39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250108 | 211600 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 2093 |
| 3 | 20250108 | 211500 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 4 | 20250108 | 211400 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 5 | 20250108 | 211300 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 6 | 20250108 | 211200 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 7 | 20250108 | 211100 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 8 | 20250108 | 211000 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 9 | 20250108 | 210900 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 10 | 20250108 | 210800 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 11 | 20250108 | 210700 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 12 | 20250108 | 210600 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 13 | 20250108 | 210500 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 14 | 20250108 | 210400 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 15 | 20250108 | 210300 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 16 | 20250108 | 210200 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 17 | 20250108 | 210100 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 18 | 20250108 | 210000 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 19 | 20250108 | 205900 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 20 | 20250108 | 205800 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 21 | 20250108 | 205700 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 22 | 20250108 | 205600 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 23 | 20250108 | 205500 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 24 | 20250108 | 205400 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 25 | 20250108 | 205300 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 26 | 20250108 | 205200 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 27 | 20250108 | 205100 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 28 | 20250108 | 205000 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 29 | 20250108 | 204900 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 30 | 20250108 | 204800 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 31 | 20250108 | 204700 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 32 | 20250108 | 204600 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 2093 |
| 33 | 20250108 | 204500 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 34 | 20250108 | 204400 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 35 | 20250108 | 204300 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 36 | 20250108 | 204200 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 37 | 20250108 | 204100 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 38 | 20250108 | 204000 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 39 | 20250108 | 203900 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 40 | 20250108 | 203800 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 41 | 20250108 | 203700 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 42 | 20250108 | 203600 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 43 | 20250108 | 203500 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 44 | 20250108 | 203400 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 45 | 20250108 | 203300 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 46 | 20250108 | 203200 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 47 | 20250108 | 203100 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 48 | 20250108 | 203000 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 49 | 20250108 | 202900 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 50 | 20250108 | 202800 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 51 | 20250108 | 202700 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 52 | 20250108 | 202600 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 53 | 20250108 | 202500 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 54 | 20250108 | 202400 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 55 | 20250108 | 202300 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 56 | 20250108 | 202200 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 57 | 20250108 | 202100 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 58 | 20250108 | 202000 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 59 | 20250108 | 201900 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 60 | 20250108 | 201800 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 61 | 20250108 | 201700 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 62 | 20250108 | 201600 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 2093 |
| 63 | 20250108 | 201500 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 64 | 20250108 | 201400 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 65 | 20250108 | 201300 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 66 | 20250108 | 201200 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 67 | 20250108 | 201100 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 68 | 20250108 | 201000 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 69 | 20250108 | 200900 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 70 | 20250108 | 200800 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 71 | 20250108 | 200700 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 72 | 20250108 | 200600 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 73 | 20250108 | 200500 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 74 | 20250108 | 200400 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 75 | 20250108 | 200300 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 76 | 20250108 | 200200 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 77 | 20250108 | 200100 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 78 | 20250108 | 200000 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 79 | 20250108 | 195900 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 80 | 20250108 | 195800 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 81 | 20250108 | 195700 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 82 | 20250108 | 195600 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 83 | 20250108 | 195500 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 84 | 20250108 | 195400 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 85 | 20250108 | 195300 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 86 | 20250108 | 195200 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 87 | 20250108 | 195100 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 88 | 20250108 | 195000 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 89 | 20250108 | 194900 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 90 | 20250108 | 194800 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 91 | 20250108 | 194700 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 92 | 20250108 | 194600 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 2093 |
