38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250106 | 204000 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 7543 |
| 3 | 20250106 | 203900 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 4 | 20250106 | 203800 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 5 | 20250106 | 203700 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 6 | 20250106 | 203600 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 7 | 20250106 | 203500 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 8 | 20250106 | 203400 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 9 | 20250106 | 203300 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 10 | 20250106 | 203200 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 11 | 20250106 | 203100 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 12 | 20250106 | 203000 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 13 | 20250106 | 202900 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 14 | 20250106 | 202800 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 15 | 20250106 | 202700 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 16 | 20250106 | 202600 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 17 | 20250106 | 202500 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 18 | 20250106 | 202400 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 19 | 20250106 | 202300 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 20 | 20250106 | 202200 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 21 | 20250106 | 202100 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 22 | 20250106 | 202000 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 23 | 20250106 | 201900 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 24 | 20250106 | 201800 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 25 | 20250106 | 201700 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 26 | 20250106 | 201600 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 27 | 20250106 | 201500 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 28 | 20250106 | 201400 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 29 | 20250106 | 201300 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 30 | 20250106 | 201200 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 31 | 20250106 | 201100 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 32 | 20250106 | 201000 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 7543 |
| 33 | 20250106 | 200900 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 34 | 20250106 | 200800 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 35 | 20250106 | 200700 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 36 | 20250106 | 200600 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 37 | 20250106 | 200500 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 38 | 20250106 | 200400 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 39 | 20250106 | 200300 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 40 | 20250106 | 200200 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 41 | 20250106 | 200100 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 42 | 20250106 | 200000 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 43 | 20250106 | 195900 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 44 | 20250106 | 195800 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 45 | 20250106 | 195700 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 46 | 20250106 | 195600 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 47 | 20250106 | 195500 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 48 | 20250106 | 195400 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 49 | 20250106 | 195300 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 50 | 20250106 | 195200 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 51 | 20250106 | 195100 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 52 | 20250106 | 195000 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 53 | 20250106 | 194900 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 54 | 20250106 | 194800 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 55 | 20250106 | 194700 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 56 | 20250106 | 194600 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 57 | 20250106 | 194500 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 58 | 20250106 | 194400 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 59 | 20250106 | 194300 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 60 | 20250106 | 194200 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 61 | 20250106 | 194100 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 62 | 20250106 | 194000 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 7543 |
| 63 | 20250106 | 193900 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 64 | 20250106 | 193800 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 65 | 20250106 | 193700 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 66 | 20250106 | 193600 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 67 | 20250106 | 193500 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 68 | 20250106 | 193400 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 69 | 20250106 | 193300 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 70 | 20250106 | 193200 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 71 | 20250106 | 193100 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 72 | 20250106 | 193000 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 73 | 20250106 | 192900 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 74 | 20250106 | 192800 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 75 | 20250106 | 192700 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 76 | 20250106 | 192600 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 77 | 20250106 | 192500 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 78 | 20250106 | 192400 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 79 | 20250106 | 192300 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 80 | 20250106 | 192200 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 81 | 20250106 | 192100 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 82 | 20250106 | 192000 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 83 | 20250106 | 191900 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 84 | 20250106 | 191800 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 85 | 20250106 | 191700 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 86 | 20250106 | 191600 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 87 | 20250106 | 191500 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 88 | 20250106 | 191400 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 89 | 20250106 | 191300 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 90 | 20250106 | 191200 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 91 | 20250106 | 191100 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 92 | 20250106 | 191000 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 7543 |
