37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250107 | 204000 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 3087 |
| 3 | 20250107 | 203900 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 4 | 20250107 | 203800 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 5 | 20250107 | 203700 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 6 | 20250107 | 203600 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 7 | 20250107 | 203500 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 8 | 20250107 | 203400 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 9 | 20250107 | 203300 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 10 | 20250107 | 203200 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 11 | 20250107 | 203100 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 12 | 20250107 | 203000 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 13 | 20250107 | 202900 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 14 | 20250107 | 202800 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 15 | 20250107 | 202700 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 16 | 20250107 | 202600 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 17 | 20250107 | 202500 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 18 | 20250107 | 202400 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 19 | 20250107 | 202300 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 20 | 20250107 | 202200 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 21 | 20250107 | 202100 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 22 | 20250107 | 202000 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 23 | 20250107 | 201900 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 24 | 20250107 | 201800 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 25 | 20250107 | 201700 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 26 | 20250107 | 201600 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 27 | 20250107 | 201500 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 28 | 20250107 | 201400 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 29 | 20250107 | 201300 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 30 | 20250107 | 201200 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 31 | 20250107 | 201100 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 32 | 20250107 | 201000 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 3087 |
| 33 | 20250107 | 200900 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 34 | 20250107 | 200800 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 35 | 20250107 | 200700 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 36 | 20250107 | 200600 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 37 | 20250107 | 200500 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 38 | 20250107 | 200400 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 39 | 20250107 | 200300 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 40 | 20250107 | 200200 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 41 | 20250107 | 200100 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 42 | 20250107 | 200000 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 43 | 20250107 | 195900 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 44 | 20250107 | 195800 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 45 | 20250107 | 195700 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 46 | 20250107 | 195600 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 47 | 20250107 | 195500 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 48 | 20250107 | 195400 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 49 | 20250107 | 195300 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 50 | 20250107 | 195200 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 51 | 20250107 | 195100 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 52 | 20250107 | 195000 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 53 | 20250107 | 194900 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 54 | 20250107 | 194800 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 55 | 20250107 | 194700 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 56 | 20250107 | 194600 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 57 | 20250107 | 194500 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 58 | 20250107 | 194400 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 59 | 20250107 | 194300 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 60 | 20250107 | 194200 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 61 | 20250107 | 194100 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 62 | 20250107 | 194000 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 3087 |
| 63 | 20250107 | 193900 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 64 | 20250107 | 193800 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 65 | 20250107 | 193700 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 66 | 20250107 | 193600 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 67 | 20250107 | 193500 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 68 | 20250107 | 193400 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 69 | 20250107 | 193300 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 70 | 20250107 | 193200 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 71 | 20250107 | 193100 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 72 | 20250107 | 193000 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 73 | 20250107 | 192900 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 74 | 20250107 | 192800 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 75 | 20250107 | 192700 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 76 | 20250107 | 192600 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 77 | 20250107 | 192500 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 78 | 20250107 | 192400 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 79 | 20250107 | 192300 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 80 | 20250107 | 192200 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 81 | 20250107 | 192100 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 82 | 20250107 | 192000 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 83 | 20250107 | 191900 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 84 | 20250107 | 191800 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 85 | 20250107 | 191700 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 86 | 20250107 | 191600 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 87 | 20250107 | 191500 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 88 | 20250107 | 191400 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 89 | 20250107 | 191300 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 90 | 20250107 | 191200 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 91 | 20250107 | 191100 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 92 | 20250107 | 191000 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 3087 |