| 93 | 20250108 | 194500 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 94 | 20250108 | 194400 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 95 | 20250108 | 194300 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 96 | 20250108 | 194200 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 97 | 20250108 | 194100 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 98 | 20250108 | 194000 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 99 | 20250108 | 193900 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 100 | 20250108 | 193800 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 101 | 20250108 | 193700 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 102 | 20250108 | 193600 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 103 | 20250108 | 193500 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 104 | 20250108 | 193400 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 105 | 20250108 | 193300 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 106 | 20250108 | 193200 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 107 | 20250108 | 193100 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 108 | 20250108 | 193000 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 109 | 20250108 | 192900 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 110 | 20250108 | 192800 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 111 | 20250108 | 192700 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 112 | 20250108 | 192600 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 113 | 20250108 | 192500 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 114 | 20250108 | 192400 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 115 | 20250108 | 192300 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 116 | 20250108 | 192200 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 117 | 20250108 | 192100 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 118 | 20250108 | 192000 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 119 | 20250108 | 191900 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 120 | 20250108 | 191800 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 121 | 20250108 | 191700 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 122 | 20250108 | 191600 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 2093 |
| 123 | 20250108 | 191500 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 124 | 20250108 | 191400 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 125 | 20250108 | 191300 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 126 | 20250108 | 191200 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 127 | 20250108 | 191100 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 128 | 20250108 | 191000 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 129 | 20250108 | 190900 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 130 | 20250108 | 190800 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 131 | 20250108 | 190700 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 132 | 20250108 | 190600 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 133 | 20250108 | 190500 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 134 | 20250108 | 190400 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 135 | 20250108 | 190300 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 136 | 20250108 | 190200 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 137 | 20250108 | 190100 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 138 | 20250108 | 190000 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 139 | 20250108 | 185900 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 140 | 20250108 | 185800 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 141 | 20250108 | 185700 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 142 | 20250108 | 185600 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 143 | 20250108 | 185500 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 144 | 20250108 | 185400 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 145 | 20250108 | 185300 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 146 | 20250108 | 185200 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 147 | 20250108 | 185100 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 148 | 20250108 | 185000 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 149 | 20250108 | 184900 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 150 | 20250108 | 184800 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 151 | 20250108 | 184700 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 152 | 20250108 | 184600 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 2093 |
| 153 | 20250108 | 184500 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 154 | 20250108 | 184400 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 155 | 20250108 | 184300 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 156 | 20250108 | 184200 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 157 | 20250108 | 184100 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 158 | 20250108 | 184000 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 159 | 20250108 | 183900 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 160 | 20250108 | 183800 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 161 | 20250108 | 183700 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 162 | 20250108 | 183600 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 163 | 20250108 | 183500 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 164 | 20250108 | 183400 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 165 | 20250108 | 183300 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 166 | 20250108 | 183200 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 167 | 20250108 | 183100 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 168 | 20250108 | 183000 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 169 | 20250108 | 182900 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 170 | 20250108 | 182800 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 171 | 20250108 | 182700 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 172 | 20250108 | 182600 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 173 | 20250108 | 182500 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 174 | 20250108 | 182400 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 175 | 20250108 | 182300 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 176 | 20250108 | 182200 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 177 | 20250108 | 182100 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 178 | 20250108 | 182000 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 179 | 20250108 | 181900 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 180 | 20250108 | 181800 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 181 | 20250108 | 181700 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 182 | 20250108 | 181600 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 2093 |