| 93 | 20250106 | 190900 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 94 | 20250106 | 190800 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 95 | 20250106 | 190700 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 96 | 20250106 | 190600 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 97 | 20250106 | 190500 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 98 | 20250106 | 190400 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 99 | 20250106 | 190300 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 100 | 20250106 | 190200 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 101 | 20250106 | 190100 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 102 | 20250106 | 190000 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 103 | 20250106 | 185900 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 104 | 20250106 | 185800 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 105 | 20250106 | 185700 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 106 | 20250106 | 185600 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 107 | 20250106 | 185500 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 108 | 20250106 | 185400 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 109 | 20250106 | 185300 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 110 | 20250106 | 185200 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 111 | 20250106 | 185100 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 112 | 20250106 | 185000 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 113 | 20250106 | 184900 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 114 | 20250106 | 184800 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 115 | 20250106 | 184700 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 116 | 20250106 | 184600 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 117 | 20250106 | 184500 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 118 | 20250106 | 184400 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 119 | 20250106 | 184300 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 120 | 20250106 | 184200 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 121 | 20250106 | 184100 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 122 | 20250106 | 184000 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 7543 |
| 123 | 20250106 | 183900 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 124 | 20250106 | 183800 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 125 | 20250106 | 183700 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 126 | 20250106 | 183600 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 127 | 20250106 | 183500 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 128 | 20250106 | 183400 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 129 | 20250106 | 183300 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 130 | 20250106 | 183200 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 131 | 20250106 | 183100 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 132 | 20250106 | 183000 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 133 | 20250106 | 182900 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 134 | 20250106 | 182800 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 135 | 20250106 | 182700 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 136 | 20250106 | 182600 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 137 | 20250106 | 182500 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 138 | 20250106 | 182400 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 139 | 20250106 | 182300 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 140 | 20250106 | 182200 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 141 | 20250106 | 182100 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 142 | 20250106 | 182000 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 143 | 20250106 | 181900 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 144 | 20250106 | 181800 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 145 | 20250106 | 181700 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 146 | 20250106 | 181600 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 147 | 20250106 | 181500 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 148 | 20250106 | 181400 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 149 | 20250106 | 181300 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 150 | 20250106 | 181200 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 151 | 20250106 | 181100 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 152 | 20250106 | 181000 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 7543 |
| 153 | 20250106 | 180900 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 154 | 20250106 | 180800 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 155 | 20250106 | 180700 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 156 | 20250106 | 180600 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 157 | 20250106 | 180500 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 158 | 20250106 | 180400 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 159 | 20250106 | 180300 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 160 | 20250106 | 180200 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 161 | 20250106 | 180100 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 162 | 20250106 | 180000 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 163 | 20250106 | 175900 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 164 | 20250106 | 175800 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 165 | 20250106 | 175700 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 166 | 20250106 | 175600 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 167 | 20250106 | 175500 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 168 | 20250106 | 175400 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 169 | 20250106 | 175300 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 170 | 20250106 | 175200 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 171 | 20250106 | 175100 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 172 | 20250106 | 175000 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 173 | 20250106 | 174900 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 174 | 20250106 | 174800 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 175 | 20250106 | 174700 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 176 | 20250106 | 174600 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 177 | 20250106 | 174500 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 178 | 20250106 | 174400 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 179 | 20250106 | 174300 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 180 | 20250106 | 174200 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 181 | 20250106 | 174100 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 182 | 20250106 | 174000 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 7543 |
