | 9336037250 | 49000 | 49000 | 49000 | 48950 | 204 |
| 538 | 20250114 | 112300 | 9326042350 | 48950 | 48950 | 48950 | 48900 | 562 |
| 539 | 20250114 | 112200 | 9298532700 | 48950 | 48950 | 49000 | 48950 | 325 |
| 540 | 20250114 | 112100 | 9282619250 | 48950 | 48900 | 49000 | 48900 | 345 |
| 541 | 20250114 | 112000 | 9265735150 | 48900 | 49000 | 49000 | 48900 | 509 |
| 542 | 20250114 | 111900 | 9240819800 | 49000 | 49000 | 49000 | 48950 | 1113 |
| 543 | 20250114 | 111800 | 9186321400 | 49000 | 49000 | 49000 | 48950 | 469 |
| 544 | 20250114 | 111700 | 9163343900 | 49000 | 49000 | 49000 | 49000 | 233 |
| 545 | 20250114 | 111600 | 9151926900 | 49000 | 49000 | 49000 | 48950 | 430 |
| 546 | 20250114 | 111500 | 9130860800 | 49000 | 48950 | 49000 | 48950 | 354 |
| 547 | 20250114 | 111400 | 9113520050 | 49000 | 48950 | 49000 | 48950 | 179 |
| 548 | 20250114 | 111300 | 9104749600 | 49000 | 49000 | 49000 | 48950 | 515 |
| 549 | 20250114 | 111200 | 9079515000 | 49000 | 48950 | 49000 | 48950 | 1087 |
| 550 | 20250114 | 111100 | 9026305800 | 48950 | 48900 | 48950 | 48850 | 660 |
| 551 | 20250114 | 111000 | 8994033700 | 48900 | 48850 | 48900 | 48850 | 236 |
| 552 | 20250114 | 110900 | 8982494600 | 48900 | 48850 | 48900 | 48800 | 338 |
| 553 | 20250114 | 110800 | 8965985050 | 48850 | 48850 | 48900 | 48800 | 1584 |
| 554 | 20250114 | 110700 | 8888608000 | 48850 | 48850 | 48850 | 48800 | 305 |
| 555 | 20250114 | 110600 | 8873710100 | 48850 | 48800 | 48850 | 48800 | 286 |
| 556 | 20250114 | 110500 | 8859740650 | 48850 | 48800 | 48850 | 48800 | 174 |
| 557 | 20250114 | 110400 | 8851240900 | 48850 | 48800 | 48850 | 48750 | 259 |
| 558 | 20250114 | 110300 | 8838593200 | 48800 | 48800 | 48850 | 48750 | 265 |
| 559 | 20250114 | 110200 | 8825657750 | 48800 | 48850 | 48850 | 48800 | 209 |
| 560 | 20250114 | 110100 | 8815455000 | 48800 | 48850 | 48850 | 48800 | 384 |
| 561 | 20250114 | 110000 | 8796701850 | 48850 | 48800 | 48850 | 48750 | 85 |
| 562 | 20250114 | 105900 | 8792554050 | 48850 | 48800 | 48900 | 48800 | 976 |
| 563 | 20250114 | 105800 | 8744902100 | 48850 | 48800 | 48850 | 48700 | 2197 |
| 564 | 20250114 | 105700 | 8637697750 | 48800 | 48900 | 48900 | 48800 | 491 |
| 565 | 20250114 | 105600 | 8613706300 | 48850 | 48950 | 48950 | 48850 | 204 |
| 566 | 20250114 | 105500 | 8603729150 | 48900 | 48950 | 48950 | 48900 | 815 |
| 567 | 20250114 | 105400 | 8563861450 | 48950 | 48950 | 48950 | 48900 | 179 |
| 568 | 20250114 | 105300 | 8555100050 | 48950 | 48950 | 48950 | 48900 | 1111 |
| 569 | 20250114 | 105200 | 8500721600 | 48950 | 48900 | 48950 | 48900 | 306 |
| 570 | 20250114 | 105100 | 8485753350 | 48900 | 48950 | 48950 | 48900 | 486 |
| 571 | 20250114 | 105000 | 8461971400 | 48900 | 48850 | 48950 | 48850 | 1224 |
| 572 | 20250114 | 104900 | 8402068050 | 48900 | 48950 | 48950 | 48900 | 270 |
| 573 | 20250114 | 104800 | 8388857900 | 48900 | 48900 | 48950 | 48850 | 497 |