| 183 | 20250108 | 181500 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 184 | 20250108 | 181400 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 185 | 20250108 | 181300 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 186 | 20250108 | 181200 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 187 | 20250108 | 181100 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 188 | 20250108 | 181000 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 189 | 20250108 | 180900 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 190 | 20250108 | 180800 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 191 | 20250108 | 180700 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 192 | 20250108 | 180600 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 193 | 20250108 | 180500 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 194 | 20250108 | 180400 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 195 | 20250108 | 180300 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 196 | 20250108 | 180200 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 197 | 20250108 | 180100 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 198 | 20250108 | 180000 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 199 | 20250108 | 175900 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 200 | 20250108 | 175800 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 201 | 20250108 | 175700 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 202 | 20250108 | 175600 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 203 | 20250108 | 175500 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 204 | 20250108 | 175400 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 205 | 20250108 | 175300 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 206 | 20250108 | 175200 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 207 | 20250108 | 175100 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 208 | 20250108 | 175000 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 209 | 20250108 | 174900 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 210 | 20250108 | 174800 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 211 | 20250108 | 174700 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 212 | 20250108 | 174600 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 2093 |
| 213 | 20250108 | 174500 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 214 | 20250108 | 174400 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 215 | 20250108 | 174300 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 216 | 20250108 | 174200 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 217 | 20250108 | 174100 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 218 | 20250108 | 174000 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 219 | 20250108 | 173900 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 220 | 20250108 | 173800 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 221 | 20250108 | 173700 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 222 | 20250108 | 173600 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 223 | 20250108 | 173500 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 224 | 20250108 | 173400 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 225 | 20250108 | 173300 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 226 | 20250108 | 173200 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 227 | 20250108 | 173100 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 228 | 20250108 | 173000 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 229 | 20250108 | 172900 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 230 | 20250108 | 172800 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 231 | 20250108 | 172700 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 232 | 20250108 | 172600 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 233 | 20250108 | 172500 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 234 | 20250108 | 172400 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 235 | 20250108 | 172300 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 236 | 20250108 | 172200 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 237 | 20250108 | 172100 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 238 | 20250108 | 172000 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 239 | 20250108 | 171900 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 240 | 20250108 | 171800 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 241 | 20250108 | 171700 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 242 | 20250108 | 171600 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 2093 |
| 243 | 20250108 | 171500 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 244 | 20250108 | 171400 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 245 | 20250108 | 171300 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 246 | 20250108 | 171200 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 247 | 20250108 | 171100 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 248 | 20250108 | 171000 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 249 | 20250108 | 170900 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 250 | 20250108 | 170800 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 251 | 20250108 | 170700 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 252 | 20250108 | 170600 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 253 | 20250108 | 170500 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 254 | 20250108 | 170400 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 255 | 20250108 | 170300 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 256 | 20250108 | 170200 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 257 | 20250108 | 170100 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 258 | 20250108 | 170000 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 259 | 20250108 | 165900 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 260 | 20250108 | 165800 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 261 | 20250108 | 165700 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 262 | 20250108 | 165600 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 263 | 20250108 | 165500 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 264 | 20250108 | 165400 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 265 | 20250108 | 165300 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 266 | 20250108 | 165200 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 267 | 20250108 | 165100 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 268 | 20250108 | 165000 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 269 | 20250108 | 164900 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 270 | 20250108 | 164800 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 271 | 20250108 | 164700 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 272 | 20250108 | 164600 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 2093 |