| 93 | 20250107 | 190900 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 94 | 20250107 | 190800 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 95 | 20250107 | 190700 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 96 | 20250107 | 190600 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 97 | 20250107 | 190500 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 98 | 20250107 | 190400 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 99 | 20250107 | 190300 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 100 | 20250107 | 190200 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 101 | 20250107 | 190100 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 102 | 20250107 | 190000 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 103 | 20250107 | 185900 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 104 | 20250107 | 185800 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 105 | 20250107 | 185700 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 106 | 20250107 | 185600 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 107 | 20250107 | 185500 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 108 | 20250107 | 185400 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 109 | 20250107 | 185300 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 110 | 20250107 | 185200 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 111 | 20250107 | 185100 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 112 | 20250107 | 185000 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 113 | 20250107 | 184900 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 114 | 20250107 | 184800 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 115 | 20250107 | 184700 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 116 | 20250107 | 184600 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 117 | 20250107 | 184500 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 118 | 20250107 | 184400 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 119 | 20250107 | 184300 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 120 | 20250107 | 184200 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 121 | 20250107 | 184100 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 122 | 20250107 | 184000 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 3087 |
| 123 | 20250107 | 183900 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 124 | 20250107 | 183800 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 125 | 20250107 | 183700 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 126 | 20250107 | 183600 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 127 | 20250107 | 183500 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 128 | 20250107 | 183400 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 129 | 20250107 | 183300 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 130 | 20250107 | 183200 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 131 | 20250107 | 183100 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 132 | 20250107 | 183000 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 133 | 20250107 | 182900 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 134 | 20250107 | 182800 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 135 | 20250107 | 182700 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 136 | 20250107 | 182600 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 137 | 20250107 | 182500 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 138 | 20250107 | 182400 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 139 | 20250107 | 182300 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 140 | 20250107 | 182200 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 141 | 20250107 | 182100 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 142 | 20250107 | 182000 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 143 | 20250107 | 181900 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 144 | 20250107 | 181800 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 145 | 20250107 | 181700 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 146 | 20250107 | 181600 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 147 | 20250107 | 181500 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 148 | 20250107 | 181400 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 149 | 20250107 | 181300 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 150 | 20250107 | 181200 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 151 | 20250107 | 181100 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 152 | 20250107 | 181000 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 3087 |
| 153 | 20250107 | 180900 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 154 | 20250107 | 180800 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 155 | 20250107 | 180700 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 156 | 20250107 | 180600 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 157 | 20250107 | 180500 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 158 | 20250107 | 180400 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 159 | 20250107 | 180300 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 160 | 20250107 | 180200 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 161 | 20250107 | 180100 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 162 | 20250107 | 180000 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 163 | 20250107 | 175900 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 164 | 20250107 | 175800 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 165 | 20250107 | 175700 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 166 | 20250107 | 175600 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 167 | 20250107 | 175500 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 168 | 20250107 | 175400 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 169 | 20250107 | 175300 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 170 | 20250107 | 175200 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 171 | 20250107 | 175100 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 172 | 20250107 | 175000 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 173 | 20250107 | 174900 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 174 | 20250107 | 174800 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 175 | 20250107 | 174700 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 176 | 20250107 | 174600 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 177 | 20250107 | 174500 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 178 | 20250107 | 174400 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 179 | 20250107 | 174300 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 180 | 20250107 | 174200 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 181 | 20250107 | 174100 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 182 | 20250107 | 174000 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 3087 |