| 574 | 20250114 | 104700 | 8364553600 | 48900 | 48900 | 49000 | 48900 | 991 |
| 575 | 20250114 | 104600 | 8316073800 | 48950 | 48950 | 49000 | 48900 | 285 |
| 576 | 20250114 | 104500 | 8302121300 | 48950 | 48950 | 48950 | 48850 | 348 |
| 577 | 20250114 | 104400 | 8285092850 | 48950 | 48950 | 48950 | 48900 | 313 |
| 578 | 20250114 | 104300 | 8269776400 | 48950 | 49050 | 49050 | 48900 | 1019 |
| 579 | 20250114 | 104200 | 8219879600 | 49050 | 49100 | 49100 | 49050 | 894 |
| 580 | 20250114 | 104100 | 8175990950 | 49100 | 49000 | 49100 | 49000 | 1736 |
| 581 | 20250114 | 104000 | 8090800300 | 49000 | 49000 | 49050 | 49000 | 8310 |
| 582 | 20250114 | 103900 | 7683566100 | 49000 | 48950 | 49000 | 48900 | 4538 |
| 583 | 20250114 | 103800 | 7461417700 | 48900 | 48950 | 48950 | 48900 | 368 |
| 584 | 20250114 | 103700 | 7443407500 | 48900 | 48900 | 48900 | 48850 | 1862 |
| 585 | 20250114 | 103600 | 7352357850 | 48900 | 48850 | 48900 | 48850 | 343 |
| 586 | 20250114 | 103500 | 7335592600 | 48850 | 48800 | 48900 | 48750 | 5661 |
| 587 | 20250114 | 103400 | 7058960500 | 48850 | 48850 | 48850 | 48800 | 341 |
| 588 | 20250114 | 103300 | 7042307600 | 48850 | 48800 | 48850 | 48750 | 418 |
| 589 | 20250114 | 103200 | 7021901400 | 48800 | 48800 | 48800 | 48750 | 486 |
| 590 | 20250114 | 103100 | 6998193850 | 48800 | 48800 | 48800 | 48750 | 707 |
| 591 | 20250114 | 103000 | 6963693800 | 48800 | 48800 | 48850 | 48750 | 1319 |
| 592 | 20250114 | 102900 | 6899346600 | 48800 | 48800 | 48850 | 48800 | 723 |
| 593 | 20250114 | 102800 | 6864040400 | 48850 | 48850 | 48850 | 48800 | 301 |
| 594 | 20250114 | 102700 | 6849345300 | 48850 | 48800 | 48850 | 48800 | 367 |
| 595 | 20250114 | 102600 | 6831420750 | 48800 | 48700 | 48850 | 48700 | 206 |
| 596 | 20250114 | 102500 | 6821366800 | 48750 | 48900 | 48900 | 48700 | 851 |
| 597 | 20250114 | 102400 | 6779813200 | 48850 | 48850 | 48900 | 48800 | 422 |
| 598 | 20250114 | 102300 | 6759196700 | 48850 | 48800 | 48900 | 48800 | 2036 |
| 599 | 20250114 | 102200 | 6659768800 | 48800 | 48800 | 48800 | 48750 | 324 |
| 600 | 20250114 | 102100 | 6643966900 | 48800 | 48850 | 48850 | 48800 | 312 |
| 601 | 20250114 | 102000 | 6628731700 | 48800 | 48800 | 48800 | 48600 | 377 |
| 602 | 20250114 | 101900 | 6610358550 | 48800 | 48800 | 48850 | 48750 | 597 |
| 603 | 20250114 | 101800 | 6581230400 | 48850 | 48850 | 48900 | 48800 | 2760 |
| 604 | 20250114 | 101700 | 6446417450 | 48850 | 48650 | 48850 | 48650 | 6349 |
| 605 | 20250114 | 101600 | 6137032850 | 48650 | 48650 | 48650 | 48600 | 529 |
| 606 | 20250114 | 101500 | 6111312650 | 48650 | 48500 | 48650 | 48450 | 2080 |
| 607 | 20250114 | 101400 | 6010279250 | 48500 | 48550 | 48550 | 48450 | 577 |
| 608 | 20250114 | 101300 | 5982294750 | 48550 | 48600 | 48600 | 48550 | 990 |
| 609 | 20250114 | 101200 | 5934224450 | 48600 | 48650 | 48700 | 48600 | 824 |