| 273 | 20250108 | 164500 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 274 | 20250108 | 164400 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 275 | 20250108 | 164300 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 276 | 20250108 | 164200 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 277 | 20250108 | 164100 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 278 | 20250108 | 164000 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 279 | 20250108 | 163900 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 280 | 20250108 | 163800 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 281 | 20250108 | 163700 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 282 | 20250108 | 163600 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 283 | 20250108 | 163500 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 284 | 20250108 | 163400 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 285 | 20250108 | 163300 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 286 | 20250108 | 163200 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 287 | 20250108 | 163100 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 288 | 20250108 | 163000 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 289 | 20250108 | 162900 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 290 | 20250108 | 162800 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 291 | 20250108 | 162700 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 292 | 20250108 | 162600 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 293 | 20250108 | 162500 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 294 | 20250108 | 162400 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 295 | 20250108 | 162300 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 296 | 20250108 | 162200 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 297 | 20250108 | 162100 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 298 | 20250108 | 162000 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 299 | 20250108 | 161900 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 300 | 20250108 | 161800 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 301 | 20250108 | 161700 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 302 | 20250108 | 161600 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 2093 |
| 303 | 20250108 | 161500 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 304 | 20250108 | 161400 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 305 | 20250108 | 161300 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 306 | 20250108 | 161200 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 307 | 20250108 | 161100 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 308 | 20250108 | 161000 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 309 | 20250108 | 160900 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 310 | 20250108 | 160800 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 311 | 20250108 | 160700 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 312 | 20250108 | 160600 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 313 | 20250108 | 160500 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 314 | 20250108 | 160400 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 315 | 20250108 | 160300 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 316 | 20250108 | 160200 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 317 | 20250108 | 160100 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 318 | 20250108 | 160000 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 319 | 20250108 | 155900 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 320 | 20250108 | 155800 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 321 | 20250108 | 155700 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 322 | 20250108 | 155600 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 323 | 20250108 | 155500 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 324 | 20250108 | 155400 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 325 | 20250108 | 155300 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 326 | 20250108 | 155200 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 327 | 20250108 | 155100 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 328 | 20250108 | 155000 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 329 | 20250108 | 154900 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 330 | 20250108 | 154800 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 331 | 20250108 | 154700 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 332 | 20250108 | 154600 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 2093 |
| 333 | 20250108 | 154500 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 334 | 20250108 | 154400 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 335 | 20250108 | 154300 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 336 | 20250108 | 154200 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 337 | 20250108 | 154100 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 338 | 20250108 | 154000 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 339 | 20250108 | 153900 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 340 | 20250108 | 153800 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 341 | 20250108 | 153700 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 342 | 20250108 | 153600 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 343 | 20250108 | 153500 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 344 | 20250108 | 153400 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 345 | 20250108 | 153300 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 346 | 20250108 | 153200 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 347 | 20250108 | 153100 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 348 | 20250108 | 153000 | 5621431300 | 23600 | 23600 | 23600 | 23600 | 2093 |
| 349 | 20250108 | 152900 | 5572036500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 350 | 20250108 | 152800 | 5572036500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 351 | 20250108 | 152700 | 5572036500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 352 | 20250108 | 152600 | 5572036500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 353 | 20250108 | 152500 | 5572036500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 354 | 20250108 | 152400 | 5572036500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 355 | 20250108 | 152300 | 5572036500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 356 | 20250108 | 152200 | 5572036500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 357 | 20250108 | 152100 | 5572036500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 358 | 20250108 | 152000 | 5572036500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 359 | 20250108 | 151900 | 5572036500 | 23600 | 23600 | 23600 | 23550 | 679 |
| 360 | 20250108 | 151800 | 5556027250 | 23550 | 23550 | 23600 | 23550 | 716 |
| 361 | 20250108 | 151700 | 5539155750 | 23550 | 23600 | 23600 | 23550 | 316 |
| 362 | 20250108 | 151600 | 5531708500 | 23600 | 23600 | 23600 | 23500 | 72 |
| 363 | 20250108 | 151500 | 5530010150 | 23550 | 23550 | 23550 | 23500 | 739 |
| 364 | 20250108 | 151400 | 5512606850 | 23550 | 23500 | 23550 | 23500 | 125 |
| 365 | 20250108 | 151300 | 5509665700 | 23550 | 23500 | 23550 | 23500 | 277 |
| 366 | 20250108 | 151200 | 5503148950 | 23500 | 23450 | 23550 | 23450 | 540 |
| 367 | 20250108 | 151100 | 5490452650 | 23400 | 23500 | 23550 | 23400 | 139 |
| 368 | 20250108 | 151000 | 5487188450 | 23600 | 23550 | 23600 | 23400 | 975 |
| 369 | 20250108 | 150900 | 5464237000 | 23350 | 23450 | 23550 | 23350 | 4577 |
| 370 | 20250108 | 150800 | 5357143750 | 23450 | 23450 | 23550 | 23450 | 1705 |