| 183 | 20250107 | 173900 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 184 | 20250107 | 173800 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 185 | 20250107 | 173700 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 186 | 20250107 | 173600 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 187 | 20250107 | 173500 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 188 | 20250107 | 173400 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 189 | 20250107 | 173300 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 190 | 20250107 | 173200 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 191 | 20250107 | 173100 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 192 | 20250107 | 173000 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 193 | 20250107 | 172900 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 194 | 20250107 | 172800 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 195 | 20250107 | 172700 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 196 | 20250107 | 172600 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 197 | 20250107 | 172500 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 198 | 20250107 | 172400 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 199 | 20250107 | 172300 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 200 | 20250107 | 172200 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 201 | 20250107 | 172100 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 202 | 20250107 | 172000 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 203 | 20250107 | 171900 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 204 | 20250107 | 171800 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 205 | 20250107 | 171700 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 206 | 20250107 | 171600 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 207 | 20250107 | 171500 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 208 | 20250107 | 171400 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 209 | 20250107 | 171300 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 210 | 20250107 | 171200 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 211 | 20250107 | 171100 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 212 | 20250107 | 171000 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 3087 |
| 213 | 20250107 | 170900 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 214 | 20250107 | 170800 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 215 | 20250107 | 170700 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 216 | 20250107 | 170600 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 217 | 20250107 | 170500 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 218 | 20250107 | 170400 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 219 | 20250107 | 170300 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 220 | 20250107 | 170200 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 221 | 20250107 | 170100 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 222 | 20250107 | 170000 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 223 | 20250107 | 165900 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 224 | 20250107 | 165800 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 225 | 20250107 | 165700 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 226 | 20250107 | 165600 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 227 | 20250107 | 165500 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 228 | 20250107 | 165400 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 229 | 20250107 | 165300 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 230 | 20250107 | 165200 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 231 | 20250107 | 165100 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 232 | 20250107 | 165000 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 233 | 20250107 | 164900 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 234 | 20250107 | 164800 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 235 | 20250107 | 164700 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 236 | 20250107 | 164600 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 237 | 20250107 | 164500 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 238 | 20250107 | 164400 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 239 | 20250107 | 164300 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 240 | 20250107 | 164200 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 241 | 20250107 | 164100 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 242 | 20250107 | 164000 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 3087 |
| 243 | 20250107 | 163900 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 244 | 20250107 | 163800 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 245 | 20250107 | 163700 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 246 | 20250107 | 163600 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 247 | 20250107 | 163500 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 248 | 20250107 | 163400 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 249 | 20250107 | 163300 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 250 | 20250107 | 163200 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 251 | 20250107 | 163100 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 252 | 20250107 | 163000 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 253 | 20250107 | 162900 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 254 | 20250107 | 162800 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 255 | 20250107 | 162700 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 256 | 20250107 | 162600 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 257 | 20250107 | 162500 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 258 | 20250107 | 162400 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 259 | 20250107 | 162300 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 260 | 20250107 | 162200 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 261 | 20250107 | 162100 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 262 | 20250107 | 162000 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 263 | 20250107 | 161900 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 264 | 20250107 | 161800 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 265 | 20250107 | 161700 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 266 | 20250107 | 161600 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 267 | 20250107 | 161500 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 268 | 20250107 | 161400 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 269 | 20250107 | 161300 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 270 | 20250107 | 161200 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 271 | 20250107 | 161100 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 272 | 20250107 | 161000 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 3087 |