| 183 | 20250106 | 173900 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 184 | 20250106 | 173800 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 185 | 20250106 | 173700 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 186 | 20250106 | 173600 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 187 | 20250106 | 173500 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 188 | 20250106 | 173400 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 189 | 20250106 | 173300 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 190 | 20250106 | 173200 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 191 | 20250106 | 173100 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 192 | 20250106 | 173000 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 193 | 20250106 | 172900 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 194 | 20250106 | 172800 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 195 | 20250106 | 172700 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 196 | 20250106 | 172600 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 197 | 20250106 | 172500 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 198 | 20250106 | 172400 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 199 | 20250106 | 172300 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 200 | 20250106 | 172200 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 201 | 20250106 | 172100 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 202 | 20250106 | 172000 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 203 | 20250106 | 171900 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 204 | 20250106 | 171800 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 205 | 20250106 | 171700 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 206 | 20250106 | 171600 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 207 | 20250106 | 171500 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 208 | 20250106 | 171400 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 209 | 20250106 | 171300 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 210 | 20250106 | 171200 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 211 | 20250106 | 171100 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 212 | 20250106 | 171000 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 7543 |
| 213 | 20250106 | 170900 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 214 | 20250106 | 170800 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 215 | 20250106 | 170700 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 216 | 20250106 | 170600 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 217 | 20250106 | 170500 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 218 | 20250106 | 170400 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 219 | 20250106 | 170300 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 220 | 20250106 | 170200 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 221 | 20250106 | 170100 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 222 | 20250106 | 170000 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 223 | 20250106 | 165900 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 224 | 20250106 | 165800 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 225 | 20250106 | 165700 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 226 | 20250106 | 165600 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 227 | 20250106 | 165500 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 228 | 20250106 | 165400 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 229 | 20250106 | 165300 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 230 | 20250106 | 165200 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 231 | 20250106 | 165100 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 232 | 20250106 | 165000 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 233 | 20250106 | 164900 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 234 | 20250106 | 164800 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 235 | 20250106 | 164700 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 236 | 20250106 | 164600 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 237 | 20250106 | 164500 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 238 | 20250106 | 164400 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 239 | 20250106 | 164300 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 240 | 20250106 | 164200 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 241 | 20250106 | 164100 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 242 | 20250106 | 164000 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 7543 |
| 243 | 20250106 | 163900 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 244 | 20250106 | 163800 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 245 | 20250106 | 163700 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 246 | 20250106 | 163600 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 247 | 20250106 | 163500 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 248 | 20250106 | 163400 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 249 | 20250106 | 163300 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 250 | 20250106 | 163200 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 251 | 20250106 | 163100 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 252 | 20250106 | 163000 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 253 | 20250106 | 162900 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 254 | 20250106 | 162800 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 255 | 20250106 | 162700 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 256 | 20250106 | 162600 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 257 | 20250106 | 162500 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 258 | 20250106 | 162400 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 259 | 20250106 | 162300 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 260 | 20250106 | 162200 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 261 | 20250106 | 162100 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 262 | 20250106 | 162000 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 263 | 20250106 | 161900 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 264 | 20250106 | 161800 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 265 | 20250106 | 161700 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 266 | 20250106 | 161600 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 267 | 20250106 | 161500 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 268 | 20250106 | 161400 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 269 | 20250106 | 161300 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 270 | 20250106 | 161200 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 271 | 20250106 | 161100 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 272 | 20250106 | 161000 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 7543 |