| 371 | 20250108 | 150700 | 5317151250 | 23500 | 23500 | 23550 | 23500 | 1526 |
| 372 | 20250108 | 150600 | 5281240900 | 23550 | 23600 | 23600 | 23550 | 232 |
| 373 | 20250108 | 150500 | 5275777250 | 23650 | 23550 | 23700 | 23550 | 584 |
| 374 | 20250108 | 150400 | 5262017950 | 23550 | 23550 | 23550 | 23550 | 3 |
| 375 | 20250108 | 150300 | 5261947300 | 23550 | 23500 | 23550 | 23450 | 642 |
| 376 | 20250108 | 150200 | 5246856450 | 23400 | 23450 | 23550 | 23400 | 1102 |
| 377 | 20250108 | 150100 | 5220977250 | 23500 | 23550 | 23550 | 23500 | 873 |
| 378 | 20250108 | 150000 | 5200447650 | 23550 | 23850 | 23850 | 23550 | 472 |
| 379 | 20250108 | 145900 | 5189289050 | 23700 | 23650 | 23800 | 23650 | 3379 |
| 380 | 20250108 | 145800 | 5109074550 | 23650 | 23550 | 23650 | 23500 | 1538 |
| 381 | 20250108 | 145700 | 5072764800 | 23400 | 23450 | 23500 | 23400 | 936 |
| 382 | 20250108 | 145600 | 5050801300 | 23450 | 23400 | 23500 | 23250 | 1943 |
| 383 | 20250108 | 145500 | 5005268600 | 23450 | 23400 | 23600 | 23300 | 2248 |
| 384 | 20250108 | 145400 | 4952499050 | 23250 | 23700 | 23700 | 23200 | 9512 |
| 385 | 20250108 | 145300 | 4729325800 | 23750 | 23850 | 23950 | 23750 | 1737 |
| 386 | 20250108 | 145200 | 4688026050 | 23950 | 23950 | 23950 | 23850 | 50 |
| 387 | 20250108 | 145100 | 4686829550 | 23950 | 23850 | 23950 | 23800 | 501 |
| 388 | 20250108 | 145000 | 4674867300 | 23950 | 23950 | 23950 | 23750 | 805 |
| 389 | 20250108 | 144900 | 4655683500 | 23850 | 23900 | 23950 | 23850 | 642 |
| 390 | 20250108 | 144800 | 4640342600 | 23750 | 23850 | 23950 | 23750 | 1103 |
| 391 | 20250108 | 144700 | 4614001800 | 23900 | 23900 | 23900 | 23700 | 794 |
| 392 | 20250108 | 144600 | 4595077550 | 23750 | 23850 | 23950 | 23700 | 2266 |
| 393 | 20250108 | 144500 | 4540994650 | 23750 | 24150 | 24150 | 23700 | 5174 |
| 394 | 20250108 | 144400 | 4417164800 | 24150 | 24250 | 24250 | 24150 | 163 |
| 395 | 20250108 | 144300 | 4413221200 | 24250 | 24300 | 24300 | 24200 | 95 |
| 396 | 20250108 | 144200 | 4410919300 | 24300 | 24300 | 24300 | 24250 | 18 |
| 397 | 20250108 | 144100 | 4410482550 | 24250 | 24300 | 24300 | 24250 | 32 |
| 398 | 20250108 | 144000 | 4409706400 | 24300 | 24200 | 24300 | 24200 | 95 |
| 399 | 20250108 | 143900 | 4407406900 | 24200 | 24250 | 24250 | 24150 | 595 |
| 400 | 20250108 | 143800 | 4393019750 | 24300 | 24250 | 24300 | 24250 | 28 |
| 401 | 20250108 | 143700 | 4392340250 | 24150 | 24200 | 24200 | 24150 | 33 |
| 402 | 20250108 | 143600 | 4391542650 | 24150 | 24200 | 24200 | 24100 | 1408 |
| 403 | 20250108 | 143500 | 4357542700 | 24200 | 24300 | 24300 | 24200 | 396 |
| 404 | 20250108 | 143400 | 4347957600 | 24250 | 24350 | 24350 | 24250 | 1069 |
| 405 | 20250108 | 143300 | 4322025900 | 24300 | 24300 | 24350 | 24300 | 12 |
| 406 | 20250108 | 143200 | 4321734150 | 24300 | 24250 | 24300 | 24250 | 583 |
| 407 | 20250108 | 143100 | 4307592750 | 24300 | 24300 | 24350 | 24250 | 162 |
| 408 | 20250108 | 143000 | 4303655950 | 24300 | 24300 | 24300 | 24250 | 826 |
| 409 | 20250108 | 142900 | 4283623950 | 24300 | 24300 | 24300 | 24300 | 235 |
| 410 | 20250108 | 142800 | 4277913450 | 24350 | 24300 | 24350 | 24300 | 121 |
| 411 | 20250108 | 142700 | 4274971600 | 24300 | 24400 | 24400 | 24300 | 106 |
| 412 | 20250108 | 142600 | 4272395200 | 24400 | 24350 | 24400 | 24300 | 164 |
| 413 | 20250108 | 142500 | 4268403400 | 24400 | 24400 | 24400 | 24400 | 5 |
| 414 | 20250108 | 142400 | 4268281400 | 24350 | 24350 | 24350 | 24350 | 12 |
| 415 | 20250108 | 142300 | 4267989200 | 24350 | 24400 | 24400 | 24350 | 59 |
| 416 | 20250108 | 142200 | 4266550100 | 24350 | 24350 | 24350 | 24350 | 50 |
| 417 | 20250108 | 142100 | 4265332600 | 24400 | 24350 | 24400 | 24350 | 57 |
| 418 | 20250108 | 142000 | 4263943150 | 24350 | 24350 | 24350 | 24350 | 95 |
| 419 | 20250108 | 141900 | 4261629900 | 24350 | 24350 | 24350 | 24350 | 96 |
| 420 | 20250108 | 141800 | 4259292300 | 24350 | 24350 | 24350 | 24350 | 202 |
| 421 | 20250108 | 141700 | 4254373600 | 24400 | 24400 | 24400 | 24400 | 93 |
| 422 | 20250108 | 141600 | 4252104400 | 24300 | 24350 | 24350 | 24300 | 470 |
| 423 | 20250108 | 141500 | 4240680450 | 24350 | 24350 | 24350 | 24350 | 33 |
| 424 | 20250108 | 141400 | 4239876900 | 24350 | 24400 | 24400 | 24350 | 153 |
| 425 | 20250108 | 141300 | 4236149850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 426 | 20250108 | 141200 | 4236149850 | 24400 | 24400 | 24400 | 24350 | 257 |
| 427 | 20250108 | 141100 | 4229887450 | 24400 | 24400 | 24400 | 24400 | 2 |
| 428 | 20250108 | 141000 | 4229838650 | 24400 | 24400 | 24400 | 24400 | 65 |
| 429 | 20250108 | 140900 | 4228252650 | 24350 | 24350 | 24350 | 24350 | 10 |
| 430 | 20250108 | 140800 | 4228009150 | 24350 | 24400 | 24400 | 24350 | 91 |
| 431 | 20250108 | 140700 | 4225790750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 432 | 20250108 | 140600 | 4225790750 | 24400 | 24400 | 24400 | 24400 | 28 |
| 433 | 20250108 | 140500 | 4225107550 | 24350 | 24400 | 24400 | 24350 | 129 |
| 434 | 20250108 | 140400 | 4221964600 | 24400 | 24450 | 24450 | 24400 | 177 |
| 435 | 20250108 | 140300 | 4217645350 | 24400 | 24450 | 24450 | 24400 | 31 |
| 436 | 20250108 | 140200 | 4216887500 | 24400 | 24350 | 24400 | 24350 | 51 |
| 437 | 20250108 | 140100 | 4215643150 | 24400 | 24350 | 24400 | 24350 | 187 |
| 438 | 20250108 | 140000 | 4211087050 | 24350 | 24400 | 24400 | 24350 | 252 |
| 439 | 20250108 | 135900 | 4204947050 | 24450 | 24450 | 24450 | 24450 | 37 |
| 440 | 20250108 | 135800 | 4204042400 | 24450 | 24400 | 24450 | 24400 | 16 |
| 441 | 20250108 | 135700 | 4203651250 | 24400 | 24350 | 24450 | 24300 | 81 |
| 442 | 20250108 | 135600 | 4201677850 | 24400 | 24400 | 24400 | 24350 | 1193 |
| 443 | 20250108 | 135500 | 4172602850 | 24400 | 24500 | 24500 | 24400 | 1113 |
| 444 | 20250108 | 135400 | 4145430850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 445 | 20250108 | 135300 | 4145430850 | 24500 | 24500 | 24500 | 24500 | 30 |
| 446 | 20250108 | 135200 | 4144695850 | 24450 | 24500 | 24500 | 24450 | 81 |
| 447 | 20250108 | 135100 | 4142713350 | 24450 | 24450 | 24450 | 24450 | 256 |
| 448 | 20250108 | 135000 | 4136454150 | 24500 | 24500 | 24500 | 24500 | 37 |
| 449 | 20250108 | 134900 | 4135547650 | 24500 | 24500 | 24500 | 24500 | 15 |
| 450 | 20250108 | 134800 | 4135180150 | 24500 | 24450 | 24500 | 24450 | 41 |
| 451 | 20250108 | 134700 | 4134175700 | 24450 | 24500 | 24500 | 24450 | 39 |
| 452 | 20250108 | 134600 | 4133220700 | 24500 | 24500 | 24500 | 24450 | 318 |
| 453 | 20250108 | 134500 | 4125443150 | 24500 | 24500 | 24500 | 24500 | 1 |
| 454 | 20250108 | 134400 | 4125418650 | 24500 | 24500 | 24500 | 24500 | 29 |
| 455 | 20250108 | 134300 | 4124708150 | 24500 | 24500 | 24500 | 24500 | 42 |
| 456 | 20250108 | 134200 | 4123679150 | 24500 | 24450 | 24500 | 24450 | 83 |
| 457 | 20250108 | 134100 | 4121648200 | 24450 | 24500 | 24500 | 24450 | 180 |
| 458 | 20250108 | 134000 | 4117245700 | 24450 | 24500 | 24500 | 24450 | 103 |
| 459 | 20250108 | 133900 | 4114726450 | 24500 | 24450 | 24500 | 24450 | 82 |
| 460 | 20250108 | 133800 | 4112717650 | 24450 | 24500 | 24500 | 24450 | 600 |
| 461 | 20250108 | 133700 | 4098046150 | 24450 | 24500 | 24500 | 24450 | 126 |
| 462 | 20250108 | 133600 | 4094959800 | 24450 | 24500 | 24500 | 24450 | 105 |