| 273 | 20250107 | 160900 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 274 | 20250107 | 160800 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 275 | 20250107 | 160700 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 276 | 20250107 | 160600 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 277 | 20250107 | 160500 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 278 | 20250107 | 160400 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 279 | 20250107 | 160300 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 280 | 20250107 | 160200 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 281 | 20250107 | 160100 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 282 | 20250107 | 160000 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 283 | 20250107 | 155900 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 284 | 20250107 | 155800 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 285 | 20250107 | 155700 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 286 | 20250107 | 155600 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 287 | 20250107 | 155500 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 288 | 20250107 | 155400 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 289 | 20250107 | 155300 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 290 | 20250107 | 155200 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 291 | 20250107 | 155100 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 292 | 20250107 | 155000 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 293 | 20250107 | 154900 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 294 | 20250107 | 154800 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 295 | 20250107 | 154700 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 296 | 20250107 | 154600 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 297 | 20250107 | 154500 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 298 | 20250107 | 154400 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 299 | 20250107 | 154300 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 300 | 20250107 | 154200 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 301 | 20250107 | 154100 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 302 | 20250107 | 154000 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 3087 |
| 303 | 20250107 | 153900 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 304 | 20250107 | 153800 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 305 | 20250107 | 153700 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 306 | 20250107 | 153600 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 307 | 20250107 | 153500 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 308 | 20250107 | 153400 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 309 | 20250107 | 153300 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 310 | 20250107 | 153200 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 311 | 20250107 | 153100 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 312 | 20250107 | 153000 | 9066401250 | 42600 | 42600 | 42600 | 42600 | 3087 |
| 313 | 20250107 | 152900 | 8934895050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 314 | 20250107 | 152800 | 8934895050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 315 | 20250107 | 152700 | 8934895050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 316 | 20250107 | 152600 | 8934895050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 317 | 20250107 | 152500 | 8934895050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 318 | 20250107 | 152400 | 8934895050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 319 | 20250107 | 152300 | 8934895050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 320 | 20250107 | 152200 | 8934895050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 321 | 20250107 | 152100 | 8934895050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 322 | 20250107 | 152000 | 8934895050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 323 | 20250107 | 151900 | 8934895050 | 42700 | 42700 | 42700 | 42550 | 195 |
| 324 | 20250107 | 151800 | 8926590100 | 42650 | 42650 | 42700 | 42550 | 308 |
| 325 | 20250107 | 151700 | 8913475900 | 42650 | 42600 | 42700 | 42500 | 600 |
| 326 | 20250107 | 151600 | 8887895800 | 42500 | 42600 | 42650 | 42500 | 135 |
| 327 | 20250107 | 151500 | 8882152250 | 42600 | 42650 | 42700 | 42500 | 783 |
| 328 | 20250107 | 151400 | 8848776050 | 42650 | 42500 | 42650 | 42500 | 178 |
| 329 | 20250107 | 151300 | 8841196350 | 42700 | 42650 | 42700 | 42500 | 473 |
| 330 | 20250107 | 151200 | 8821042250 | 42700 | 42650 | 42700 | 42550 | 313 |
| 331 | 20250107 | 151100 | 8807695850 | 42600 | 42600 | 42700 | 42550 | 192 |
| 332 | 20250107 | 151000 | 8799515350 | 42700 | 42600 | 42700 | 42550 | 425 |
| 333 | 20250107 | 150900 | 8781411050 | 42600 | 42600 | 42700 | 42550 | 928 |
| 334 | 20250107 | 150800 | 8741862750 | 42550 | 42600 | 42650 | 42550 | 440 |
| 335 | 20250107 | 150700 | 8723136550 | 42650 | 42650 | 42650 | 42550 | 450 |
| 336 | 20250107 | 150600 | 8703969650 | 42650 | 42650 | 42650 | 42550 | 402 |
| 337 | 20250107 | 150500 | 8686838500 | 42600 | 42550 | 42650 | 42550 | 366 |
| 338 | 20250107 | 150400 | 8671261300 | 42650 | 42600 | 42650 | 42550 | 476 |
| 339 | 20250107 | 150300 | 8650977750 | 42550 | 42550 | 42700 | 42550 | 459 |
| 340 | 20250107 | 150200 | 8631426550 | 42650 | 42700 | 42750 | 42550 | 606 |
| 341 | 20250107 | 150100 | 8605594850 | 42550 | 42700 | 42750 | 42550 | 579 |
| 342 | 20250107 | 150000 | 8580920900 | 42700 | 42650 | 42750 | 42600 | 435 |
| 343 | 20250107 | 145900 | 8562363350 | 42650 | 42650 | 42700 | 42600 | 552 |
| 344 | 20250107 | 145800 | 8538822250 | 42700 | 42700 | 42750 | 42600 | 296 |
| 345 | 20250107 | 145700 | 8526196850 | 42750 | 42700 | 42750 | 42600 | 396 |
| 346 | 20250107 | 145600 | 8509286550 | 42650 | 42700 | 42700 | 42600 | 438 |
| 347 | 20250107 | 145500 | 8490613800 | 42700 | 42650 | 42750 | 42600 | 446 |
| 348 | 20250107 | 145400 | 8471580050 | 42650 | 42650 | 42700 | 42600 | 284 |
| 349 | 20250107 | 145300 | 8459470050 | 42650 | 42650 | 42700 | 42600 | 426 |
| 350 | 20250107 | 145200 | 8441301600 | 42700 | 42650 | 42700 | 42600 | 612 |
| 351 | 20250107 | 145100 | 8415200800 | 42700 | 42650 | 42700 | 42650 | 555 |
| 352 | 20250107 | 145000 | 8391520950 | 42700 | 42700 | 42750 | 42600 | 593 |
| 353 | 20250107 | 144900 | 8366218150 | 42750 | 42600 | 42750 | 42600 | 502 |