| 610 | 20250114 | 101100 | 5894158350 | 48650 | 48650 | 48700 | 48600 | 973 |
| 611 | 20250114 | 101000 | 5846815500 | 48650 | 48650 | 48700 | 48600 | 805 |
| 612 | 20250114 | 100900 | 5807645150 | 48650 | 48600 | 48700 | 48600 | 384 |
| 613 | 20250114 | 100800 | 5788962650 | 48600 | 48650 | 48700 | 48550 | 1196 |
| 614 | 20250114 | 100700 | 5730844300 | 48700 | 48800 | 48800 | 48600 | 2354 |
| 615 | 20250114 | 100600 | 5616061750 | 48800 | 48700 | 48800 | 48650 | 3776 |
| 616 | 20250114 | 100500 | 5431937150 | 48700 | 48600 | 48750 | 48600 | 1879 |
| 617 | 20250114 | 100400 | 5340449400 | 48600 | 48700 | 48700 | 48600 | 551 |
| 618 | 20250114 | 100300 | 5313651450 | 48700 | 48700 | 48750 | 48650 | 2510 |
| 619 | 20250114 | 100200 | 5191429650 | 48650 | 48650 | 48750 | 48600 | 4949 |
| 620 | 20250114 | 100100 | 4950517300 | 48600 | 48500 | 48650 | 48500 | 2168 |
| 621 | 20250114 | 100000 | 4845167400 | 48500 | 48550 | 48550 | 48450 | 958 |
| 622 | 20250114 | 095900 | 4798678650 | 48550 | 48650 | 48650 | 48500 | 730 |
| 623 | 20250114 | 095800 | 4763201850 | 48600 | 48550 | 48650 | 48550 | 3955 |
| 624 | 20250114 | 095700 | 4570969700 | 48550 | 48450 | 48600 | 48400 | 9209 |
| 625 | 20250114 | 095600 | 4124333000 | 48450 | 48300 | 48450 | 48300 | 2898 |
| 626 | 20250114 | 095500 | 3984134650 | 48300 | 48300 | 48350 | 48300 | 1242 |
| 627 | 20250114 | 095400 | 3924139200 | 48300 | 48200 | 48300 | 48200 | 738 |
| 628 | 20250114 | 095300 | 3888528450 | 48200 | 48200 | 48250 | 48200 | 519 |
| 629 | 20250114 | 095200 | 3863505250 | 48200 | 48300 | 48350 | 48200 | 368 |
| 630 | 20250114 | 095100 | 3845738500 | 48350 | 48350 | 48350 | 48250 | 453 |
| 631 | 20250114 | 095000 | 3823836950 | 48350 | 48250 | 48350 | 48200 | 3625 |
| 632 | 20250114 | 094900 | 3648740600 | 48150 | 48250 | 48300 | 48150 | 1455 |
| 633 | 20250114 | 094800 | 3578495000 | 48300 | 48250 | 48300 | 48250 | 451 |
| 634 | 20250114 | 094700 | 3556722450 | 48300 | 48200 | 48350 | 48100 | 2234 |
| 635 | 20250114 | 094600 | 3448805200 | 48300 | 48250 | 48300 | 48150 | 1706 |
| 636 | 20250114 | 094500 | 3366587350 | 48300 | 48300 | 48300 | 48250 | 1340 |
| 637 | 20250114 | 094400 | 3301878050 | 48250 | 48250 | 48300 | 48200 | 337 |
| 638 | 20250114 | 094300 | 3285619400 | 48250 | 48200 | 48250 | 48100 | 530 |
| 639 | 20250114 | 094200 | 3260061550 | 48150 | 48150 | 48200 | 48100 | 578 |
| 640 | 20250114 | 094100 | 3232232650 | 48300 | 48150 | 48300 | 48150 | 479 |
| 641 | 20250114 | 094000 | 3209122850 | 48150 | 48250 | 48300 | 48150 | 219 |
| 642 | 20250114 | 093900 | 3198551250 | 48300 | 48200 | 48300 | 48100 | 826 |
| 643 | 20250114 | 093800 | 3158724750 | 48200 | 48150 | 48300 | 48150 | 72 |
| 644 | 20250114 | 093700 | 3155251950 | 48150 | 48150 | 48300 | 48100 | 245 |
| 645 | 20250114 | 093600 | 3143436400 | 48250 | 48200 | 48300 | 48200 | 1453 |