| 273 | 20250106 | 160900 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 274 | 20250106 | 160800 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 275 | 20250106 | 160700 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 276 | 20250106 | 160600 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 277 | 20250106 | 160500 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 278 | 20250106 | 160400 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 279 | 20250106 | 160300 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 280 | 20250106 | 160200 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 281 | 20250106 | 160100 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 282 | 20250106 | 160000 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 283 | 20250106 | 155900 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 284 | 20250106 | 155800 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 285 | 20250106 | 155700 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 286 | 20250106 | 155600 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 287 | 20250106 | 155500 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 288 | 20250106 | 155400 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 289 | 20250106 | 155300 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 290 | 20250106 | 155200 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 291 | 20250106 | 155100 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 292 | 20250106 | 155000 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 293 | 20250106 | 154900 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 294 | 20250106 | 154800 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 295 | 20250106 | 154700 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 296 | 20250106 | 154600 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 297 | 20250106 | 154500 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 298 | 20250106 | 154400 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 299 | 20250106 | 154300 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 300 | 20250106 | 154200 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 301 | 20250106 | 154100 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 302 | 20250106 | 154000 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 7543 |
| 303 | 20250106 | 153900 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 304 | 20250106 | 153800 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 305 | 20250106 | 153700 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 306 | 20250106 | 153600 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 307 | 20250106 | 153500 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 308 | 20250106 | 153400 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 309 | 20250106 | 153300 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 310 | 20250106 | 153200 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 311 | 20250106 | 153100 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 0 |
| 312 | 20250106 | 153000 | 11759341300 | 42500 | 42500 | 42500 | 42500 | 7543 |
| 313 | 20250106 | 152900 | 11438763800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 314 | 20250106 | 152800 | 11438763800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 315 | 20250106 | 152700 | 11438763800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 316 | 20250106 | 152600 | 11438763800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 317 | 20250106 | 152500 | 11438763800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 318 | 20250106 | 152400 | 11438763800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 319 | 20250106 | 152300 | 11438763800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 320 | 20250106 | 152200 | 11438763800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 321 | 20250106 | 152100 | 11438763800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 322 | 20250106 | 152000 | 11438763800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 323 | 20250106 | 151900 | 11438763800 | 42400 | 42400 | 42450 | 42350 | 1187 |
| 324 | 20250106 | 151800 | 11388437650 | 42400 | 42400 | 42450 | 42400 | 836 |
| 325 | 20250106 | 151700 | 11352988200 | 42450 | 42500 | 42500 | 42400 | 523 |
| 326 | 20250106 | 151600 | 11330790250 | 42500 | 42450 | 42500 | 42450 | 520 |
| 327 | 20250106 | 151500 | 11308699550 | 42450 | 42500 | 42550 | 42450 | 2841 |
| 328 | 20250106 | 151400 | 11187965050 | 42450 | 42450 | 42500 | 42450 | 388 |
| 329 | 20250106 | 151300 | 11171485300 | 42500 | 42450 | 42500 | 42400 | 562 |
| 330 | 20250106 | 151200 | 11147620450 | 42500 | 42450 | 42500 | 42400 | 402 |
| 331 | 20250106 | 151100 | 11130563350 | 42500 | 42500 | 42550 | 42400 | 737 |
| 332 | 20250106 | 151000 | 11099264450 | 42450 | 42550 | 42550 | 42350 | 618 |
| 333 | 20250106 | 150900 | 11073023250 | 42550 | 42500 | 42550 | 42450 | 418 |
| 334 | 20250106 | 150800 | 11055249750 | 42500 | 42450 | 42500 | 42350 | 1068 |
| 335 | 20250106 | 150700 | 11009884350 | 42450 | 42450 | 42450 | 42350 | 460 |
| 336 | 20250106 | 150600 | 10990369500 | 42450 | 42350 | 42450 | 42300 | 387 |
| 337 | 20250106 | 150500 | 10973966850 | 42250 | 42400 | 42400 | 42250 | 534 |
| 338 | 20250106 | 150400 | 10951357750 | 42400 | 42400 | 42400 | 42350 | 324 |
| 339 | 20250106 | 150300 | 10937620650 | 42400 | 42450 | 42500 | 42350 | 457 |
| 340 | 20250106 | 150200 | 10918236700 | 42450 | 42400 | 42450 | 42300 | 324 |
| 341 | 20250106 | 150100 | 10904499000 | 42350 | 42400 | 42500 | 42350 | 371 |
| 342 | 20250106 | 150000 | 10888756150 | 42350 | 42350 | 42450 | 42300 | 932 |
| 343 | 20250106 | 145900 | 10849274250 | 42400 | 42350 | 42400 | 42300 | 313 |
| 344 | 20250106 | 145800 | 10836015000 | 42400 | 42350 | 42400 | 42300 | 374 |
| 345 | 20250106 | 145700 | 10820176100 | 42350 | 42350 | 42400 | 42300 | 652 |
| 346 | 20250106 | 145600 | 10792551800 | 42400 | 42400 | 42400 | 42300 | 264 |
| 347 | 20250106 | 145500 | 10781370150 | 42400 | 42350 | 42400 | 42300 | 485 |
| 348 | 20250106 | 145400 | 10760827400 | 42350 | 42450 | 42500 | 42350 | 351 |
| 349 | 20250106 | 145300 | 10745939350 | 42450 | 42500 | 42500 | 42400 | 514 |
| 350 | 20250106 | 145200 | 10724103950 | 42500 | 42450 | 42500 | 42400 | 706 |
| 351 | 20250106 | 145100 | 10694128900 | 42450 | 42400 | 42450 | 42350 | 449 |
| 352 | 20250106 | 145000 | 10675084050 | 42400 | 42450 | 42450 | 42350 | 434 |
| 353 | 20250106 | 144900 | 10656673200 | 42450 | 42450 | 42500 | 42400 | 527 |