| 354 | 20250107 | 144800 | 8344807150 | 42650 | 42650 | 42750 | 42600 | 613 |
| 355 | 20250107 | 144700 | 8318660300 | 42600 | 42700 | 42800 | 42600 | 684 |
| 356 | 20250107 | 144600 | 8289461350 | 42700 | 42700 | 42750 | 42600 | 519 |
| 357 | 20250107 | 144500 | 8267314200 | 42750 | 42650 | 42800 | 42650 | 556 |
| 358 | 20250107 | 144400 | 8243559450 | 42650 | 42750 | 42750 | 42650 | 394 |
| 359 | 20250107 | 144300 | 8226741200 | 42750 | 42750 | 42800 | 42700 | 579 |
| 360 | 20250107 | 144200 | 8201994950 | 42700 | 42750 | 42750 | 42700 | 562 |
| 361 | 20250107 | 144100 | 8177988900 | 42700 | 42700 | 42750 | 42700 | 311 |
| 362 | 20250107 | 144000 | 8164700450 | 42700 | 42750 | 42800 | 42700 | 513 |
| 363 | 20250107 | 143900 | 8142765850 | 42800 | 42700 | 42800 | 42700 | 355 |
| 364 | 20250107 | 143800 | 8127588100 | 42750 | 42750 | 42800 | 42700 | 309 |
| 365 | 20250107 | 143700 | 8114375700 | 42750 | 42750 | 42800 | 42700 | 490 |
| 366 | 20250107 | 143600 | 8093419250 | 42700 | 42750 | 42800 | 42700 | 432 |
| 367 | 20250107 | 143500 | 8074937200 | 42750 | 42750 | 42800 | 42700 | 388 |
| 368 | 20250107 | 143400 | 8058354050 | 42700 | 42800 | 42800 | 42700 | 681 |
| 369 | 20250107 | 143300 | 8029234250 | 42750 | 42700 | 42800 | 42700 | 1417 |
| 370 | 20250107 | 143200 | 7968707200 | 42700 | 42800 | 42800 | 42700 | 642 |
| 371 | 20250107 | 143100 | 7941262250 | 42800 | 42750 | 42800 | 42750 | 333 |
| 372 | 20250107 | 143000 | 7927015050 | 42750 | 42700 | 42800 | 42700 | 658 |
| 373 | 20250107 | 142900 | 7898899100 | 42700 | 42800 | 42800 | 42700 | 817 |
| 374 | 20250107 | 142800 | 7863984100 | 42750 | 42750 | 42800 | 42750 | 376 |
| 375 | 20250107 | 142700 | 7847903300 | 42750 | 42800 | 42850 | 42750 | 736 |
| 376 | 20250107 | 142600 | 7816403900 | 42800 | 42850 | 42900 | 42800 | 657 |
| 377 | 20250107 | 142500 | 7788274250 | 42850 | 42800 | 42900 | 42750 | 446 |
| 378 | 20250107 | 142400 | 7769160100 | 42850 | 42900 | 42900 | 42800 | 660 |
| 379 | 20250107 | 142300 | 7740872050 | 42900 | 42900 | 42900 | 42750 | 1037 |
| 380 | 20250107 | 142200 | 7696461200 | 42900 | 42850 | 42900 | 42850 | 605 |
| 381 | 20250107 | 142100 | 7670531750 | 42900 | 42800 | 42900 | 42800 | 607 |
| 382 | 20250107 | 142000 | 7644510500 | 42850 | 42900 | 42900 | 42800 | 563 |
| 383 | 20250107 | 141900 | 7620389000 | 42900 | 42850 | 42900 | 42850 | 569 |
| 384 | 20250107 | 141800 | 7595997550 | 42850 | 42800 | 42900 | 42800 | 567 |
| 385 | 20250107 | 141700 | 7571690450 | 42850 | 42950 | 42950 | 42800 | 704 |
| 386 | 20250107 | 141600 | 7541513600 | 42950 | 42900 | 42950 | 42850 | 387 |
| 387 | 20250107 | 141500 | 7524913250 | 42900 | 42950 | 42950 | 42850 | 534 |
| 388 | 20250107 | 141400 | 7502000450 | 42900 | 42900 | 42950 | 42850 | 547 |
| 389 | 20250107 | 141300 | 7478529950 | 42900 | 42800 | 42950 | 42800 | 542 |
| 390 | 20250107 | 141200 | 7455274550 | 42850 | 42850 | 42900 | 42850 | 627 |
| 391 | 20250107 | 141100 | 7428384100 | 42800 | 42900 | 42900 | 42800 | 518 |
| 392 | 20250107 | 141000 | 7406192700 | 42850 | 42850 | 42950 | 42850 | 331 |
| 393 | 20250107 | 140900 | 7391983900 | 42850 | 42850 | 42950 | 42800 | 476 |
| 394 | 20250107 | 140800 | 7371579650 | 42850 | 42850 | 42900 | 42850 | 254 |
| 395 | 20250107 | 140700 | 7360690600 | 42850 | 42850 | 42900 | 42800 | 419 |
| 396 | 20250107 | 140600 | 7342734700 | 42800 | 42850 | 42900 | 42800 | 342 |
| 397 | 20250107 | 140500 | 7328079100 | 42800 | 42800 | 42850 | 42750 | 875 |
| 398 | 20250107 | 140400 | 7290646500 | 42800 | 42800 | 42800 | 42700 | 670 |
| 399 | 20250107 | 140300 | 7261995000 | 42750 | 42800 | 42900 | 42750 | 1193 |
| 400 | 20250107 | 140200 | 7210936950 | 42850 | 42850 | 42900 | 42800 | 326 |
| 401 | 20250107 | 140100 | 7196973000 | 42900 | 42800 | 42900 | 42800 | 607 |
| 402 | 20250107 | 140000 | 7170951450 | 42800 | 42900 | 42900 | 42800 | 300 |
| 403 | 20250107 | 135900 | 7158104950 | 42900 | 42850 | 42900 | 42800 | 859 |
| 404 | 20250107 | 135800 | 7121301500 | 42800 | 42850 | 42900 | 42800 | 308 |
| 405 | 20250107 | 135700 | 7108097100 | 42850 | 42850 | 42900 | 42800 | 419 |
| 406 | 20250107 | 135600 | 7090142650 | 42900 | 42850 | 42900 | 42800 | 230 |
| 407 | 20250107 | 135500 | 7080291750 | 42800 | 42850 | 42950 | 42800 | 547 |
| 408 | 20250107 | 135400 | 7056826500 | 42850 | 42900 | 42900 | 42850 | 144 |
| 409 | 20250107 | 135300 | 7050652650 | 42850 | 42850 | 42900 | 42850 | 557 |
| 410 | 20250107 | 135200 | 7026775350 | 42850 | 42900 | 43000 | 42850 | 818 |
| 411 | 20250107 | 135100 | 6991650950 | 42900 | 42950 | 43000 | 42900 | 233 |
| 412 | 20250107 | 135000 | 6981649700 | 42950 | 42950 | 43000 | 42900 | 942 |
| 413 | 20250107 | 134900 | 6941190650 | 43000 | 42950 | 43000 | 42950 | 318 |
| 414 | 20250107 | 134800 | 6927522300 | 42950 | 42900 | 43000 | 42900 | 270 |
| 415 | 20250107 | 134700 | 6915929250 | 43000 | 42950 | 43000 | 42900 | 517 |
| 416 | 20250107 | 134600 | 6893738650 | 42950 | 43000 | 43000 | 42900 | 377 |
| 417 | 20250107 | 134500 | 6877539450 | 42950 | 43000 | 43000 | 42900 | 285 |
| 418 | 20250107 | 134400 | 6865299650 | 42900 | 42950 | 43000 | 42900 | 407 |
| 419 | 20250107 | 134300 | 6847826450 | 42950 | 42900 | 43050 | 42900 | 296 |
| 420 | 20250107 | 134200 | 6835106800 | 42900 | 43000 | 43000 | 42900 | 303 |
| 421 | 20250107 | 134100 | 6822097150 | 43000 | 42900 | 43050 | 42900 | 639 |
| 422 | 20250107 | 134000 | 6794647750 | 42950 | 42950 | 43000 | 42950 | 213 |
| 423 | 20250107 | 133900 | 6785494200 | 42950 | 43000 | 43000 | 42900 | 618 |
| 424 | 20250107 | 133800 | 6758946050 | 42900 | 42950 | 43000 | 42900 | 220 |
| 425 | 20250107 | 133700 | 6749497850 | 42900 | 42950 | 43000 | 42900 | 470 |
| 426 | 20250107 | 133600 | 6729321650 | 42900 | 42950 | 42950 | 42900 | 244 |
| 427 | 20250107 | 133500 | 6718848900 | 43000 | 42950 | 43000 | 42900 | 346 |
| 428 | 20250107 | 133400 | 6703986400 | 42950 | 42950 | 42950 | 42900 | 528 |
| 429 | 20250107 | 133300 | 6681327650 | 42950 | 42950 | 43000 | 42950 | 482 |
| 430 | 20250107 | 133200 | 6660616900 | 43000 | 42900 | 43000 | 42900 | 303 |
| 431 | 20250107 | 133100 | 6647606200 | 42900 | 42900 | 43000 | 42900 | 423 |
| 432 | 20250107 | 133000 | 6629439750 | 42950 | 42950 | 43050 | 42900 | 505 |
| 433 | 20250107 | 132900 | 6607745850 | 42950 | 42900 | 43000 | 42900 | 538 |
| 434 | 20250107 | 132800 | 6584640300 | 42900 | 42950 | 43050 | 42900 | 398 |
| 435 | 20250107 | 132700 | 6567545000 | 42900 | 43000 | 43000 | 42900 | 422 |
| 436 | 20250107 | 132600 | 6549416200 | 42950 | 42900 | 43000 | 42900 | 251 |
| 437 | 20250107 | 132500 | 6538633900 | 42900 | 42950 | 43000 | 42900 | 440 |
| 438 | 20250107 | 132400 | 6519733400 | 43000 | 42950 | 43050 | 42950 | 109 |
| 439 | 20250107 | 132300 | 6515051200 | 43100 | 43050 | 43100 | 42950 | 4189 |
| 440 | 20250107 | 132200 | 6334556700 | 43000 | 43000 | 43050 | 43000 | 432 |