| 463 | 20250108 | 133500 | 4092392300 | 24500 | 24450 | 24500 | 24450 | 99 |
| 464 | 20250108 | 133400 | 4089969650 | 24500 | 24500 | 24500 | 24500 | 4 |
| 465 | 20250108 | 133300 | 4089871650 | 24500 | 24500 | 24550 | 24500 | 183 |
| 466 | 20250108 | 133200 | 4085386600 | 24500 | 24500 | 24500 | 24500 | 62 |
| 467 | 20250108 | 133100 | 4083867600 | 24500 | 24500 | 24500 | 24500 | 48 |
| 468 | 20250108 | 133000 | 4082691600 | 24500 | 24550 | 24550 | 24500 | 245 |
| 469 | 20250108 | 132900 | 4076687600 | 24500 | 24550 | 24550 | 24500 | 202 |
| 470 | 20250108 | 132800 | 4071728600 | 24550 | 24550 | 24550 | 24550 | 30 |
| 471 | 20250108 | 132700 | 4070992100 | 24500 | 24500 | 24500 | 24500 | 247 |
| 472 | 20250108 | 132600 | 4064940600 | 24500 | 24500 | 24500 | 24500 | 616 |
| 473 | 20250108 | 132500 | 4049848600 | 24500 | 24500 | 24500 | 24500 | 4 |
| 474 | 20250108 | 132400 | 4049750600 | 24500 | 24500 | 24500 | 24500 | 45 |
| 475 | 20250108 | 132300 | 4048648100 | 24500 | 24500 | 24500 | 24500 | 109 |
| 476 | 20250108 | 132200 | 4045977600 | 24500 | 24500 | 24500 | 24450 | 526 |
| 477 | 20250108 | 132100 | 4033091100 | 24500 | 24500 | 24500 | 24500 | 10 |
| 478 | 20250108 | 132000 | 4032846100 | 24500 | 24500 | 24500 | 24450 | 326 |
| 479 | 20250108 | 131900 | 4024862150 | 24500 | 24550 | 24550 | 24500 | 162 |
| 480 | 20250108 | 131800 | 4020891600 | 24550 | 24500 | 24550 | 24500 | 296 |
| 481 | 20250108 | 131700 | 4013635850 | 24550 | 24550 | 24550 | 24550 | 47 |
| 482 | 20250108 | 131600 | 4012482000 | 24500 | 24550 | 24550 | 24500 | 506 |
| 483 | 20250108 | 131500 | 4000084350 | 24600 | 24550 | 24600 | 24550 | 68 |
| 484 | 20250108 | 131400 | 3998412850 | 24550 | 24550 | 24550 | 24550 | 143 |
| 485 | 20250108 | 131300 | 3994902200 | 24650 | 24550 | 24650 | 24550 | 150 |
| 486 | 20250108 | 131200 | 3991209050 | 24500 | 24500 | 24500 | 24500 | 7 |
| 487 | 20250108 | 131100 | 3991037550 | 24500 | 24500 | 24550 | 24500 | 83 |
| 488 | 20250108 | 131000 | 3989002050 | 24500 | 24500 | 24500 | 24500 | 4 |
| 489 | 20250108 | 130900 | 3988904050 | 24550 | 24600 | 24600 | 24550 | 94 |
| 490 | 20250108 | 130800 | 3986593950 | 24600 | 24600 | 24600 | 24600 | 42 |
| 491 | 20250108 | 130700 | 3985560750 | 24550 | 24550 | 24550 | 24550 | 14 |
| 492 | 20250108 | 130600 | 3985217050 | 24550 | 24600 | 24600 | 24550 | 36 |
| 493 | 20250108 | 130500 | 3984331600 | 24600 | 24550 | 24600 | 24550 | 306 |
| 494 | 20250108 | 130400 | 3976816100 | 24550 | 24600 | 24600 | 24550 | 131 |
| 495 | 20250108 | 130300 | 3973598500 | 24600 | 24600 | 24600 | 24550 | 166 |
| 496 | 20250108 | 130200 | 3969515000 | 24600 | 24550 | 24600 | 24550 | 46 |
| 497 | 20250108 | 130100 | 3968383500 | 24600 | 24600 | 24600 | 24600 | 2 |
| 498 | 20250108 | 130000 | 3968334300 | 24550 | 24500 | 24550 | 24500 | 396 |
| 499 | 20250108 | 125900 | 3958630750 | 24550 | 24550 | 24550 | 24550 | 125 |
| 500 | 20250108 | 125800 | 3955562000 | 24550 | 24550 | 24550 | 24550 | 287 |
| 501 | 20250108 | 125700 | 3948516150 | 24600 | 24600 | 24600 | 24550 | 112 |
| 502 | 20250108 | 125600 | 3945761450 | 24550 | 24500 | 24550 | 24500 | 35 |
| 503 | 20250108 | 125500 | 3944902250 | 24500 | 24500 | 24550 | 24500 | 46 |
| 504 | 20250108 | 125400 | 3943773300 | 24500 | 24500 | 24500 | 24500 | 110 |
| 505 | 20250108 | 125300 | 3941078300 | 24500 | 24550 | 24550 | 24500 | 249 |
| 506 | 20250108 | 125200 | 3934975500 | 24500 | 24500 | 24500 | 24500 | 385 |
| 507 | 20250108 | 125100 | 3925543000 | 24500 | 24550 | 24600 | 24500 | 230 |
| 508 | 20250108 | 125000 | 3919893300 | 24550 | 24600 | 24650 | 24550 | 576 |
| 509 | 20250108 | 124900 | 3905731250 | 24650 | 24600 | 24650 | 24600 | 59 |
| 510 | 20250108 | 124800 | 3904278350 | 24600 | 24600 | 24600 | 24600 | 30 |
| 511 | 20250108 | 124700 | 3903540350 | 24600 | 24600 | 24650 | 24600 | 196 |
| 512 | 20250108 | 124600 | 3898716700 | 24550 | 24600 | 24600 | 24550 | 172 |
| 513 | 20250108 | 124500 | 3894487550 | 24550 | 24600 | 24600 | 24550 | 117 |
| 514 | 20250108 | 124400 | 3891615100 | 24550 | 24550 | 24550 | 24500 | 969 |
| 515 | 20250108 | 124300 | 3867826300 | 24500 | 24500 | 24500 | 24500 | 23 |
| 516 | 20250108 | 124200 | 3867262800 | 24500 | 24550 | 24550 | 24500 | 135 |
| 517 | 20250108 | 124100 | 3863953800 | 24500 | 24550 | 24550 | 24500 | 19 |
| 518 | 20250108 | 124000 | 3863487600 | 24500 | 24500 | 24500 | 24500 | 61 |
| 519 | 20250108 | 123900 | 3861993100 | 24500 | 24550 | 24550 | 24500 | 849 |
| 520 | 20250108 | 123800 | 3841192100 | 24550 | 24550 | 24550 | 24550 | 1482 |
| 521 | 20250108 | 123700 | 3804809000 | 24600 | 24550 | 24600 | 24550 | 18 |
| 522 | 20250108 | 123600 | 3804366350 | 24600 | 24550 | 24650 | 24550 | 217 |
| 523 | 20250108 | 123500 | 3799026500 | 24600 | 24600 | 24600 | 24550 | 66 |
| 524 | 20250108 | 123400 | 3797403050 | 24550 | 24600 | 24600 | 24550 | 43 |
| 525 | 20250108 | 123300 | 3796345450 | 24600 | 24650 | 24650 | 24600 | 119 |
| 526 | 20250108 | 123200 | 3793415100 | 24600 | 24600 | 24600 | 24600 | 98 |
| 527 | 20250108 | 123100 | 3791004300 | 24650 | 24600 | 24650 | 24600 | 244 |
| 528 | 20250108 | 123000 | 3784996700 | 24700 | 24650 | 24700 | 24600 | 784 |
| 529 | 20250108 | 122900 | 3765672950 | 24700 | 24700 | 24700 | 24650 | 131 |
| 530 | 20250108 | 122800 | 3762442250 | 24650 | 24700 | 24700 | 24650 | 68 |
| 531 | 20250108 | 122700 | 3760762900 | 24700 | 24700 | 24700 | 24650 | 71 |
| 532 | 20250108 | 122600 | 3759010400 | 24700 | 24650 | 24700 | 24650 | 165 |
| 533 | 20250108 | 122500 | 3754943100 | 24650 | 24600 | 24650 | 24600 | 80 |
| 534 | 20250108 | 122400 | 3752971250 | 24650 | 24650 | 24650 | 24650 | 42 |
| 535 | 20250108 | 122300 | 3751935950 | 24600 | 24650 | 24650 | 24600 | 15 |
| 536 | 20250108 | 122200 | 3751566550 | 24650 | 24600 | 24650 | 24600 | 65 |
| 537 | 20250108 | 122100 | 3749964600 | 24600 | 24550 | 24650 | 24550 | 145 |
| 538 | 20250108 | 122000 | 3746392900 | 24550 | 24600 | 24600 | 24550 | 836 |
| 539 | 20250108 | 121900 | 3725833050 | 24650 | 24600 | 24650 | 24600 | 22 |
| 540 | 20250108 | 121800 | 3725290950 | 24650 | 24650 | 24650 | 24650 | 40 |
| 541 | 20250108 | 121700 | 3724304950 | 24600 | 24550 | 24600 | 24550 | 502 |
| 542 | 20250108 | 121600 | 3711957550 | 24600 | 24550 | 24600 | 24550 | 51 |
| 543 | 20250108 | 121500 | 3710703150 | 24550 | 24600 | 24600 | 24550 | 350 |
| 544 | 20250108 | 121400 | 3702101100 | 24650 | 24650 | 24650 | 24600 | 141 |
| 545 | 20250108 | 121300 | 3698625850 | 24550 | 24600 | 24650 | 24550 | 45 |
| 546 | 20250108 | 121200 | 3697517400 | 24550 | 24600 | 24600 | 24550 | 924 |
| 547 | 20250108 | 121100 | 3674787250 | 24650 | 24650 | 24700 | 24600 | 466 |
| 548 | 20250108 | 121000 | 3663304300 | 24650 | 24650 | 24650 | 24650 | 328 |
| 549 | 20250108 | 120900 | 3655219100 | 24650 | 24600 | 24650 | 24600 | 414 |
| 550 | 20250108 | 120800 | 3645014850 | 24600 | 24600 | 24600 | 24550 | 510 |
| 551 | 20250108 | 120700 | 3632471600 | 24600 | 24600 | 24600 | 24550 | 325 |
| 552 | 20250108 | 120600 | 3624479300 | 24600 | 24600 | 24600 | 24550 | 475 |
| 553 | 20250108 | 120500 | 3612801650 | 24600 | 24550 | 24600 | 24550 | 199 |
| 554 | 20250108 | 120400 | 3607914500 | 24550 | 24600 | 24600 | 24550 | 57 |