| 354 | 20250106 | 144800 | 10634302400 | 42400 | 42450 | 42500 | 42400 | 676 |
| 355 | 20250106 | 144700 | 10605602600 | 42400 | 42450 | 42500 | 42350 | 465 |
| 356 | 20250106 | 144600 | 10585865200 | 42500 | 42450 | 42500 | 42400 | 384 |
| 357 | 20250106 | 144500 | 10569556300 | 42450 | 42500 | 42500 | 42400 | 563 |
| 358 | 20250106 | 144400 | 10545655600 | 42500 | 42450 | 42500 | 42400 | 480 |
| 359 | 20250106 | 144300 | 10525272200 | 42450 | 42450 | 42500 | 42400 | 442 |
| 360 | 20250106 | 144200 | 10506511650 | 42450 | 42450 | 42500 | 42450 | 367 |
| 361 | 20250106 | 144100 | 10490922100 | 42400 | 42450 | 42450 | 42400 | 392 |
| 362 | 20250106 | 144000 | 10474293350 | 42450 | 42350 | 42450 | 42350 | 377 |
| 363 | 20250106 | 143900 | 10458312000 | 42400 | 42350 | 42400 | 42350 | 584 |
| 364 | 20250106 | 143800 | 10433562000 | 42350 | 42350 | 42400 | 42250 | 2205 |
| 365 | 20250106 | 143700 | 10340284750 | 42350 | 42350 | 42400 | 42300 | 514 |
| 366 | 20250106 | 143600 | 10318504000 | 42400 | 42300 | 42400 | 42300 | 320 |
| 367 | 20250106 | 143500 | 10304953350 | 42350 | 42300 | 42400 | 42250 | 461 |
| 368 | 20250106 | 143400 | 10285440950 | 42250 | 42350 | 42350 | 42250 | 386 |
| 369 | 20250106 | 143300 | 10269105800 | 42300 | 42350 | 42400 | 42300 | 336 |
| 370 | 20250106 | 143200 | 10254869900 | 42350 | 42250 | 42350 | 42250 | 262 |
| 371 | 20250106 | 143100 | 10243789350 | 42350 | 42250 | 42350 | 42250 | 359 |
| 372 | 20250106 | 143000 | 10228593150 | 42300 | 42300 | 42350 | 42250 | 463 |
| 373 | 20250106 | 142900 | 10209000100 | 42300 | 42250 | 42300 | 42200 | 545 |
| 374 | 20250106 | 142800 | 10185980000 | 42300 | 42300 | 42300 | 42250 | 505 |
| 375 | 20250106 | 142700 | 10164626600 | 42300 | 42250 | 42350 | 42250 | 284 |
| 376 | 20250106 | 142600 | 10152618350 | 42250 | 42350 | 42400 | 42250 | 281 |
| 377 | 20250106 | 142500 | 10140715800 | 42300 | 42300 | 42350 | 42300 | 309 |
| 378 | 20250106 | 142400 | 10127633800 | 42300 | 42250 | 42350 | 42250 | 326 |
| 379 | 20250106 | 142300 | 10113839200 | 42250 | 42350 | 42350 | 42250 | 317 |
| 380 | 20250106 | 142200 | 10100425850 | 42350 | 42300 | 42350 | 42250 | 416 |
| 381 | 20250106 | 142100 | 10082827300 | 42300 | 42300 | 42300 | 42200 | 362 |
| 382 | 20250106 | 142000 | 10067522900 | 42300 | 42250 | 42350 | 42200 | 350 |
| 383 | 20250106 | 141900 | 10052728700 | 42250 | 42300 | 42350 | 42250 | 388 |
| 384 | 20250106 | 141800 | 10036310700 | 42350 | 42350 | 42350 | 42250 | 330 |
| 385 | 20250106 | 141700 | 10022345450 | 42400 | 42350 | 42400 | 42250 | 421 |
| 386 | 20250106 | 141600 | 10004515550 | 42400 | 42400 | 42400 | 42350 | 220 |
| 387 | 20250106 | 141500 | 9995190800 | 42350 | 42300 | 42400 | 42150 | 630 |
| 388 | 20250106 | 141400 | 9968535850 | 42350 | 42350 | 42400 | 42200 | 462 |
| 389 | 20250106 | 141300 | 9949001250 | 42400 | 42400 | 42400 | 42350 | 1386 |
| 390 | 20250106 | 141200 | 9890244250 | 42400 | 42400 | 42400 | 42350 | 507 |
| 391 | 20250106 | 141100 | 9868754650 | 42350 | 42400 | 42400 | 42300 | 191 |
| 392 | 20250106 | 141000 | 9860667350 | 42400 | 42450 | 42500 | 42350 | 555 |
| 393 | 20250106 | 140900 | 9837125050 | 42450 | 42350 | 42500 | 42350 | 264 |
| 394 | 20250106 | 140800 | 9825916050 | 42350 | 42450 | 42450 | 42350 | 440 |
| 395 | 20250106 | 140700 | 9807257100 | 42450 | 42450 | 42450 | 42400 | 203 |
| 396 | 20250106 | 140600 | 9798643900 | 42450 | 42450 | 42450 | 42400 | 320 |
| 397 | 20250106 | 140500 | 9785061300 | 42400 | 42500 | 42500 | 42400 | 445 |
| 398 | 20250106 | 140400 | 9766170200 | 42500 | 42300 | 42500 | 42300 | 222 |
| 399 | 20250106 | 140300 | 9756746000 | 42250 | 42500 | 42550 | 42250 | 1744 |
| 400 | 20250106 | 140200 | 9682626550 | 42550 | 42600 | 42600 | 42500 | 320 |
| 401 | 20250106 | 140100 | 9669015250 | 42500 | 42350 | 42600 | 42350 | 633 |
| 402 | 20250106 | 140000 | 9642102650 | 42300 | 42500 | 42650 | 42150 | 4274 |
| 403 | 20250106 | 135900 | 9460534650 | 42400 | 42250 | 42450 | 42200 | 11332 |
| 404 | 20250106 | 135800 | 8980405650 | 42250 | 42300 | 42300 | 42150 | 386 |
| 405 | 20250106 | 135700 | 8964094950 | 42250 | 42250 | 42300 | 42150 | 389 |
| 406 | 20250106 | 135600 | 8947668350 | 42250 | 42200 | 42250 | 42150 | 309 |
| 407 | 20250106 | 135500 | 8934618550 | 42200 | 42200 | 42250 | 42150 | 362 |
| 408 | 20250106 | 135400 | 8919343050 | 42200 | 42250 | 42250 | 42150 | 512 |
| 409 | 20250106 | 135300 | 8897723050 | 42200 | 42250 | 42250 | 42200 | 178 |
| 410 | 20250106 | 135200 | 8890204350 | 42250 | 42250 | 42250 | 42150 | 501 |
| 411 | 20250106 | 135100 | 8869053950 | 42200 | 42200 | 42250 | 42200 | 221 |
| 412 | 20250106 | 135000 | 8859725350 | 42150 | 42200 | 42250 | 42150 | 404 |
| 413 | 20250106 | 134900 | 8842666850 | 42250 | 42200 | 42250 | 42150 | 286 |
| 414 | 20250106 | 134800 | 8830599750 | 42200 | 42100 | 42200 | 42100 | 307 |
| 415 | 20250106 | 134700 | 8817655600 | 42100 | 42200 | 42250 | 42100 | 634 |
| 416 | 20250106 | 134600 | 8790942250 | 42150 | 42200 | 42250 | 42100 | 248 |
| 417 | 20250106 | 134500 | 8780476800 | 42150 | 42200 | 42200 | 42150 | 601 |
| 418 | 20250106 | 134400 | 8755135200 | 42200 | 42150 | 42200 | 42150 | 239 |
| 419 | 20250106 | 134300 | 8745053050 | 42200 | 42150 | 42200 | 42100 | 392 |
| 420 | 20250106 | 134200 | 8728522800 | 42100 | 42150 | 42200 | 42050 | 885 |
| 421 | 20250106 | 134100 | 8691228100 | 42050 | 42200 | 42200 | 42050 | 1365 |
| 422 | 20250106 | 134000 | 8633708700 | 42150 | 42200 | 42200 | 42150 | 424 |
| 423 | 20250106 | 133900 | 8615822400 | 42200 | 42200 | 42200 | 42150 | 435 |
| 424 | 20250106 | 133800 | 8597475850 | 42200 | 42150 | 42200 | 42100 | 886 |
| 425 | 20250106 | 133700 | 8560123500 | 42100 | 42150 | 42150 | 42100 | 376 |
| 426 | 20250106 | 133600 | 8544285800 | 42100 | 42150 | 42150 | 42100 | 178 |
| 427 | 20250106 | 133500 | 8536784100 | 42100 | 42150 | 42200 | 42100 | 268 |
| 428 | 20250106 | 133400 | 8525487200 | 42100 | 42150 | 42200 | 42100 | 260 |
| 429 | 20250106 | 133300 | 8514521450 | 42150 | 42200 | 42200 | 42150 | 319 |
| 430 | 20250106 | 133200 | 8501064850 | 42200 | 42200 | 42250 | 42150 | 306 |
| 431 | 20250106 | 133100 | 8488147450 | 42250 | 42250 | 42250 | 42150 | 269 |
| 432 | 20250106 | 133000 | 8476789650 | 42200 | 42200 | 42250 | 42150 | 782 |
| 433 | 20250106 | 132900 | 8443787100 | 42150 | 42200 | 42200 | 42150 | 197 |
| 434 | 20250106 | 132800 | 8435476000 | 42150 | 42200 | 42200 | 42100 | 340 |
| 435 | 20250106 | 132700 | 8421139250 | 42150 | 42150 | 42200 | 42150 | 207 |
| 436 | 20250106 | 132600 | 8412404800 | 42200 | 42050 | 42200 | 42050 | 308 |
| 437 | 20250106 | 132500 | 8399430400 | 42100 | 42100 | 42150 | 42100 | 314 |
| 438 | 20250106 | 132400 | 8386202200 | 42150 | 42100 | 42150 | 42000 | 470 |
| 439 | 20250106 | 132300 | 8366417750 | 42050 | 42100 | 42150 | 42050 | 352 |
| 440 | 20250106 | 132200 | 8351599650 | 42050 | 42100 | 42100 | 42050 | 178 |