| 441 | 20250107 | 132100 | 6315975550 | 43000 | 43000 | 43050 | 43000 | 294 |
| 442 | 20250107 | 132000 | 6303329750 | 43000 | 43050 | 43100 | 43000 | 228 |
| 443 | 20250107 | 131900 | 6293515050 | 43050 | 43050 | 43100 | 43000 | 387 |
| 444 | 20250107 | 131800 | 6276841050 | 43050 | 43050 | 43100 | 43000 | 322 |
| 445 | 20250107 | 131700 | 6262988400 | 43050 | 43050 | 43100 | 43000 | 425 |
| 446 | 20250107 | 131600 | 6244687300 | 43050 | 43000 | 43050 | 42950 | 2380 |
| 447 | 20250107 | 131500 | 6142350800 | 43000 | 43050 | 43100 | 43000 | 360 |
| 448 | 20250107 | 131400 | 6126859250 | 43100 | 43050 | 43100 | 43000 | 342 |
| 449 | 20250107 | 131300 | 6112140550 | 43000 | 43000 | 43050 | 43000 | 366 |
| 450 | 20250107 | 131200 | 6096388050 | 43000 | 43050 | 43050 | 43000 | 264 |
| 451 | 20250107 | 131100 | 6085030350 | 43050 | 43050 | 43050 | 43000 | 937 |
| 452 | 20250107 | 131000 | 6044700550 | 43050 | 43100 | 43100 | 43000 | 231 |
| 453 | 20250107 | 130900 | 6034754800 | 43100 | 43050 | 43100 | 43000 | 273 |
| 454 | 20250107 | 130800 | 6023005000 | 43100 | 43050 | 43100 | 43000 | 841 |
| 455 | 20250107 | 130700 | 5986821000 | 43000 | 43050 | 43050 | 43000 | 373 |
| 456 | 20250107 | 130600 | 5970770100 | 43050 | 43100 | 43100 | 43000 | 504 |
| 457 | 20250107 | 130500 | 5949068900 | 43050 | 43100 | 43100 | 43000 | 730 |
| 458 | 20250107 | 130400 | 5917644350 | 43050 | 43100 | 43100 | 43050 | 295 |
| 459 | 20250107 | 130300 | 5904942050 | 43050 | 43100 | 43100 | 43050 | 362 |
| 460 | 20250107 | 130200 | 5889342300 | 43100 | 43100 | 43150 | 43050 | 696 |
| 461 | 20250107 | 130100 | 5859350900 | 43100 | 43150 | 43200 | 43050 | 1451 |
| 462 | 20250107 | 130000 | 5796783250 | 43150 | 43250 | 43250 | 43150 | 323 |
| 463 | 20250107 | 125900 | 5782836650 | 43250 | 43200 | 43250 | 43150 | 326 |
| 464 | 20250107 | 125800 | 5768757600 | 43150 | 43200 | 43200 | 43150 | 231 |
| 465 | 20250107 | 125700 | 5758786800 | 43150 | 43200 | 43200 | 43150 | 1155 |
| 466 | 20250107 | 125600 | 5708914400 | 43200 | 43150 | 43200 | 43100 | 539 |
| 467 | 20250107 | 125500 | 5685654500 | 43150 | 43150 | 43200 | 43100 | 500 |
| 468 | 20250107 | 125400 | 5664076200 | 43150 | 43200 | 43200 | 43100 | 225 |
| 469 | 20250107 | 125300 | 5654370750 | 43150 | 43050 | 43200 | 43050 | 432 |
| 470 | 20250107 | 125200 | 5635730100 | 43100 | 43150 | 43200 | 43050 | 234 |
| 471 | 20250107 | 125100 | 5625643550 | 43100 | 43150 | 43200 | 43100 | 197 |
| 472 | 20250107 | 125000 | 5617142900 | 43150 | 43100 | 43150 | 43050 | 570 |
| 473 | 20250107 | 124900 | 5592569100 | 43050 | 43050 | 43100 | 43000 | 962 |
| 474 | 20250107 | 124800 | 5551114250 | 43050 | 43050 | 43100 | 43000 | 373 |
| 475 | 20250107 | 124700 | 5535047000 | 43100 | 43000 | 43100 | 43000 | 306 |
| 476 | 20250107 | 124600 | 5521868450 | 43000 | 43000 | 43050 | 43000 | 907 |
| 477 | 20250107 | 124500 | 5482830350 | 43000 | 42950 | 43050 | 42950 | 2168 |
| 478 | 20250107 | 124400 | 5389582550 | 42950 | 42950 | 43000 | 42900 | 741 |
| 479 | 20250107 | 124300 | 5357754800 | 42950 | 42900 | 42950 | 42850 | 345 |
| 480 | 20250107 | 124200 | 5342960400 | 42950 | 43000 | 43000 | 42900 | 314 |
| 481 | 20250107 | 124100 | 5329477300 | 43000 | 43000 | 43000 | 42900 | 228 |
| 482 | 20250107 | 124000 | 5319676200 | 43000 | 42900 | 43000 | 42850 | 500 |
| 483 | 20250107 | 123900 | 5298211300 | 43000 | 42950 | 43000 | 42850 | 338 |
| 484 | 20250107 | 123800 | 5283700800 | 42950 | 42950 | 43000 | 42900 | 291 |
| 485 | 20250107 | 123700 | 5271207200 | 42950 | 42900 | 43000 | 42850 | 591 |
| 486 | 20250107 | 123600 | 5245824200 | 42950 | 42950 | 42950 | 42900 | 231 |
| 487 | 20250107 | 123500 | 5235910850 | 42950 | 42950 | 42950 | 42900 | 516 |
| 488 | 20250107 | 123400 | 5213749000 | 42950 | 42900 | 42950 | 42850 | 366 |
| 489 | 20250107 | 123300 | 5198048550 | 42850 | 42800 | 42900 | 42800 | 635 |
| 490 | 20250107 | 123200 | 5170825050 | 42850 | 42850 | 42900 | 42800 | 324 |
| 491 | 20250107 | 123100 | 5156944150 | 42850 | 42850 | 42900 | 42800 | 530 |
| 492 | 20250107 | 123000 | 5134237700 | 42850 | 42900 | 42900 | 42850 | 387 |
| 493 | 20250107 | 122900 | 5117645100 | 42850 | 42900 | 42950 | 42850 | 578 |
| 494 | 20250107 | 122800 | 5092851800 | 42900 | 42900 | 43000 | 42850 | 335 |
| 495 | 20250107 | 122700 | 5078468550 | 42900 | 42950 | 43000 | 42850 | 362 |
| 496 | 20250107 | 122600 | 5062932050 | 42950 | 42950 | 43000 | 42950 | 270 |
| 497 | 20250107 | 122500 | 5051328850 | 43000 | 42950 | 43000 | 42900 | 268 |
| 498 | 20250107 | 122400 | 5039815450 | 42950 | 42950 | 43000 | 42900 | 583 |
| 499 | 20250107 | 122300 | 5014764700 | 42950 | 42950 | 43000 | 42950 | 391 |
| 500 | 20250107 | 122200 | 4997964150 | 43000 | 42950 | 43000 | 42900 | 449 |
| 501 | 20250107 | 122100 | 4978665700 | 43000 | 42900 | 43000 | 42900 | 611 |
| 502 | 20250107 | 122000 | 4952416850 | 42900 | 42900 | 42950 | 42850 | 141 |
| 503 | 20250107 | 121900 | 4946367250 | 42950 | 42900 | 43000 | 42850 | 576 |
| 504 | 20250107 | 121800 | 4921641000 | 42900 | 42850 | 42950 | 42850 | 224 |
| 505 | 20250107 | 121700 | 4912029450 | 42900 | 42900 | 42950 | 42850 | 435 |
| 506 | 20250107 | 121600 | 4893363350 | 42900 | 42950 | 42950 | 42850 | 343 |
| 507 | 20250107 | 121500 | 4878650350 | 42850 | 42900 | 43000 | 42800 | 769 |
| 508 | 20250107 | 121400 | 4845688250 | 42850 | 43000 | 43000 | 42800 | 122 |
| 509 | 20250107 | 121300 | 4840452250 | 42850 | 42850 | 43000 | 42800 | 783 |
| 510 | 20250107 | 121200 | 4806854550 | 42850 | 42950 | 42950 | 42800 | 258 |
| 511 | 20250107 | 121100 | 4795791800 | 43000 | 42800 | 43000 | 42800 | 949 |
| 512 | 20250107 | 121000 | 4755128650 | 42850 | 42950 | 42950 | 42800 | 629 |
| 513 | 20250107 | 120900 | 4728167050 | 42950 | 42950 | 42950 | 42850 | 282 |
| 514 | 20250107 | 120800 | 4716070150 | 42950 | 42900 | 43000 | 42850 | 364 |
| 515 | 20250107 | 120700 | 4700445250 | 42900 | 42950 | 42950 | 42850 | 250 |
| 516 | 20250107 | 120600 | 4689723400 | 42950 | 42900 | 42950 | 42850 | 356 |
| 517 | 20250107 | 120500 | 4674444600 | 42900 | 42900 | 42950 | 42850 | 286 |
| 518 | 20250107 | 120400 | 4662176950 | 42900 | 42900 | 42950 | 42850 | 202 |
| 519 | 20250107 | 120300 | 4653506250 | 42900 | 42950 | 42950 | 42900 | 293 |
| 520 | 20250107 | 120200 | 4640929700 | 42950 | 42900 | 42950 | 42850 | 515 |
| 521 | 20250107 | 120100 | 4618815450 | 42850 | 42850 | 42950 | 42850 | 292 |
| 522 | 20250107 | 120000 | 4606286950 | 42900 | 42900 | 42950 | 42850 | 321 |
| 523 | 20250107 | 115900 | 4592504500 | 42900 | 42900 | 42950 | 42850 | 437 |
| 524 | 20250107 | 115800 | 4573754300 | 42900 | 42950 | 42950 | 42850 | 253 |
| 525 | 20250107 | 115700 | 4562903750 | 42900 | 42950 | 42950 | 42900 | 217 |
| 526 | 20250107 | 115600 | 4553584550 | 42900 | 42950 | 43000 | 42900 | 200 |
| 527 | 20250107 | 115500 | 4545001600 | 42900 | 42900 | 43000 | 42800 | 487 |