| 555 | 20250108 | 120300 | 3606515000 | 24600 | 24550 | 24600 | 24550 | 479 |
| 556 | 20250108 | 120200 | 3594738350 | 24550 | 24450 | 24550 | 24450 | 16 |
| 557 | 20250108 | 120100 | 3594346250 | 24500 | 24500 | 24500 | 24450 | 16 |
| 558 | 20250108 | 120000 | 3593954700 | 24500 | 24500 | 24500 | 24450 | 135 |
| 559 | 20250108 | 115900 | 3590647400 | 24500 | 24450 | 24500 | 24450 | 90 |
| 560 | 20250108 | 115800 | 3588445750 | 24450 | 24450 | 24500 | 24450 | 680 |
| 561 | 20250108 | 115700 | 3571806700 | 24400 | 24400 | 24450 | 24400 | 1703 |
| 562 | 20250108 | 115600 | 3530177800 | 24450 | 24450 | 24500 | 24400 | 689 |
| 563 | 20250108 | 115500 | 3513332100 | 24450 | 24450 | 24450 | 24450 | 15 |
| 564 | 20250108 | 115400 | 3512965350 | 24500 | 24550 | 24550 | 24500 | 107 |
| 565 | 20250108 | 115300 | 3510343350 | 24500 | 24550 | 24550 | 24500 | 340 |
| 566 | 20250108 | 115200 | 3502007250 | 24550 | 24550 | 24550 | 24550 | 509 |
| 567 | 20250108 | 115100 | 3489511300 | 24600 | 24550 | 24600 | 24550 | 67 |
| 568 | 20250108 | 115000 | 3487863300 | 24600 | 24550 | 24600 | 24550 | 322 |
| 569 | 20250108 | 114900 | 3479954850 | 24600 | 24600 | 24600 | 24550 | 41 |
| 570 | 20250108 | 114800 | 3478946600 | 24550 | 24600 | 24600 | 24550 | 40 |
| 571 | 20250108 | 114700 | 3477963700 | 24550 | 24600 | 24600 | 24550 | 70 |
| 572 | 20250108 | 114600 | 3476241850 | 24600 | 24600 | 24600 | 24550 | 19 |
| 573 | 20250108 | 114500 | 3475774700 | 24600 | 24600 | 24650 | 24600 | 255 |
| 574 | 20250108 | 114400 | 3469499500 | 24600 | 24600 | 24600 | 24600 | 59 |
| 575 | 20250108 | 114300 | 3468048100 | 24600 | 24600 | 24700 | 24600 | 233 |
| 576 | 20250108 | 114200 | 3462307100 | 24600 | 24650 | 24650 | 24600 | 206 |
| 577 | 20250108 | 114100 | 3457232500 | 24600 | 24700 | 24700 | 24600 | 420 |
| 578 | 20250108 | 114000 | 3446878950 | 24700 | 24600 | 24700 | 24600 | 90 |
| 579 | 20250108 | 113900 | 3444660400 | 24600 | 24600 | 24600 | 24600 | 1111 |
| 580 | 20250108 | 113800 | 3417329800 | 24600 | 24600 | 24600 | 24550 | 60 |
| 581 | 20250108 | 113700 | 3415854450 | 24550 | 24550 | 24600 | 24550 | 152 |
| 582 | 20250108 | 113600 | 3412119800 | 24550 | 24500 | 24650 | 24500 | 108 |
| 583 | 20250108 | 113500 | 3409467600 | 24450 | 24500 | 24500 | 24450 | 579 |
| 584 | 20250108 | 113400 | 3395287250 | 24500 | 24550 | 24550 | 24500 | 68 |
| 585 | 20250108 | 113300 | 3393619050 | 24550 | 24650 | 24650 | 24500 | 1628 |
| 586 | 20250108 | 113200 | 3353684250 | 24700 | 24600 | 24700 | 24600 | 119 |
| 587 | 20250108 | 113100 | 3350752750 | 24650 | 24600 | 24650 | 24600 | 414 |
| 588 | 20250108 | 113000 | 3340562600 | 24650 | 24600 | 24650 | 24550 | 560 |
| 589 | 20250108 | 112900 | 3326783650 | 24650 | 24600 | 24650 | 24550 | 298 |
| 590 | 20250108 | 112800 | 3319454600 | 24550 | 24600 | 24600 | 24550 | 854 |
| 591 | 20250108 | 112700 | 3298465750 | 24600 | 24600 | 24600 | 24550 | 197 |
| 592 | 20250108 | 112600 | 3293622100 | 24600 | 24650 | 24650 | 24600 | 418 |
| 593 | 20250108 | 112500 | 3283337400 | 24600 | 24600 | 24650 | 24600 | 356 |
| 594 | 20250108 | 112400 | 3274578250 | 24650 | 24650 | 24650 | 24650 | 782 |
| 595 | 20250108 | 112300 | 3255301950 | 24700 | 24750 | 24750 | 24650 | 1111 |
| 596 | 20250108 | 112200 | 3227853350 | 24750 | 24800 | 24850 | 24750 | 5 |
| 597 | 20250108 | 112100 | 3227729450 | 24850 | 24750 | 24850 | 24650 | 1007 |
| 598 | 20250108 | 112000 | 3202847600 | 24850 | 24800 | 24850 | 24750 | 790 |
| 599 | 20250108 | 111900 | 3183287950 | 24850 | 24800 | 24850 | 24800 | 296 |
| 600 | 20250108 | 111800 | 3175945300 | 24800 | 24950 | 24950 | 24800 | 298 |
| 601 | 20250108 | 111700 | 3168522750 | 25000 | 25000 | 25000 | 24950 | 200 |
| 602 | 20250108 | 111600 | 3163531750 | 25000 | 25000 | 25000 | 24950 | 173 |
| 603 | 20250108 | 111500 | 3159213800 | 25000 | 24950 | 25000 | 24950 | 305 |
| 604 | 20250108 | 111400 | 3151589050 | 25000 | 25050 | 25050 | 24950 | 1094 |
| 605 | 20250108 | 111300 | 3124236200 | 25050 | 25000 | 25050 | 25000 | 25 |
| 606 | 20250108 | 111200 | 3123610650 | 25000 | 25050 | 25050 | 25000 | 1224 |
| 607 | 20250108 | 111100 | 3092972400 | 25000 | 24950 | 25000 | 24950 | 336 |
| 608 | 20250108 | 111000 | 3084572700 | 25000 | 24950 | 25000 | 24950 | 83 |
| 609 | 20250108 | 110900 | 3082498350 | 24950 | 25000 | 25000 | 24950 | 397 |
| 610 | 20250108 | 110800 | 3072588450 | 25000 | 25050 | 25050 | 24950 | 449 |
| 611 | 20250108 | 110700 | 3061361300 | 25050 | 25000 | 25050 | 25000 | 437 |
| 612 | 20250108 | 110600 | 3050423450 | 25050 | 25100 | 25100 | 25000 | 639 |
| 613 | 20250108 | 110500 | 3034442550 | 25050 | 25100 | 25150 | 25050 | 289 |
| 614 | 20250108 | 110400 | 3027187500 | 25100 | 25050 | 25150 | 25050 | 972 |
| 615 | 20250108 | 110300 | 3002776800 | 25100 | 25150 | 25150 | 25100 | 812 |
| 616 | 20250108 | 110200 | 2982389150 | 25150 | 25000 | 25150 | 24950 | 1883 |
| 617 | 20250108 | 110100 | 2935247100 | 24950 | 24900 | 25000 | 24900 | 906 |
| 618 | 20250108 | 110000 | 2912652000 | 24900 | 24950 | 25000 | 24900 | 943 |
| 619 | 20250108 | 105900 | 2889118150 | 24850 | 24900 | 24900 | 24800 | 579 |
| 620 | 20250108 | 105800 | 2874716000 | 24950 | 24900 | 24950 | 24900 | 406 |
| 621 | 20250108 | 105700 | 2864595600 | 24900 | 24900 | 24950 | 24800 | 544 |
| 622 | 20250108 | 105600 | 2851046900 | 24700 | 25050 | 25050 | 24700 | 1702 |
| 623 | 20250108 | 105500 | 2808731300 | 25050 | 25150 | 25150 | 25050 | 777 |
| 624 | 20250108 | 105400 | 2789226750 | 25100 | 25150 | 25150 | 25100 | 1074 |
| 625 | 20250108 | 105300 | 2762251250 | 25150 | 25150 | 25150 | 25100 | 555 |
| 626 | 20250108 | 105200 | 2748318150 | 25100 | 25050 | 25100 | 25000 | 2542 |
| 627 | 20250108 | 105100 | 2684600800 | 25050 | 24900 | 25050 | 24850 | 5458 |
| 628 | 20250108 | 105000 | 2548282150 | 24900 | 24900 | 24900 | 24850 | 277 |
| 629 | 20250108 | 104900 | 2541388350 | 24850 | 24900 | 24900 | 24850 | 571 |
| 630 | 20250108 | 104800 | 2527172950 | 24900 | 24900 | 24900 | 24850 | 1182 |
| 631 | 20250108 | 104700 | 2497741650 | 24900 | 24850 | 24900 | 24850 | 278 |
| 632 | 20250108 | 104600 | 2490822100 | 24900 | 24900 | 24900 | 24850 | 238 |
| 633 | 20250108 | 104500 | 2484896250 | 24900 | 24850 | 24900 | 24800 | 416 |
| 634 | 20250108 | 104400 | 2474555550 | 24850 | 24800 | 24850 | 24750 | 41 |
| 635 | 20250108 | 104300 | 2473539250 | 24750 | 24850 | 24850 | 24750 | 695 |
| 636 | 20250108 | 104200 | 2456279500 | 24750 | 24750 | 24800 | 24750 | 1200 |
| 637 | 20250108 | 104100 | 2426522200 | 24700 | 24700 | 24750 | 24700 | 155 |
| 638 | 20250108 | 104000 | 2422692250 | 24700 | 24750 | 24800 | 24700 | 1342 |
| 639 | 20250108 | 103900 | 2389476650 | 24800 | 24800 | 24800 | 24750 | 114 |
| 640 | 20250108 | 103800 | 2386649500 | 24750 | 24750 | 24800 | 24750 | 302 |
| 641 | 20250108 | 103700 | 2379161050 | 24800 | 24800 | 24800 | 24750 | 299 |
| 642 | 20250108 | 103600 | 2371752200 | 24800 | 24750 | 24800 | 24750 | 272 |
| 643 | 20250108 | 103500 | 2365014800 | 24750 | 24700 | 24750 | 24700 | 2491 |
| 644 | 20250108 | 103400 | 2303378700 | 24750 | 24700 | 24750 | 24650 | 766 |
| 645 | 20250108 | 103300 | 2284457750 | 24700 | 24750 | 24750 | 24700 | 307 |
| 646 | 20250108 | 103200 | 2276867700 | 24750 | 24700 | 24750 | 24700 | 395 |