| 441 | 20250106 | 132100 | 8344109450 | 42100 | 42000 | 42150 | 42000 | 239 |
| 442 | 20250106 | 132000 | 8334046450 | 42000 | 42100 | 42150 | 42000 | 326 |
| 443 | 20250106 | 131900 | 8320325800 | 42050 | 42150 | 42150 | 42000 | 1478 |
| 444 | 20250106 | 131800 | 8258189350 | 42200 | 42150 | 42200 | 42100 | 267 |
| 445 | 20250106 | 131700 | 8246935750 | 42200 | 42150 | 42200 | 42100 | 466 |
| 446 | 20250106 | 131600 | 8227287950 | 42200 | 42200 | 42200 | 42100 | 265 |
| 447 | 20250106 | 131500 | 8216109600 | 42150 | 42200 | 42200 | 42150 | 265 |
| 448 | 20250106 | 131400 | 8204932100 | 42150 | 42150 | 42200 | 42150 | 397 |
| 449 | 20250106 | 131300 | 8188187050 | 42150 | 42200 | 42200 | 42150 | 257 |
| 450 | 20250106 | 131200 | 8177346550 | 42200 | 42150 | 42200 | 42150 | 321 |
| 451 | 20250106 | 131100 | 8163808300 | 42200 | 42250 | 42300 | 42150 | 351 |
| 452 | 20250106 | 131000 | 8148974200 | 42200 | 42300 | 42300 | 42200 | 236 |
| 453 | 20250106 | 130900 | 8139001500 | 42300 | 42250 | 42300 | 42200 | 439 |
| 454 | 20250106 | 130800 | 8120455850 | 42250 | 42200 | 42250 | 42200 | 437 |
| 455 | 20250106 | 130700 | 8101999900 | 42200 | 42300 | 42300 | 42200 | 371 |
| 456 | 20250106 | 130600 | 8086320200 | 42300 | 42200 | 42300 | 42200 | 377 |
| 457 | 20250106 | 130500 | 8070391550 | 42200 | 42250 | 42250 | 42200 | 495 |
| 458 | 20250106 | 130400 | 8049484950 | 42250 | 42100 | 42250 | 42100 | 812 |
| 459 | 20250106 | 130300 | 8015222400 | 42150 | 42150 | 42150 | 42100 | 247 |
| 460 | 20250106 | 130200 | 8004812750 | 42100 | 42200 | 42200 | 42050 | 239 |
| 461 | 20250106 | 130100 | 7994743100 | 42150 | 42150 | 42150 | 42050 | 363 |
| 462 | 20250106 | 130000 | 7979449850 | 42100 | 42100 | 42150 | 42050 | 295 |
| 463 | 20250106 | 125900 | 7967031850 | 42100 | 42100 | 42150 | 42050 | 236 |
| 464 | 20250106 | 125800 | 7957103300 | 42150 | 42050 | 42150 | 42050 | 344 |
| 465 | 20250106 | 125700 | 7942626250 | 42050 | 42050 | 42050 | 42000 | 565 |
| 466 | 20250106 | 125600 | 7918886000 | 42100 | 42050 | 42100 | 42000 | 196 |
| 467 | 20250106 | 125500 | 7910641100 | 42050 | 42050 | 42100 | 42050 | 132 |
| 468 | 20250106 | 125400 | 7905086750 | 42050 | 42100 | 42100 | 42050 | 317 |
| 469 | 20250106 | 125300 | 7891754600 | 42050 | 42100 | 42100 | 42000 | 159 |
| 470 | 20250106 | 125200 | 7885064200 | 42000 | 42150 | 42150 | 42000 | 353 |
| 471 | 20250106 | 125100 | 7870200650 | 42150 | 42050 | 42150 | 42050 | 133 |
| 472 | 20250106 | 125000 | 7864602250 | 42050 | 42150 | 42150 | 42050 | 207 |
| 473 | 20250106 | 124900 | 7855884600 | 42100 | 42150 | 42150 | 42100 | 312 |
| 474 | 20250106 | 124800 | 7842739700 | 42150 | 42150 | 42150 | 42000 | 296 |
| 475 | 20250106 | 124700 | 7830287150 | 42150 | 42100 | 42150 | 42050 | 218 |
| 476 | 20250106 | 124600 | 7821106650 | 42100 | 42100 | 42100 | 42000 | 293 |
| 477 | 20250106 | 124500 | 7808776950 | 42100 | 42150 | 42150 | 42100 | 303 |
| 478 | 20250106 | 124400 | 7796010150 | 42150 | 42100 | 42200 | 42050 | 222 |
| 479 | 20250106 | 124300 | 7786663600 | 42050 | 42050 | 42150 | 42050 | 534 |
| 480 | 20250106 | 124200 | 7764187000 | 42100 | 42050 | 42150 | 42050 | 352 |
| 481 | 20250106 | 124100 | 7749368600 | 42000 | 42100 | 42150 | 42000 | 231 |
| 482 | 20250106 | 124000 | 7739653950 | 42100 | 42100 | 42150 | 42000 | 213 |
| 483 | 20250106 | 123900 | 7730684550 | 42150 | 42100 | 42150 | 42000 | 455 |
| 484 | 20250106 | 123800 | 7711542850 | 42100 | 42050 | 42100 | 42050 | 156 |
| 485 | 20250106 | 123700 | 7704976400 | 42050 | 42050 | 42100 | 42000 | 234 |
| 486 | 20250106 | 123600 | 7695130700 | 42150 | 42050 | 42150 | 42050 | 278 |
| 487 | 20250106 | 123500 | 7683426100 | 42050 | 42150 | 42150 | 42050 | 133 |
| 488 | 20250106 | 123400 | 7677824150 | 42100 | 42100 | 42150 | 42050 | 251 |
| 489 | 20250106 | 123300 | 7667253900 | 42150 | 42050 | 42150 | 42000 | 335 |
| 490 | 20250106 | 123200 | 7653150600 | 42050 | 42100 | 42150 | 42050 | 288 |
| 491 | 20250106 | 123100 | 7641032300 | 42050 | 42100 | 42150 | 42050 | 130 |
| 492 | 20250106 | 123000 | 7635558800 | 42050 | 42100 | 42150 | 42000 | 314 |
| 493 | 20250106 | 122900 | 7622351950 | 42050 | 42000 | 42100 | 42000 | 430 |
| 494 | 20250106 | 122800 | 7604259550 | 42000 | 42100 | 42100 | 42000 | 235 |
| 495 | 20250106 | 122700 | 7594381650 | 42100 | 42050 | 42100 | 42000 | 227 |
| 496 | 20250106 | 122600 | 7584836950 | 42050 | 42050 | 42100 | 42000 | 510 |
| 497 | 20250106 | 122500 | 7563392300 | 42050 | 42050 | 42050 | 42000 | 144 |
| 498 | 20250106 | 122400 | 7557337250 | 42000 | 42050 | 42100 | 42000 | 193 |
| 499 | 20250106 | 122300 | 7549218900 | 42050 | 41950 | 42050 | 41850 | 489 |
| 500 | 20250106 | 122200 | 7528686750 | 41900 | 42000 | 42050 | 41900 | 567 |
| 501 | 20250106 | 122100 | 7504873450 | 42000 | 42000 | 42050 | 42000 | 486 |
| 502 | 20250106 | 122000 | 7484452400 | 42050 | 42050 | 42100 | 42000 | 344 |
| 503 | 20250106 | 121900 | 7469993050 | 42000 | 42100 | 42100 | 42000 | 1019 |
| 504 | 20250106 | 121800 | 7427142450 | 42100 | 42150 | 42150 | 42050 | 201 |
| 505 | 20250106 | 121700 | 7418678150 | 42150 | 42050 | 42150 | 42050 | 371 |
| 506 | 20250106 | 121600 | 7403070550 | 42100 | 42100 | 42100 | 42050 | 433 |
| 507 | 20250106 | 121500 | 7384850450 | 42050 | 42050 | 42100 | 42000 | 297 |
| 508 | 20250106 | 121400 | 7372358350 | 42050 | 42100 | 42100 | 42050 | 228 |
| 509 | 20250106 | 121300 | 7362766550 | 42050 | 42100 | 42100 | 42000 | 240 |
| 510 | 20250106 | 121200 | 7352668800 | 42100 | 42050 | 42100 | 42000 | 388 |
| 511 | 20250106 | 121100 | 7336347200 | 42050 | 42100 | 42100 | 42000 | 201 |
| 512 | 20250106 | 121000 | 7327887900 | 42100 | 42050 | 42100 | 41950 | 422 |
| 513 | 20250106 | 120900 | 7310147700 | 42000 | 42000 | 42050 | 42000 | 247 |
| 514 | 20250106 | 120800 | 7299766950 | 42000 | 42050 | 42050 | 42000 | 465 |
| 515 | 20250106 | 120700 | 7280227950 | 42050 | 41950 | 42050 | 41950 | 291 |
| 516 | 20250106 | 120600 | 7267996500 | 42050 | 42050 | 42050 | 41850 | 1505 |
| 517 | 20250106 | 120500 | 7204792350 | 42050 | 42100 | 42100 | 42050 | 156 |
| 518 | 20250106 | 120400 | 7198224800 | 42100 | 42150 | 42150 | 42050 | 401 |
| 519 | 20250106 | 120300 | 7181343800 | 42100 | 42150 | 42200 | 42100 | 351 |
| 520 | 20250106 | 120200 | 7166552600 | 42150 | 42100 | 42150 | 42100 | 181 |
| 521 | 20250106 | 120100 | 7158927700 | 42050 | 42100 | 42200 | 42050 | 251 |
| 522 | 20250106 | 120000 | 7148348900 | 42150 | 42200 | 42200 | 42100 | 513 |
| 523 | 20250106 | 115900 | 7126714850 | 42150 | 42200 | 42200 | 42150 | 434 |
| 524 | 20250106 | 115800 | 7108411750 | 42200 | 42150 | 42200 | 42100 | 228 |
| 525 | 20250106 | 115700 | 7098795150 | 42200 | 42100 | 42200 | 42050 | 460 |
| 526 | 20250106 | 115600 | 7079405900 | 42150 | 42100 | 42150 | 42100 | 901 |
| 527 | 20250106 | 115500 | 7041461750 | 42100 | 42150 | 42150 | 42100 | 207 |