| 528 | 20250107 | 115400 | 4524109900 | 42900 | 42950 | 42950 | 42850 | 159 |
| 529 | 20250107 | 115300 | 4517289650 | 42950 | 42850 | 42950 | 42850 | 435 |
| 530 | 20250107 | 115200 | 4498631850 | 42900 | 42900 | 43000 | 42850 | 656 |
| 531 | 20250107 | 115100 | 4470496500 | 42900 | 42900 | 43000 | 42900 | 576 |
| 532 | 20250107 | 115000 | 4445761700 | 42900 | 42950 | 43000 | 42900 | 687 |
| 533 | 20250107 | 114900 | 4416273250 | 42950 | 42950 | 43000 | 42950 | 564 |
| 534 | 20250107 | 114800 | 4392027750 | 42950 | 42950 | 43000 | 42950 | 295 |
| 535 | 20250107 | 114700 | 4379350050 | 43000 | 43000 | 43000 | 42950 | 234 |
| 536 | 20250107 | 114600 | 4369293700 | 42950 | 42950 | 43000 | 42900 | 353 |
| 537 | 20250107 | 114500 | 4354127900 | 42950 | 42900 | 43000 | 42900 | 241 |
| 538 | 20250107 | 114400 | 4343781200 | 42950 | 42950 | 43000 | 42900 | 381 |
| 539 | 20250107 | 114300 | 4327409150 | 42950 | 42900 | 43000 | 42900 | 201 |
| 540 | 20250107 | 114200 | 4318777400 | 42900 | 43000 | 43000 | 42850 | 315 |
| 541 | 20250107 | 114100 | 4305252850 | 43000 | 42900 | 43000 | 42900 | 296 |
| 542 | 20250107 | 114000 | 4292534450 | 42900 | 42900 | 43050 | 42850 | 367 |
| 543 | 20250107 | 113900 | 4276760750 | 42950 | 42950 | 43000 | 42850 | 473 |
| 544 | 20250107 | 113800 | 4256432750 | 42950 | 42900 | 43000 | 42900 | 572 |
| 545 | 20250107 | 113700 | 4231871950 | 42900 | 42950 | 43050 | 42900 | 336 |
| 546 | 20250107 | 113600 | 4217437450 | 42900 | 42900 | 42950 | 42850 | 229 |
| 547 | 20250107 | 113500 | 4207611800 | 42850 | 42900 | 43000 | 42850 | 311 |
| 548 | 20250107 | 113400 | 4194266750 | 42850 | 42900 | 42950 | 42850 | 540 |
| 549 | 20250107 | 113300 | 4171078100 | 43000 | 42950 | 43000 | 42800 | 432 |
| 550 | 20250107 | 113200 | 4152523000 | 43000 | 43000 | 43000 | 42900 | 255 |
| 551 | 20250107 | 113100 | 4141563350 | 42950 | 42950 | 43000 | 42900 | 225 |
| 552 | 20250107 | 113000 | 4131894900 | 42900 | 42900 | 43050 | 42900 | 307 |
| 553 | 20250107 | 112900 | 4118698500 | 42900 | 42900 | 43000 | 42750 | 1395 |
| 554 | 20250107 | 112800 | 4058931100 | 42900 | 42900 | 42900 | 42850 | 498 |
| 555 | 20250107 | 112700 | 4037575500 | 42850 | 42850 | 42900 | 42850 | 400 |
| 556 | 20250107 | 112600 | 4020418200 | 42900 | 42900 | 42900 | 42800 | 596 |
| 557 | 20250107 | 112500 | 3994876350 | 42850 | 42900 | 42900 | 42850 | 221 |
| 558 | 20250107 | 112400 | 3985402100 | 42900 | 42850 | 42900 | 42850 | 372 |
| 559 | 20250107 | 112300 | 3969445850 | 42850 | 42950 | 43000 | 42850 | 604 |
| 560 | 20250107 | 112200 | 3943526000 | 43000 | 42950 | 43050 | 42900 | 267 |
| 561 | 20250107 | 112100 | 3932053800 | 42950 | 43000 | 43050 | 42950 | 488 |
| 562 | 20250107 | 112000 | 3911081450 | 43000 | 43000 | 43050 | 43000 | 384 |
| 563 | 20250107 | 111900 | 3894567800 | 43000 | 43050 | 43050 | 43000 | 295 |
| 564 | 20250107 | 111800 | 3881877600 | 43050 | 43000 | 43050 | 42900 | 493 |
| 565 | 20250107 | 111700 | 3860681700 | 43000 | 42950 | 43000 | 42950 | 284 |
| 566 | 20250107 | 111600 | 3848474500 | 42950 | 43000 | 43050 | 42900 | 456 |
| 567 | 20250107 | 111500 | 3828863400 | 43000 | 43000 | 43050 | 42950 | 272 |
| 568 | 20250107 | 111400 | 3817172800 | 42900 | 43000 | 43000 | 42850 | 342 |
| 569 | 20250107 | 111300 | 3802492600 | 43000 | 43000 | 43050 | 42900 | 333 |
| 570 | 20250107 | 111200 | 3788183150 | 43000 | 43000 | 43000 | 42900 | 330 |
| 571 | 20250107 | 111100 | 3774004100 | 43000 | 42950 | 43000 | 42900 | 262 |
| 572 | 20250107 | 111000 | 3762748350 | 42900 | 42950 | 43000 | 42850 | 596 |
| 573 | 20250107 | 110900 | 3737146100 | 43000 | 43000 | 43000 | 42950 | 166 |
| 574 | 20250107 | 110800 | 3730011000 | 43000 | 42950 | 43000 | 42950 | 398 |
| 575 | 20250107 | 110700 | 3712907200 | 42950 | 42950 | 43000 | 42900 | 593 |
| 576 | 20250107 | 110600 | 3687421550 | 42900 | 43000 | 43000 | 42850 | 361 |
| 577 | 20250107 | 110500 | 3671917950 | 42950 | 43000 | 43000 | 42950 | 396 |
| 578 | 20250107 | 110400 | 3654894200 | 43000 | 42950 | 43000 | 42950 | 293 |
| 579 | 20250107 | 110300 | 3642305950 | 42900 | 42900 | 43000 | 42850 | 235 |
| 580 | 20250107 | 110200 | 3632215900 | 42900 | 42950 | 43000 | 42850 | 293 |
| 581 | 20250107 | 110100 | 3619644050 | 42950 | 43000 | 43000 | 42950 | 272 |
| 582 | 20250107 | 110000 | 3607955100 | 43000 | 42950 | 43000 | 42950 | 361 |
| 583 | 20250107 | 105900 | 3592435600 | 42950 | 42900 | 43000 | 42850 | 287 |
| 584 | 20250107 | 105800 | 3580116650 | 42900 | 42950 | 43000 | 42900 | 258 |
| 585 | 20250107 | 105700 | 3569037250 | 43000 | 42950 | 43000 | 42900 | 336 |
| 586 | 20250107 | 105600 | 3554610500 | 42900 | 42950 | 43000 | 42850 | 626 |
| 587 | 20250107 | 105500 | 3527734800 | 42900 | 42900 | 42950 | 42850 | 287 |
| 588 | 20250107 | 105400 | 3515415250 | 42900 | 42900 | 42950 | 42800 | 566 |
| 589 | 20250107 | 105300 | 3491140050 | 42850 | 42850 | 42900 | 42800 | 255 |
| 590 | 20250107 | 105200 | 3480211200 | 42800 | 42900 | 42950 | 42800 | 548 |
| 591 | 20250107 | 105100 | 3456714200 | 42900 | 42850 | 42900 | 42750 | 436 |
| 592 | 20250107 | 105000 | 3438046300 | 42850 | 42800 | 42950 | 42800 | 296 |
| 593 | 20250107 | 104900 | 3425359100 | 42750 | 42750 | 42800 | 42750 | 211 |
| 594 | 20250107 | 104800 | 3416332500 | 42800 | 42800 | 42850 | 42700 | 735 |
| 595 | 20250107 | 104700 | 3384899100 | 42750 | 42850 | 42900 | 42750 | 451 |
| 596 | 20250107 | 104600 | 3365584950 | 42800 | 42900 | 42900 | 42750 | 376 |
| 597 | 20250107 | 104500 | 3349474000 | 42850 | 42900 | 42950 | 42800 | 264 |
| 598 | 20250107 | 104400 | 3338142300 | 42950 | 42850 | 42950 | 42750 | 482 |
| 599 | 20250107 | 104300 | 3317490650 | 42800 | 42900 | 43000 | 42800 | 552 |
| 600 | 20250107 | 104200 | 3293799750 | 42900 | 42800 | 42900 | 42800 | 183 |
| 601 | 20250107 | 104100 | 3285961200 | 42850 | 42900 | 42900 | 42800 | 533 |
| 602 | 20250107 | 104000 | 3263128150 | 42850 | 42950 | 43000 | 42850 | 459 |
| 603 | 20250107 | 103900 | 3243447150 | 42950 | 42900 | 42950 | 42850 | 285 |
| 604 | 20250107 | 103800 | 3231215400 | 42900 | 42900 | 42900 | 42850 | 372 |
| 605 | 20250107 | 103700 | 3215262350 | 42850 | 42950 | 43000 | 42850 | 340 |
| 606 | 20250107 | 103600 | 3200673350 | 42950 | 42850 | 42950 | 42850 | 239 |
| 607 | 20250107 | 103500 | 3190410050 | 42900 | 42900 | 43000 | 42850 | 369 |
| 608 | 20250107 | 103400 | 3174575250 | 42900 | 42850 | 43000 | 42850 | 526 |
| 609 | 20250107 | 103300 | 3151980300 | 42850 | 42850 | 43000 | 42850 | 291 |
| 610 | 20250107 | 103200 | 3139475850 | 42800 | 43000 | 43000 | 42800 | 718 |
| 611 | 20250107 | 103100 | 3108648500 | 42950 | 42950 | 43000 | 42900 | 304 |
| 612 | 20250107 | 103000 | 3095586350 | 42900 | 42950 | 43000 | 42900 | 398 |
| 613 | 20250107 | 102900 | 3078491250 | 42900 | 43000 | 43000 | 42900 | 132 |
| 614 | 20250107 | 102800 | 3072823650 | 42850 | 42950 | 43050 | 42850 | 483 |
| 615 | 20250107 | 102700 | 3052073100 | 42950 | 43000 | 43000 | 42950 | 94 |