| 646 | 20250114 | 093500 | 3073379600 | 48250 | 48250 | 48350 | 48200 | 1372 |
| 647 | 20250114 | 093400 | 3007140100 | 48250 | 48200 | 48300 | 48200 | 667 |
| 648 | 20250114 | 093300 | 2974939750 | 48300 | 48200 | 48300 | 48200 | 1886 |
| 649 | 20250114 | 093200 | 2883911100 | 48200 | 48000 | 48200 | 47950 | 3201 |
| 650 | 20250114 | 093100 | 2729734400 | 48000 | 47900 | 48100 | 47900 | 1456 |
| 651 | 20250114 | 093000 | 2659843800 | 47900 | 47900 | 47950 | 47850 | 672 |
| 652 | 20250114 | 092900 | 2627661750 | 47950 | 47950 | 48000 | 47850 | 591 |
| 653 | 20250114 | 092800 | 2599329350 | 47950 | 47800 | 48000 | 47800 | 1064 |
| 654 | 20250114 | 092700 | 2548359450 | 47850 | 47850 | 47900 | 47850 | 112 |
| 655 | 20250114 | 092600 | 2542998850 | 47850 | 47950 | 48050 | 47850 | 2834 |
| 656 | 20250114 | 092500 | 2407091650 | 47950 | 47600 | 47950 | 47600 | 765 |
| 657 | 20250114 | 092400 | 2370504050 | 47600 | 47600 | 47700 | 47600 | 63 |
| 658 | 20250114 | 092300 | 2367503400 | 47600 | 47700 | 47700 | 47600 | 360 |
| 659 | 20250114 | 092200 | 2350346350 | 47700 | 47700 | 47750 | 47650 | 345 |
| 660 | 20250114 | 092100 | 2333893200 | 47750 | 48000 | 48000 | 47750 | 2259 |
| 661 | 20250114 | 092000 | 2225781750 | 48000 | 47950 | 48000 | 47900 | 461 |
| 662 | 20250114 | 091900 | 2203662950 | 47950 | 47850 | 48000 | 47850 | 2020 |
| 663 | 20250114 | 091800 | 2106845650 | 47800 | 47650 | 47850 | 47650 | 760 |
| 664 | 20250114 | 091700 | 2070562700 | 47650 | 47700 | 47700 | 47550 | 524 |
| 665 | 20250114 | 091600 | 2045571450 | 47650 | 47600 | 47700 | 47600 | 833 |
| 666 | 20250114 | 091500 | 2005855200 | 47500 | 47650 | 47700 | 47500 | 2120 |
| 667 | 20250114 | 091400 | 1905033950 | 47650 | 47800 | 47800 | 47600 | 2820 |
| 668 | 20250114 | 091300 | 1770428800 | 47800 | 47700 | 47850 | 47700 | 1666 |
| 669 | 20250114 | 091200 | 1690808400 | 47800 | 47750 | 47800 | 47700 | 1035 |
| 670 | 20250114 | 091100 | 1641405350 | 47750 | 47950 | 48000 | 47750 | 1881 |
| 671 | 20250114 | 091000 | 1551405250 | 47950 | 48500 | 48500 | 47900 | 4195 |
| 672 | 20250114 | 090900 | 1349080150 | 48450 | 48250 | 48550 | 48200 | 8559 |
| 673 | 20250114 | 090800 | 934842400 | 48250 | 48200 | 48350 | 48200 | 2375 |
| 674 | 20250114 | 090700 | 820193850 | 48200 | 47850 | 48250 | 47800 | 8143 |
| 675 | 20250114 | 090600 | 429076050 | 47800 | 47700 | 47850 | 47700 | 2340 |
| 676 | 20250114 | 090500 | 317318200 | 47700 | 47550 | 47700 | 47550 | 1840 |
| 677 | 20250114 | 090400 | 229634050 | 47600 | 47350 | 47600 | 47350 | 804 |
| 678 | 20250114 | 090300 | 191442800 | 47400 | 47250 | 47400 | 47200 | 1564 |
| 679 | 20250114 | 090200 | 117502800 | 47300 | 47200 | 47350 | 47200 | 466 |
| 680 | 20250114 | 090100 | 95459500 | 47250 | 47250 | 47300 | 47200 | 280 |
| 681 | 20250114 | 090000 | 82229000 | 47350 | 47350 | 47350 | 47200 | 1737 |