| 528 | 20250106 | 115400 | 7032738600 | 42100 | 42150 | 42200 | 42100 | 426 |
| 529 | 20250106 | 115300 | 7014777700 | 42150 | 42100 | 42150 | 42050 | 543 |
| 530 | 20250106 | 115200 | 6991906150 | 42050 | 42100 | 42100 | 42050 | 337 |
| 531 | 20250106 | 115100 | 6977729700 | 42050 | 42050 | 42100 | 42000 | 354 |
| 532 | 20250106 | 115000 | 6962845900 | 42050 | 42050 | 42100 | 42050 | 292 |
| 533 | 20250106 | 114900 | 6950563450 | 42050 | 42000 | 42100 | 42000 | 373 |
| 534 | 20250106 | 114800 | 6934882700 | 42050 | 42050 | 42050 | 41950 | 393 |
| 535 | 20250106 | 114700 | 6918375200 | 42000 | 41950 | 42000 | 41950 | 426 |
| 536 | 20250106 | 114600 | 6900486400 | 41950 | 41950 | 42000 | 41900 | 701 |
| 537 | 20250106 | 114500 | 6871068050 | 41950 | 42050 | 42050 | 41850 | 1858 |
| 538 | 20250106 | 114400 | 6793072200 | 42050 | 42100 | 42150 | 42050 | 395 |
| 539 | 20250106 | 114300 | 6776437450 | 42100 | 42250 | 42250 | 42000 | 321 |
| 540 | 20250106 | 114200 | 6762904300 | 42200 | 42250 | 42250 | 42200 | 256 |
| 541 | 20250106 | 114100 | 6752092550 | 42250 | 42300 | 42300 | 42200 | 534 |
| 542 | 20250106 | 114000 | 6729522600 | 42300 | 42300 | 42350 | 42300 | 352 |
| 543 | 20250106 | 113900 | 6714621300 | 42300 | 42350 | 42350 | 42250 | 301 |
| 544 | 20250106 | 113800 | 6701890850 | 42250 | 42300 | 42400 | 42250 | 791 |
| 545 | 20250106 | 113700 | 6668400750 | 42300 | 42350 | 42400 | 42250 | 750 |
| 546 | 20250106 | 113600 | 6636647000 | 42400 | 42350 | 42450 | 42300 | 1378 |
| 547 | 20250106 | 113500 | 6578257500 | 42300 | 42200 | 42350 | 42200 | 283 |
| 548 | 20250106 | 113400 | 6566284050 | 42250 | 42300 | 42300 | 42250 | 675 |
| 549 | 20250106 | 113300 | 6537742500 | 42300 | 42150 | 42300 | 42100 | 4401 |
| 550 | 20250106 | 113200 | 6351901350 | 42150 | 42050 | 42150 | 42000 | 1925 |
| 551 | 20250106 | 113100 | 6270884950 | 42000 | 42050 | 42100 | 42000 | 452 |
| 552 | 20250106 | 113000 | 6251879650 | 42100 | 42100 | 42100 | 42000 | 696 |
| 553 | 20250106 | 112900 | 6222613950 | 42050 | 42050 | 42100 | 42000 | 1413 |
| 554 | 20250106 | 112800 | 6163201450 | 42050 | 42000 | 42050 | 41950 | 448 |
| 555 | 20250106 | 112700 | 6144378250 | 42000 | 41950 | 42050 | 41950 | 144 |
| 556 | 20250106 | 112600 | 6138325150 | 42000 | 42000 | 42050 | 41950 | 683 |
| 557 | 20250106 | 112500 | 6109648450 | 41950 | 42050 | 42050 | 41950 | 607 |
| 558 | 20250106 | 112400 | 6084160700 | 42000 | 42050 | 42050 | 42000 | 205 |
| 559 | 20250106 | 112300 | 6075544500 | 42000 | 41950 | 42100 | 41900 | 680 |
| 560 | 20250106 | 112200 | 6046979950 | 41950 | 42050 | 42100 | 41900 | 3899 |
| 561 | 20250106 | 112100 | 5883306850 | 42100 | 42000 | 42100 | 41950 | 1383 |
| 562 | 20250106 | 112000 | 5825157450 | 42000 | 42000 | 42000 | 41950 | 497 |
| 563 | 20250106 | 111900 | 5804283650 | 42000 | 41950 | 42000 | 41950 | 534 |
| 564 | 20250106 | 111800 | 5781868750 | 41950 | 42000 | 42000 | 41950 | 346 |
| 565 | 20250106 | 111700 | 5767340100 | 41950 | 42000 | 42000 | 41900 | 1206 |
| 566 | 20250106 | 111600 | 5716705250 | 42000 | 41950 | 42000 | 41900 | 920 |
| 567 | 20250106 | 111500 | 5678101050 | 41950 | 41900 | 41950 | 41900 | 721 |
| 568 | 20250106 | 111400 | 5647867150 | 41950 | 41950 | 42000 | 41900 | 1054 |
| 569 | 20250106 | 111300 | 5603655100 | 41900 | 41950 | 41950 | 41900 | 706 |
| 570 | 20250106 | 111200 | 5574042950 | 41900 | 41900 | 41900 | 41850 | 1811 |
| 571 | 20250106 | 111100 | 5498172000 | 41850 | 41900 | 41900 | 41850 | 714 |
| 572 | 20250106 | 111000 | 5468281250 | 41900 | 41900 | 41900 | 41850 | 485 |
| 573 | 20250106 | 110900 | 5447968350 | 41850 | 41950 | 41950 | 41850 | 549 |
| 574 | 20250106 | 110800 | 5424967100 | 41950 | 41900 | 41950 | 41850 | 724 |
| 575 | 20250106 | 110700 | 5394635700 | 41850 | 41850 | 41900 | 41850 | 407 |
| 576 | 20250106 | 110600 | 5377588900 | 41850 | 41850 | 41850 | 41700 | 366 |
| 577 | 20250106 | 110500 | 5362287850 | 41800 | 41850 | 41850 | 41750 | 402 |
| 578 | 20250106 | 110400 | 5345471050 | 41800 | 41800 | 41850 | 41750 | 371 |
| 579 | 20250106 | 110300 | 5329957400 | 41750 | 41800 | 41850 | 41750 | 498 |
| 580 | 20250106 | 110200 | 5309135800 | 41800 | 41800 | 41850 | 41700 | 474 |
| 581 | 20250106 | 110100 | 5289315850 | 41750 | 41800 | 41850 | 41750 | 291 |
| 582 | 20250106 | 110000 | 5277145450 | 41850 | 41800 | 41850 | 41800 | 669 |
| 583 | 20250106 | 105900 | 5249154500 | 41850 | 41850 | 41850 | 41800 | 514 |
| 584 | 20250106 | 105800 | 5227652700 | 41850 | 41750 | 41850 | 41700 | 887 |
| 585 | 20250106 | 105700 | 5190568500 | 41750 | 41700 | 41750 | 41700 | 473 |
| 586 | 20250106 | 105600 | 5170827750 | 41700 | 41700 | 41800 | 41700 | 536 |
| 587 | 20250106 | 105500 | 5148459950 | 41700 | 41650 | 41750 | 41600 | 654 |
| 588 | 20250106 | 105400 | 5121192350 | 41650 | 41700 | 41700 | 41650 | 293 |
| 589 | 20250106 | 105300 | 5108980600 | 41700 | 41550 | 41700 | 41550 | 607 |
| 590 | 20250106 | 105200 | 5083693800 | 41600 | 41600 | 41700 | 41500 | 685 |
| 591 | 20250106 | 105100 | 5055186350 | 41600 | 41700 | 41700 | 41550 | 458 |
| 592 | 20250106 | 105000 | 5036128200 | 41700 | 41600 | 41700 | 41500 | 935 |
| 593 | 20250106 | 104900 | 4997217450 | 41650 | 41600 | 41700 | 41600 | 509 |
| 594 | 20250106 | 104800 | 4976026650 | 41700 | 41650 | 41700 | 41500 | 653 |
| 595 | 20250106 | 104700 | 4948850550 | 41600 | 41650 | 41700 | 41600 | 440 |
| 596 | 20250106 | 104600 | 4930527350 | 41600 | 41600 | 41600 | 41550 | 852 |
| 597 | 20250106 | 104500 | 4895093300 | 41650 | 41600 | 41650 | 41600 | 416 |
| 598 | 20250106 | 104400 | 4877776650 | 41600 | 41450 | 41600 | 41450 | 353 |
| 599 | 20250106 | 104300 | 4863110850 | 41450 | 41450 | 41550 | 41450 | 369 |
| 600 | 20250106 | 104200 | 4847785750 | 41450 | 41500 | 41600 | 41400 | 611 |
| 601 | 20250106 | 104100 | 4822422850 | 41450 | 41450 | 41500 | 41400 | 496 |
| 602 | 20250106 | 104000 | 4801862900 | 41450 | 41350 | 41450 | 41350 | 363 |
| 603 | 20250106 | 103900 | 4786830050 | 41350 | 41500 | 41500 | 41350 | 713 |
| 604 | 20250106 | 103800 | 4757286050 | 41450 | 41500 | 41550 | 41450 | 947 |
| 605 | 20250106 | 103700 | 4717971850 | 41450 | 41500 | 41500 | 41400 | 445 |
| 606 | 20250106 | 103600 | 4699514700 | 41500 | 41650 | 41650 | 41400 | 800 |
| 607 | 20250106 | 103500 | 4666292900 | 41650 | 41650 | 41700 | 41550 | 861 |
| 608 | 20250106 | 103400 | 4630435000 | 41700 | 41600 | 41700 | 41600 | 985 |
| 609 | 20250106 | 103300 | 4589405700 | 41550 | 41600 | 41600 | 41500 | 416 |
| 610 | 20250106 | 103200 | 4572118350 | 41550 | 41600 | 41700 | 41500 | 795 |
| 611 | 20250106 | 103100 | 4539057400 | 41600 | 41650 | 41700 | 41550 | 304 |
| 612 | 20250106 | 103000 | 4526398800 | 41650 | 41500 | 41700 | 41500 | 1279 |
| 613 | 20250106 | 102900 | 4473281900 | 41450 | 41450 | 41500 | 41400 | 269 |
| 614 | 20250106 | 102800 | 4462124250 | 41450 | 41400 | 41450 | 41350 | 402 |
| 615 | 20250106 | 102700 | 4445473000 | 41400 | 41450 | 41450 | 41350 | 785 |