| 616 | 20250107 | 102600 | 3048033600 | 42950 | 42950 | 43000 | 42900 | 430 |
| 617 | 20250107 | 102500 | 3029557100 | 42950 | 43000 | 43050 | 42950 | 231 |
| 618 | 20250107 | 102400 | 3019622850 | 43000 | 42950 | 43000 | 42950 | 231 |
| 619 | 20250107 | 102300 | 3009690900 | 43000 | 42950 | 43000 | 42850 | 549 |
| 620 | 20250107 | 102200 | 2986094300 | 42950 | 43000 | 43000 | 42900 | 352 |
| 621 | 20250107 | 102100 | 2970977800 | 42900 | 42950 | 43000 | 42800 | 450 |
| 622 | 20250107 | 102000 | 2951646200 | 42900 | 42850 | 43000 | 42850 | 245 |
| 623 | 20250107 | 101900 | 2941129200 | 42900 | 42950 | 42950 | 42850 | 409 |
| 624 | 20250107 | 101800 | 2923580550 | 42950 | 42950 | 42950 | 42850 | 176 |
| 625 | 20250107 | 101700 | 2916032450 | 42950 | 42850 | 42950 | 42850 | 251 |
| 626 | 20250107 | 101600 | 2905265000 | 42850 | 42900 | 42900 | 42750 | 221 |
| 627 | 20250107 | 101500 | 2895803950 | 42900 | 42850 | 42900 | 42750 | 364 |
| 628 | 20250107 | 101400 | 2880216400 | 42750 | 42850 | 42900 | 42750 | 666 |
| 629 | 20250107 | 101300 | 2851702400 | 42850 | 42950 | 42950 | 42850 | 212 |
| 630 | 20250107 | 101200 | 2842611600 | 43000 | 42800 | 43000 | 42750 | 638 |
| 631 | 20250107 | 101100 | 2815242600 | 42800 | 42950 | 42950 | 42800 | 234 |
| 632 | 20250107 | 101000 | 2805210550 | 42950 | 43000 | 43000 | 42750 | 460 |
| 633 | 20250107 | 100900 | 2785448700 | 42950 | 42900 | 43000 | 42850 | 2208 |
| 634 | 20250107 | 100800 | 2690710500 | 42850 | 42750 | 42900 | 42750 | 751 |
| 635 | 20250107 | 100700 | 2658570000 | 42800 | 42750 | 42800 | 42750 | 138 |
| 636 | 20250107 | 100600 | 2652664900 | 42750 | 42850 | 42900 | 42750 | 1293 |
| 637 | 20250107 | 100500 | 2597323800 | 42850 | 42850 | 42850 | 42800 | 130 |
| 638 | 20250107 | 100400 | 2591753600 | 42800 | 42900 | 42900 | 42800 | 394 |
| 639 | 20250107 | 100300 | 2574865050 | 42900 | 43000 | 43050 | 42800 | 743 |
| 640 | 20250107 | 100200 | 2543002950 | 43050 | 43000 | 43050 | 42900 | 473 |
| 641 | 20250107 | 100100 | 2522681100 | 43050 | 42950 | 43050 | 42900 | 546 |
| 642 | 20250107 | 100000 | 2499197000 | 43050 | 43050 | 43050 | 42850 | 248 |
| 643 | 20250107 | 095900 | 2488544500 | 43050 | 42950 | 43050 | 42850 | 702 |
| 644 | 20250107 | 095800 | 2458387400 | 42950 | 42900 | 42950 | 42900 | 154 |
| 645 | 20250107 | 095700 | 2451774600 | 42850 | 42900 | 42950 | 42800 | 615 |
| 646 | 20250107 | 095600 | 2425421000 | 42850 | 42800 | 42850 | 42750 | 454 |
| 647 | 20250107 | 095500 | 2405976500 | 42800 | 42850 | 42850 | 42700 | 1082 |
| 648 | 20250107 | 095400 | 2359681600 | 42800 | 42950 | 43000 | 42800 | 1116 |
| 649 | 20250107 | 095300 | 2311817350 | 42900 | 43000 | 43050 | 42900 | 351 |
| 650 | 20250107 | 095200 | 2296727150 | 43000 | 43050 | 43100 | 42950 | 801 |
| 651 | 20250107 | 095100 | 2262301000 | 43000 | 43200 | 43200 | 43000 | 1251 |
| 652 | 20250107 | 095000 | 2208463500 | 43100 | 43150 | 43200 | 43000 | 719 |
| 653 | 20250107 | 094900 | 2177451000 | 43150 | 43200 | 43200 | 43050 | 707 |
| 654 | 20250107 | 094800 | 2146955250 | 43050 | 43300 | 43300 | 43050 | 1160 |
| 655 | 20250107 | 094700 | 2096914800 | 43300 | 43300 | 43300 | 43100 | 414 |
| 656 | 20250107 | 094600 | 2079006050 | 43150 | 43300 | 43350 | 43150 | 827 |
| 657 | 20250107 | 094500 | 2043246450 | 43300 | 43350 | 43450 | 43100 | 509 |
| 658 | 20250107 | 094400 | 2021188500 | 43400 | 43400 | 43450 | 43250 | 737 |
| 659 | 20250107 | 094300 | 1989239650 | 43450 | 43250 | 43450 | 43200 | 2021 |
| 660 | 20250107 | 094200 | 1901521250 | 43250 | 43300 | 43400 | 43150 | 564 |
| 661 | 20250107 | 094100 | 1877093800 | 43400 | 43300 | 43400 | 43100 | 673 |
| 662 | 20250107 | 094000 | 1847932000 | 43300 | 43200 | 43400 | 43100 | 3166 |
| 663 | 20250107 | 093900 | 1710880550 | 43150 | 43150 | 43200 | 43000 | 797 |
| 664 | 20250107 | 093800 | 1676514300 | 43050 | 43150 | 43150 | 43000 | 888 |
| 665 | 20250107 | 093700 | 1638271900 | 43050 | 43200 | 43200 | 43000 | 1516 |
| 666 | 20250107 | 093600 | 1572977050 | 43200 | 43250 | 43250 | 43050 | 673 |
| 667 | 20250107 | 093500 | 1543944300 | 43150 | 43200 | 43300 | 43100 | 422 |
| 668 | 20250107 | 093400 | 1525702950 | 43300 | 43350 | 43350 | 43200 | 521 |
| 669 | 20250107 | 093300 | 1503156550 | 43250 | 43400 | 43400 | 43150 | 579 |
| 670 | 20250107 | 093200 | 1478083450 | 43400 | 43350 | 43400 | 43300 | 1261 |
| 671 | 20250107 | 093100 | 1423416450 | 43350 | 43050 | 43350 | 43000 | 2796 |
| 672 | 20250107 | 093000 | 1302702000 | 43050 | 43050 | 43100 | 43000 | 278 |
| 673 | 20250107 | 092900 | 1290741050 | 43050 | 43100 | 43100 | 43050 | 232 |
| 674 | 20250107 | 092800 | 1280751400 | 43100 | 43050 | 43100 | 43000 | 324 |
| 675 | 20250107 | 092700 | 1266795000 | 43050 | 43050 | 43100 | 43000 | 241 |
| 676 | 20250107 | 092600 | 1256426100 | 43050 | 43000 | 43050 | 43000 | 389 |
| 677 | 20250107 | 092500 | 1239682050 | 43000 | 43100 | 43100 | 43000 | 500 |
| 678 | 20250107 | 092400 | 1218156200 | 43100 | 43050 | 43100 | 43050 | 308 |
| 679 | 20250107 | 092300 | 1204894950 | 43050 | 43050 | 43100 | 43000 | 638 |
| 680 | 20250107 | 092200 | 1177439350 | 43050 | 43050 | 43100 | 43000 | 182 |
| 681 | 20250107 | 092100 | 1169604800 | 43100 | 43050 | 43150 | 43050 | 615 |
| 682 | 20250107 | 092000 | 1143110050 | 43100 | 43050 | 43100 | 43000 | 514 |
| 683 | 20250107 | 091900 | 1120991100 | 43050 | 43100 | 43100 | 43050 | 241 |
| 684 | 20250107 | 091800 | 1110613500 | 43100 | 43100 | 43100 | 43050 | 182 |
| 685 | 20250107 | 091700 | 1102776750 | 43100 | 42950 | 43100 | 42950 | 272 |
| 686 | 20250107 | 091600 | 1091067400 | 43000 | 43000 | 43050 | 42950 | 420 |
| 687 | 20250107 | 091500 | 1073009800 | 43000 | 42900 | 43000 | 42850 | 447 |
| 688 | 20250107 | 091400 | 1053833400 | 42900 | 42850 | 42950 | 42850 | 603 |
| 689 | 20250107 | 091300 | 1027980500 | 42900 | 42850 | 42900 | 42750 | 888 |
| 690 | 20250107 | 091200 | 989960200 | 42800 | 43050 | 43050 | 42800 | 870 |
| 691 | 20250107 | 091100 | 952638650 | 42950 | 43050 | 43100 | 42950 | 706 |
| 692 | 20250107 | 091000 | 922263800 | 43050 | 43000 | 43050 | 42950 | 466 |
| 693 | 20250107 | 090900 | 902224850 | 43000 | 43050 | 43100 | 42950 | 1250 |
| 694 | 20250107 | 090800 | 848469100 | 43050 | 43200 | 43200 | 43050 | 888 |
| 695 | 20250107 | 090700 | 810189450 | 43150 | 43250 | 43300 | 43150 | 734 |
| 696 | 20250107 | 090600 | 778460050 | 43250 | 43250 | 43400 | 43100 | 1526 |
| 697 | 20250107 | 090500 | 712487900 | 43300 | 43600 | 43600 | 43300 | 1307 |
| 698 | 20250107 | 090400 | 655788950 | 43600 | 43350 | 43650 | 43350 | 1618 |
| 699 | 20250107 | 090300 | 585380950 | 43350 | 43650 | 43650 | 43350 | 2949 |
| 700 | 20250107 | 090200 | 457063750 | 43650 | 43600 | 43800 | 43500 | 3037 |
| 701 | 20250107 | 090100 | 324403500 | 43500 | 43050 | 43650 | 43050 | 4272 |
| 702 | 20250107 | 090000 | 139278600 | 43100 | 42900 | 43100 | 42700 | 3250 |