38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 214400 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 3110 |
| 3 | 20250102 | 214300 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 4 | 20250102 | 214200 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 5 | 20250102 | 214100 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 6 | 20250102 | 214000 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 7 | 20250102 | 213900 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 8 | 20250102 | 213800 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 9 | 20250102 | 213700 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 10 | 20250102 | 213600 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 11 | 20250102 | 213500 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 12 | 20250102 | 213400 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 13 | 20250102 | 213300 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 14 | 20250102 | 213200 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 15 | 20250102 | 213100 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 16 | 20250102 | 213000 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 17 | 20250102 | 212900 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 18 | 20250102 | 212800 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 19 | 20250102 | 212700 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 20 | 20250102 | 212600 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 21 | 20250102 | 212500 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 22 | 20250102 | 212400 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 23 | 20250102 | 212300 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 24 | 20250102 | 212200 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 25 | 20250102 | 212100 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 26 | 20250102 | 212000 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 27 | 20250102 | 211900 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 28 | 20250102 | 211800 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 29 | 20250102 | 211700 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 30 | 20250102 | 211600 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 31 | 20250102 | 211500 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 32 | 20250102 | 211400 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 3110 |
| 33 | 20250102 | 211300 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 34 | 20250102 | 211200 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 35 | 20250102 | 211100 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 36 | 20250102 | 211000 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 37 | 20250102 | 210900 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 38 | 20250102 | 210800 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 39 | 20250102 | 210700 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 40 | 20250102 | 210600 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 41 | 20250102 | 210500 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 42 | 20250102 | 210400 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 43 | 20250102 | 210300 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 44 | 20250102 | 210200 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 45 | 20250102 | 210100 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 46 | 20250102 | 210000 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 47 | 20250102 | 205900 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 48 | 20250102 | 205800 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 49 | 20250102 | 205700 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 50 | 20250102 | 205600 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 51 | 20250102 | 205500 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 52 | 20250102 | 205400 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 53 | 20250102 | 205300 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 54 | 20250102 | 205200 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 55 | 20250102 | 205100 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 56 | 20250102 | 205000 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 57 | 20250102 | 204900 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 58 | 20250102 | 204800 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 59 | 20250102 | 204700 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 60 | 20250102 | 204600 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 61 | 20250102 | 204500 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 62 | 20250102 | 204400 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 3110 |
| 63 | 20250102 | 204300 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 64 | 20250102 | 204200 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 65 | 20250102 | 204100 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 66 | 20250102 | 204000 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 67 | 20250102 | 203900 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 68 | 20250102 | 203800 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 69 | 20250102 | 203700 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 70 | 20250102 | 203600 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 71 | 20250102 | 203500 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 72 | 20250102 | 203400 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 73 | 20250102 | 203300 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 74 | 20250102 | 203200 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 75 | 20250102 | 203100 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 76 | 20250102 | 203000 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 77 | 20250102 | 202900 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 78 | 20250102 | 202800 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 79 | 20250102 | 202700 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 80 | 20250102 | 202600 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 81 | 20250102 | 202500 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 82 | 20250102 | 202400 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 83 | 20250102 | 202300 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 84 | 20250102 | 202200 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 85 | 20250102 | 202100 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 86 | 20250102 | 202000 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 87 | 20250102 | 201900 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 88 | 20250102 | 201800 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 89 | 20250102 | 201700 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 90 | 20250102 | 201600 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 91 | 20250102 | 201500 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 92 | 20250102 | 201400 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 3110 |
| 93 | 20250102 | 201300 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 94 | 20250102 | 201200 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 95 | 20250102 | 201100 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 96 | 20250102 | 201000 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 97 | 20250102 | 200900 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 98 | 20250102 | 200800 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 99 | 20250102 | 200700 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 100 | 20250102 | 200600 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 101 | 20250102 | 200500 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 102 | 20250102 | 200400 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 103 | 20250102 | 200300 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 104 | 20250102 | 200200 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 105 | 20250102 | 200100 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 106 | 20250102 | 200000 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 107 | 20250102 | 195900 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 108 | 20250102 | 195800 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 109 | 20250102 | 195700 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 110 | 20250102 | 195600 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 111 | 20250102 | 195500 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 112 | 20250102 | 195400 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 113 | 20250102 | 195300 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 114 | 20250102 | 195200 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 115 | 20250102 | 195100 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 116 | 20250102 | 195000 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 117 | 20250102 | 194900 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 118 | 20250102 | 194800 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 119 | 20250102 | 194700 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 120 | 20250102 | 194600 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 121 | 20250102 | 194500 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 122 | 20250102 | 194400 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 3110 |