| 647 | 20250108 | 103100 | 2267098100 | 24700 | 24850 | 24850 | 24700 | 1179 |
| 648 | 20250108 | 103000 | 2237863250 | 24850 | 24850 | 24900 | 24850 | 1476 |
| 649 | 20250108 | 102900 | 2201177000 | 24850 | 24850 | 24850 | 24800 | 120 |
| 650 | 20250108 | 102800 | 2198197200 | 24800 | 24750 | 24850 | 24750 | 2198 |
| 651 | 20250108 | 102700 | 2143622250 | 24800 | 24800 | 24800 | 24800 | 1490 |
| 652 | 20250108 | 102600 | 2106670250 | 24800 | 24750 | 24800 | 24700 | 2012 |
| 653 | 20250108 | 102500 | 2056815600 | 24700 | 24700 | 24750 | 24650 | 1844 |
| 654 | 20250108 | 102400 | 2011256750 | 24700 | 24700 | 24700 | 24650 | 299 |
| 655 | 20250108 | 102300 | 2003879950 | 24650 | 24600 | 24650 | 24600 | 915 |
| 656 | 20250108 | 102200 | 1981325500 | 24600 | 24550 | 24600 | 24550 | 60 |
| 657 | 20250108 | 102100 | 1979851500 | 24650 | 24600 | 24700 | 24600 | 5247 |
| 658 | 20250108 | 102000 | 1850569250 | 24550 | 24550 | 24550 | 24500 | 491 |
| 659 | 20250108 | 101900 | 1838517700 | 24600 | 24550 | 24600 | 24550 | 1310 |
| 660 | 20250108 | 101800 | 1806295200 | 24550 | 24550 | 24600 | 24500 | 931 |
| 661 | 20250108 | 101700 | 1783430100 | 24550 | 24550 | 24550 | 24500 | 3729 |
| 662 | 20250108 | 101600 | 1692066700 | 24550 | 24550 | 24550 | 24500 | 131 |
| 663 | 20250108 | 101500 | 1688851150 | 24550 | 24600 | 24650 | 24500 | 1053 |
| 664 | 20250108 | 101400 | 1662993150 | 24600 | 24550 | 24600 | 24550 | 137 |
| 665 | 20250108 | 101300 | 1659624400 | 24550 | 24500 | 24550 | 24500 | 185 |
| 666 | 20250108 | 101200 | 1655085600 | 24550 | 24650 | 24650 | 24550 | 649 |
| 667 | 20250108 | 101100 | 1639132050 | 24650 | 24600 | 24650 | 24600 | 1256 |
| 668 | 20250108 | 101000 | 1608211550 | 24600 | 24550 | 24600 | 24500 | 158 |
| 669 | 20250108 | 100900 | 1604335800 | 24550 | 24600 | 24600 | 24550 | 277 |
| 670 | 20250108 | 100800 | 1597527450 | 24550 | 24500 | 24600 | 24450 | 593 |
| 671 | 20250108 | 100700 | 1582994250 | 24500 | 24450 | 24500 | 24400 | 1962 |
| 672 | 20250108 | 100600 | 1535081150 | 24350 | 24550 | 24550 | 24350 | 2223 |
| 673 | 20250108 | 100500 | 1480753650 | 24500 | 24550 | 24600 | 24500 | 939 |
| 674 | 20250108 | 100400 | 1457713900 | 24550 | 24500 | 24550 | 24450 | 402 |
| 675 | 20250108 | 100300 | 1447859650 | 24500 | 24400 | 24500 | 24400 | 486 |
| 676 | 20250108 | 100200 | 1435976650 | 24350 | 24350 | 24400 | 24250 | 702 |
| 677 | 20250108 | 100100 | 1418896050 | 24350 | 24650 | 24650 | 24350 | 1845 |
| 678 | 20250108 | 100000 | 1373732300 | 24600 | 24650 | 24700 | 24550 | 718 |
| 679 | 20250108 | 095900 | 1356042700 | 24600 | 24450 | 24650 | 24400 | 2554 |
| 680 | 20250108 | 095800 | 1293369350 | 24450 | 24350 | 24450 | 24300 | 675 |
| 681 | 20250108 | 095700 | 1276901900 | 24350 | 24350 | 24350 | 24300 | 1267 |
| 682 | 20250108 | 095600 | 1246057050 | 24300 | 24300 | 24350 | 24250 | 142 |
| 683 | 20250108 | 095500 | 1242606600 | 24300 | 24300 | 24300 | 24200 | 785 |
| 684 | 20250108 | 095400 | 1223541250 | 24200 | 24300 | 24350 | 24200 | 169 |
| 685 | 20250108 | 095300 | 1219440350 | 24300 | 24400 | 24400 | 24300 | 575 |
| 686 | 20250108 | 095200 | 1205451200 | 24400 | 24450 | 24450 | 24350 | 477 |
| 687 | 20250108 | 095100 | 1193807000 | 24400 | 24450 | 24450 | 24400 | 293 |
| 688 | 20250108 | 095000 | 1186644450 | 24350 | 24350 | 24500 | 24250 | 1647 |
| 689 | 20250108 | 094900 | 1146438300 | 24300 | 24250 | 24300 | 24150 | 400 |
| 690 | 20250108 | 094800 | 1136727900 | 24250 | 24250 | 24300 | 24200 | 925 |
| 691 | 20250108 | 094700 | 1114294950 | 24250 | 24250 | 24250 | 24150 | 136 |
| 692 | 20250108 | 094600 | 1111001900 | 24250 | 24200 | 24250 | 24200 | 846 |
| 693 | 20250108 | 094500 | 1090518300 | 24200 | 24250 | 24300 | 24200 | 1299 |
| 694 | 20250108 | 094400 | 1058967950 | 24200 | 24100 | 24200 | 24050 | 1528 |
| 695 | 20250108 | 094300 | 1022045700 | 24100 | 24050 | 24100 | 24050 | 205 |
| 696 | 20250108 | 094200 | 1017107750 | 24100 | 24050 | 24100 | 24000 | 254 |
| 697 | 20250108 | 094100 | 1010996450 | 24000 | 24000 | 24050 | 24000 | 1159 |
| 698 | 20250108 | 094000 | 983141050 | 24050 | 24000 | 24050 | 24000 | 192 |
| 699 | 20250108 | 093900 | 978523950 | 24000 | 24000 | 24000 | 23950 | 217 |
| 700 | 20250108 | 093800 | 973316250 | 24000 | 24000 | 24000 | 24000 | 50 |
| 701 | 20250108 | 093700 | 972116250 | 24000 | 24000 | 24000 | 23950 | 128 |
| 702 | 20250108 | 093600 | 969044450 | 24000 | 23950 | 24000 | 23950 | 1192 |
| 703 | 20250108 | 093500 | 940472100 | 23950 | 23950 | 23950 | 23950 | 42 |
| 704 | 20250108 | 093400 | 939466200 | 23900 | 23900 | 23900 | 23850 | 808 |
| 705 | 20250108 | 093300 | 920155300 | 23850 | 23800 | 23900 | 23650 | 364 |
| 706 | 20250108 | 093200 | 911484500 | 23650 | 23850 | 23850 | 23650 | 620 |
| 707 | 20250108 | 093100 | 896763750 | 23850 | 23950 | 23950 | 23850 | 193 |
| 708 | 20250108 | 093000 | 892152900 | 23950 | 23900 | 23950 | 23850 | 522 |
| 709 | 20250108 | 092900 | 879673750 | 23850 | 23850 | 23850 | 23850 | 136 |
| 710 | 20250108 | 092800 | 876430150 | 23850 | 23850 | 23850 | 23800 | 191 |
| 711 | 20250108 | 092700 | 871875100 | 23850 | 23800 | 23850 | 23800 | 135 |
| 712 | 20250108 | 092600 | 868660250 | 23800 | 23850 | 23950 | 23800 | 783 |
| 713 | 20250108 | 092500 | 849994700 | 23800 | 23750 | 23800 | 23750 | 37 |
| 714 | 20250108 | 092400 | 849114950 | 23750 | 23700 | 23800 | 23700 | 293 |
| 715 | 20250108 | 092300 | 842148650 | 23650 | 23700 | 23700 | 23650 | 168 |
| 716 | 20250108 | 092200 | 838167250 | 23700 | 23700 | 23700 | 23650 | 52 |
| 717 | 20250108 | 092100 | 836935100 | 23650 | 23650 | 23750 | 23650 | 293 |
| 718 | 20250108 | 092000 | 830005550 | 23600 | 23650 | 23650 | 23600 | 213 |
| 719 | 20250108 | 091900 | 824968700 | 23650 | 23550 | 23750 | 23550 | 185 |
| 720 | 20250108 | 091800 | 820591700 | 23550 | 23600 | 23600 | 23550 | 74 |
| 721 | 20250108 | 091700 | 818846850 | 23550 | 23750 | 23750 | 23550 | 722 |
| 722 | 20250108 | 091600 | 801786250 | 23750 | 23800 | 23800 | 23700 | 440 |
| 723 | 20250108 | 091500 | 791340150 | 23750 | 23650 | 23750 | 23650 | 82 |
| 724 | 20250108 | 091400 | 789397400 | 23650 | 23550 | 23650 | 23500 | 175 |
| 725 | 20250108 | 091300 | 785262700 | 23550 | 23650 | 23800 | 23500 | 9113 |
| 726 | 20250108 | 091200 | 570894050 | 23650 | 23850 | 23850 | 23650 | 1095 |
| 727 | 20250108 | 091100 | 544876700 | 23800 | 23750 | 23800 | 23750 | 659 |
| 728 | 20250108 | 091000 | 529199800 | 23750 | 23900 | 23950 | 23750 | 1791 |
| 729 | 20250108 | 090900 | 486506350 | 23850 | 23900 | 23900 | 23850 | 212 |
| 730 | 20250108 | 090800 | 481439800 | 23900 | 24050 | 24150 | 23900 | 728 |
| 731 | 20250108 | 090700 | 463977950 | 24000 | 23900 | 24150 | 23900 | 2005 |
| 732 | 20250108 | 090600 | 415726650 | 23850 | 23800 | 23850 | 23750 | 301 |
| 733 | 20250108 | 090500 | 408563950 | 23850 | 23850 | 23900 | 23750 | 257 |
| 734 | 20250108 | 090400 | 402437250 | 23850 | 24000 | 24000 | 23800 | 3186 |
| 735 | 20250108 | 090300 | 326308700 | 23950 | 24000 | 24050 | 23900 | 935 |
| 736 | 20250108 | 090200 | 303885500 | 24050 | 23950 | 24100 | 23850 | 1604 |
| 737 | 20250108 | 090100 | 265437550 | 24050 | 24150 | 24200 | 24000 | 5048 |
| 738 | 20250108 | 090000 | 143721450 | 24150 | 24000 | 24150 | 23800 | 5978 |