| 616 | 20250106 | 102600 | 4412959550 | 41450 | 41450 | 41500 | 41350 | 397 |
| 617 | 20250106 | 102500 | 4396509800 | 41500 | 41450 | 41500 | 41350 | 1227 |
| 618 | 20250106 | 102400 | 4345636250 | 41500 | 41500 | 41550 | 41450 | 485 |
| 619 | 20250106 | 102300 | 4325502000 | 41450 | 41550 | 41600 | 41450 | 878 |
| 620 | 20250106 | 102200 | 4289033900 | 41550 | 41550 | 41600 | 41500 | 527 |
| 621 | 20250106 | 102100 | 4267132650 | 41550 | 41800 | 41800 | 41500 | 671 |
| 622 | 20250106 | 102000 | 4239236250 | 41600 | 41750 | 41800 | 41550 | 1301 |
| 623 | 20250106 | 101900 | 4185064750 | 41750 | 41900 | 41900 | 41700 | 1225 |
| 624 | 20250106 | 101800 | 4133851300 | 41850 | 41850 | 41850 | 41800 | 532 |
| 625 | 20250106 | 101700 | 4111587150 | 41800 | 41850 | 41900 | 41750 | 427 |
| 626 | 20250106 | 101600 | 4093717600 | 41850 | 41800 | 41900 | 41800 | 622 |
| 627 | 20250106 | 101500 | 4067693900 | 41800 | 41850 | 41850 | 41750 | 453 |
| 628 | 20250106 | 101400 | 4048749300 | 41850 | 41800 | 41950 | 41800 | 433 |
| 629 | 20250106 | 101300 | 4030627800 | 41900 | 41800 | 41900 | 41800 | 520 |
| 630 | 20250106 | 101200 | 4008876650 | 41800 | 41750 | 41800 | 41700 | 575 |
| 631 | 20250106 | 101100 | 3984864450 | 41700 | 41700 | 41750 | 41700 | 459 |
| 632 | 20250106 | 101000 | 3965721650 | 41700 | 41700 | 41800 | 41650 | 1951 |
| 633 | 20250106 | 100900 | 3884398400 | 41700 | 41900 | 41900 | 41700 | 853 |
| 634 | 20250106 | 100800 | 3848743750 | 41900 | 41900 | 41900 | 41800 | 558 |
| 635 | 20250106 | 100700 | 3825379350 | 41850 | 41950 | 41950 | 41750 | 421 |
| 636 | 20250106 | 100600 | 3807737650 | 41950 | 41900 | 41950 | 41750 | 606 |
| 637 | 20250106 | 100500 | 3782381100 | 41850 | 41850 | 41900 | 41800 | 575 |
| 638 | 20250106 | 100400 | 3758301550 | 41850 | 41800 | 41900 | 41800 | 543 |
| 639 | 20250106 | 100300 | 3735574250 | 41750 | 41950 | 41950 | 41750 | 668 |
| 640 | 20250106 | 100200 | 3707618850 | 41900 | 41950 | 41950 | 41900 | 746 |
| 641 | 20250106 | 100100 | 3676340900 | 41900 | 41900 | 41950 | 41900 | 366 |
| 642 | 20250106 | 100000 | 3660998500 | 41900 | 42000 | 42000 | 41900 | 371 |
| 643 | 20250106 | 095900 | 3645443250 | 41900 | 41950 | 42000 | 41900 | 456 |
| 644 | 20250106 | 095800 | 3626305250 | 41950 | 41950 | 41950 | 41900 | 810 |
| 645 | 20250106 | 095700 | 3592358700 | 42000 | 41900 | 42000 | 41900 | 1569 |
| 646 | 20250106 | 095600 | 3526539400 | 41900 | 41850 | 41950 | 41850 | 254 |
| 647 | 20250106 | 095500 | 3515894200 | 41900 | 41950 | 42100 | 41800 | 1425 |
| 648 | 20250106 | 095400 | 3456084700 | 41950 | 42100 | 42100 | 41850 | 1920 |
| 649 | 20250106 | 095300 | 3375590850 | 42050 | 41850 | 42150 | 41850 | 6721 |
| 650 | 20250106 | 095200 | 3093493100 | 41900 | 41950 | 41950 | 41850 | 1353 |
| 651 | 20250106 | 095100 | 3036791550 | 41900 | 41950 | 41950 | 41900 | 282 |
| 652 | 20250106 | 095000 | 3024966400 | 41900 | 41800 | 41950 | 41800 | 3325 |
| 653 | 20250106 | 094900 | 2885603350 | 41800 | 41700 | 41800 | 41700 | 1068 |
| 654 | 20250106 | 094800 | 2840985550 | 41700 | 41700 | 41750 | 41700 | 292 |
| 655 | 20250106 | 094700 | 2828802100 | 41700 | 41750 | 41800 | 41700 | 577 |
| 656 | 20250106 | 094600 | 2804717650 | 41750 | 41800 | 41800 | 41700 | 395 |
| 657 | 20250106 | 094500 | 2788222050 | 41750 | 41850 | 41850 | 41750 | 517 |
| 658 | 20250106 | 094400 | 2766621100 | 41850 | 41700 | 41850 | 41700 | 1098 |
| 659 | 20250106 | 094300 | 2720703350 | 41700 | 41650 | 41900 | 41600 | 8314 |
| 660 | 20250106 | 094200 | 2373643800 | 41650 | 41650 | 41700 | 41650 | 481 |
| 661 | 20250106 | 094100 | 2353604950 | 41700 | 41500 | 41700 | 41450 | 4528 |
| 662 | 20250106 | 094000 | 2165252900 | 41500 | 41300 | 41500 | 41300 | 673 |
| 663 | 20250106 | 093900 | 2137369600 | 41300 | 41400 | 41450 | 41300 | 1438 |
| 664 | 20250106 | 093800 | 2077834700 | 41400 | 41400 | 41400 | 41350 | 312 |
| 665 | 20250106 | 093700 | 2064921850 | 41400 | 41450 | 41450 | 41350 | 964 |
| 666 | 20250106 | 093600 | 2024993350 | 41450 | 41400 | 41450 | 41350 | 951 |
| 667 | 20250106 | 093500 | 1985612000 | 41450 | 41550 | 41550 | 41400 | 477 |
| 668 | 20250106 | 093400 | 1965819850 | 41550 | 41500 | 41600 | 41450 | 1780 |
| 669 | 20250106 | 093300 | 1891892900 | 41500 | 41400 | 41600 | 41350 | 5814 |
| 670 | 20250106 | 093200 | 1650577600 | 41400 | 41450 | 41450 | 41350 | 385 |
| 671 | 20250106 | 093100 | 1634638200 | 41450 | 41400 | 41450 | 41350 | 608 |
| 672 | 20250106 | 093000 | 1609471850 | 41350 | 41250 | 41450 | 41250 | 3009 |
| 673 | 20250106 | 092900 | 1485067800 | 41300 | 41350 | 41350 | 41250 | 962 |
| 674 | 20250106 | 092800 | 1445358350 | 41300 | 41300 | 41350 | 41300 | 530 |
| 675 | 20250106 | 092700 | 1423450750 | 41300 | 41200 | 41350 | 41150 | 1713 |
| 676 | 20250106 | 092600 | 1352775500 | 41150 | 41100 | 41200 | 41100 | 583 |
| 677 | 20250106 | 092500 | 1328782900 | 41150 | 41150 | 41200 | 41000 | 308 |
| 678 | 20250106 | 092400 | 1316120400 | 41200 | 41000 | 41200 | 40950 | 2052 |
| 679 | 20250106 | 092300 | 1231882450 | 41050 | 41000 | 41050 | 40950 | 312 |
| 680 | 20250106 | 092200 | 1219091150 | 41000 | 40850 | 41000 | 40850 | 350 |
| 681 | 20250106 | 092100 | 1204765900 | 40850 | 40850 | 40850 | 40850 | 646 |
| 682 | 20250106 | 092000 | 1178376800 | 40800 | 40900 | 40950 | 40800 | 1486 |
| 683 | 20250106 | 091900 | 1117632850 | 40900 | 41100 | 41100 | 40900 | 775 |
| 684 | 20250106 | 091800 | 1085885400 | 41050 | 40900 | 41100 | 40900 | 1821 |
| 685 | 20250106 | 091700 | 1011226650 | 40900 | 40950 | 40950 | 40900 | 612 |
| 686 | 20250106 | 091600 | 986165500 | 40950 | 40950 | 41000 | 40950 | 148 |
| 687 | 20250106 | 091500 | 980104100 | 41000 | 40900 | 41000 | 40850 | 1333 |
| 688 | 20250106 | 091400 | 925550900 | 40900 | 40850 | 40900 | 40850 | 50 |
| 689 | 20250106 | 091300 | 923507500 | 40900 | 40900 | 40900 | 40850 | 204 |
| 690 | 20250106 | 091200 | 915171250 | 40850 | 40950 | 40950 | 40850 | 142 |
| 691 | 20250106 | 091100 | 909365300 | 40800 | 40900 | 40950 | 40800 | 949 |
| 692 | 20250106 | 091000 | 870598900 | 40900 | 40850 | 40900 | 40800 | 486 |
| 693 | 20250106 | 090900 | 850741450 | 40900 | 40900 | 40900 | 40900 | 308 |
| 694 | 20250106 | 090800 | 838144250 | 40900 | 40850 | 40900 | 40800 | 356 |
| 695 | 20250106 | 090700 | 823601650 | 40800 | 40850 | 40950 | 40800 | 1794 |
| 696 | 20250106 | 090600 | 750353250 | 40800 | 40950 | 41000 | 40800 | 1080 |
| 697 | 20250106 | 090500 | 706201450 | 40950 | 40900 | 41000 | 40900 | 1017 |
| 698 | 20250106 | 090400 | 664556250 | 40900 | 40900 | 41000 | 40900 | 841 |
| 699 | 20250106 | 090300 | 630126150 | 40950 | 41100 | 41150 | 40900 | 2327 |
| 700 | 20250106 | 090200 | 534774500 | 41100 | 40850 | 41100 | 40850 | 599 |
| 701 | 20250106 | 090100 | 510235900 | 40850 | 41400 | 41450 | 40850 | 1732 |
| 702 | 20250106 | 090000 | 438972400 | 41400 | 40900 | 41800 | 40900 | 10641 |