| 123 | 20250102 | 194300 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 124 | 20250102 | 194200 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 125 | 20250102 | 194100 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 126 | 20250102 | 194000 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 127 | 20250102 | 193900 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 128 | 20250102 | 193800 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 129 | 20250102 | 193700 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 130 | 20250102 | 193600 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 131 | 20250102 | 193500 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 132 | 20250102 | 193400 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 133 | 20250102 | 193300 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 134 | 20250102 | 193200 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 135 | 20250102 | 193100 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 136 | 20250102 | 193000 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 137 | 20250102 | 192900 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 138 | 20250102 | 192800 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 139 | 20250102 | 192700 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 140 | 20250102 | 192600 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 141 | 20250102 | 192500 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 142 | 20250102 | 192400 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 143 | 20250102 | 192300 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 144 | 20250102 | 192200 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 145 | 20250102 | 192100 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 146 | 20250102 | 192000 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 147 | 20250102 | 191900 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 148 | 20250102 | 191800 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 149 | 20250102 | 191700 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 150 | 20250102 | 191600 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 151 | 20250102 | 191500 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 152 | 20250102 | 191400 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 3110 |
| 153 | 20250102 | 191300 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 154 | 20250102 | 191200 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 155 | 20250102 | 191100 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 156 | 20250102 | 191000 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 157 | 20250102 | 190900 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 158 | 20250102 | 190800 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 159 | 20250102 | 190700 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 160 | 20250102 | 190600 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 161 | 20250102 | 190500 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 162 | 20250102 | 190400 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 163 | 20250102 | 190300 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 164 | 20250102 | 190200 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 165 | 20250102 | 190100 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 166 | 20250102 | 190000 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 167 | 20250102 | 185900 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 168 | 20250102 | 185800 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 169 | 20250102 | 185700 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 170 | 20250102 | 185600 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 171 | 20250102 | 185500 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 172 | 20250102 | 185400 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 173 | 20250102 | 185300 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 174 | 20250102 | 185200 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 175 | 20250102 | 185100 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 176 | 20250102 | 185000 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 177 | 20250102 | 184900 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 178 | 20250102 | 184800 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 179 | 20250102 | 184700 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 180 | 20250102 | 184600 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 181 | 20250102 | 184500 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 182 | 20250102 | 184400 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 3110 |
| 183 | 20250102 | 184300 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 184 | 20250102 | 184200 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 185 | 20250102 | 184100 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 186 | 20250102 | 184000 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 187 | 20250102 | 183900 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 188 | 20250102 | 183800 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 189 | 20250102 | 183700 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 190 | 20250102 | 183600 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 191 | 20250102 | 183500 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 192 | 20250102 | 183400 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 193 | 20250102 | 183300 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 194 | 20250102 | 183200 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 195 | 20250102 | 183100 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 196 | 20250102 | 183000 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 197 | 20250102 | 182900 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 198 | 20250102 | 182800 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 199 | 20250102 | 182700 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 200 | 20250102 | 182600 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 201 | 20250102 | 182500 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 202 | 20250102 | 182400 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 203 | 20250102 | 182300 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 204 | 20250102 | 182200 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 205 | 20250102 | 182100 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 206 | 20250102 | 182000 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 207 | 20250102 | 181900 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 208 | 20250102 | 181800 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 209 | 20250102 | 181700 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 210 | 20250102 | 181600 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 211 | 20250102 | 181500 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 212 | 20250102 | 181400 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 3110 |
| 213 | 20250102 | 181300 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 214 | 20250102 | 181200 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 215 | 20250102 | 181100 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 216 | 20250102 | 181000 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 217 | 20250102 | 180900 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 218 | 20250102 | 180800 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 219 | 20250102 | 180700 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 220 | 20250102 | 180600 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 221 | 20250102 | 180500 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 222 | 20250102 | 180400 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 223 | 20250102 | 180300 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 224 | 20250102 | 180200 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 225 | 20250102 | 180100 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 226 | 20250102 | 180000 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 227 | 20250102 | 175900 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 228 | 20250102 | 175800 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 229 | 20250102 | 175700 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 230 | 20250102 | 175600 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 231 | 20250102 | 175500 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 232 | 20250102 | 175400 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 233 | 20250102 | 175300 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 234 | 20250102 | 175200 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 235 | 20250102 | 175100 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 236 | 20250102 | 175000 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 237 | 20250102 | 174900 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 238 | 20250102 | 174800 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 239 | 20250102 | 174700 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 240 | 20250102 | 174600 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 241 | 20250102 | 174500 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 242 | 20250102 | 174400 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 3110 |
| 243 | 20250102 | 174300 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 244 | 20250102 | 174200 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 245 | 20250102 | 174100 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 246 | 20250102 | 174000 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 247 | 20250102 | 173900 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 248 | 20250102 | 173800 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 249 | 20250102 | 173700 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 250 | 20250102 | 173600 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 251 | 20250102 | 173500 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 252 | 20250102 | 173400 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 253 | 20250102 | 173300 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 254 | 20250102 | 173200 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 255 | 20250102 | 173100 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 256 | 20250102 | 173000 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 257 | 20250102 | 172900 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 258 | 20250102 | 172800 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 259 | 20250102 | 172700 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 260 | 20250102 | 172600 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 261 | 20250102 | 172500 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 262 | 20250102 | 172400 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 263 | 20250102 | 172300 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 264 | 20250102 | 172200 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 265 | 20250102 | 172100 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 266 | 20250102 | 172000 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 267 | 20250102 | 171900 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 268 | 20250102 | 171800 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 269 | 20250102 | 171700 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 270 | 20250102 | 171600 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 271 | 20250102 | 171500 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 272 | 20250102 | 171400 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 3110 |
| 273 | 20250102 | 171300 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 274 | 20250102 | 171200 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 275 | 20250102 | 171100 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 276 | 20250102 | 171000 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 277 | 20250102 | 170900 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 278 | 20250102 | 170800 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 279 | 20250102 | 170700 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 280 | 20250102 | 170600 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 281 | 20250102 | 170500 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 282 | 20250102 | 170400 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 283 | 20250102 | 170300 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 284 | 20250102 | 170200 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 285 | 20250102 | 170100 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 286 | 20250102 | 170000 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 287 | 20250102 | 165900 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 288 | 20250102 | 165800 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 289 | 20250102 | 165700 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 290 | 20250102 | 165600 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 291 | 20250102 | 165500 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 292 | 20250102 | 165400 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 293 | 20250102 | 165300 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 294 | 20250102 | 165200 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 295 | 20250102 | 165100 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 296 | 20250102 | 165000 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 297 | 20250102 | 164900 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 298 | 20250102 | 164800 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 299 | 20250102 | 164700 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 300 | 20250102 | 164600 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 301 | 20250102 | 164500 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 302 | 20250102 | 164400 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 3110 |
| 303 | 20250102 | 164300 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 304 | 20250102 | 164200 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 305 | 20250102 | 164100 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 306 | 20250102 | 164000 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 307 | 20250102 | 163900 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 308 | 20250102 | 163800 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 309 | 20250102 | 163700 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 310 | 20250102 | 163600 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 311 | 20250102 | 163500 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 312 | 20250102 | 163400 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 313 | 20250102 | 163300 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 314 | 20250102 | 163200 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 315 | 20250102 | 163100 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 316 | 20250102 | 163000 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 317 | 20250102 | 162900 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 318 | 20250102 | 162800 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 319 | 20250102 | 162700 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 320 | 20250102 | 162600 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 321 | 20250102 | 162500 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 322 | 20250102 | 162400 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 323 | 20250102 | 162300 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 324 | 20250102 | 162200 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 325 | 20250102 | 162100 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 326 | 20250102 | 162000 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 327 | 20250102 | 161900 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 328 | 20250102 | 161800 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 329 | 20250102 | 161700 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 330 | 20250102 | 161600 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 331 | 20250102 | 161500 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 332 | 20250102 | 161400 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 3110 |
| 333 | 20250102 | 161300 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 334 | 20250102 | 161200 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 335 | 20250102 | 161100 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 336 | 20250102 | 161000 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 337 | 20250102 | 160900 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 338 | 20250102 | 160800 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 339 | 20250102 | 160700 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 340 | 20250102 | 160600 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 341 | 20250102 | 160500 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 342 | 20250102 | 160400 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 343 | 20250102 | 160300 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 344 | 20250102 | 160200 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 345 | 20250102 | 160100 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 346 | 20250102 | 160000 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 347 | 20250102 | 155900 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 348 | 20250102 | 155800 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 349 | 20250102 | 155700 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 350 | 20250102 | 155600 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 351 | 20250102 | 155500 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 352 | 20250102 | 155400 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 353 | 20250102 | 155300 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 354 | 20250102 | 155200 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 355 | 20250102 | 155100 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 356 | 20250102 | 155000 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 357 | 20250102 | 154900 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 358 | 20250102 | 154800 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 359 | 20250102 | 154700 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 360 | 20250102 | 154600 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 361 | 20250102 | 154500 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 362 | 20250102 | 154400 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 3110 |
| 363 | 20250102 | 154300 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 364 | 20250102 | 154200 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 365 | 20250102 | 154100 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 366 | 20250102 | 154000 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 367 | 20250102 | 153900 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 368 | 20250102 | 153800 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 369 | 20250102 | 153700 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 370 | 20250102 | 153600 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 371 | 20250102 | 153500 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 372 | 20250102 | 153400 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 373 | 20250102 | 153300 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 374 | 20250102 | 153200 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 375 | 20250102 | 153100 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 376 | 20250102 | 153000 | 12672975850 | 47000 | 47000 | 47000 | 47000 | 3110 |
| 377 | 20250102 | 152900 | 12526805850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 378 | 20250102 | 152800 | 12526805850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 379 | 20250102 | 152700 | 12526805850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 380 | 20250102 | 152600 | 12526805850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 381 | 20250102 | 152500 | 12526805850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 382 | 20250102 | 152400 | 12526805850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 383 | 20250102 | 152300 | 12526805850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 384 | 20250102 | 152200 | 12526805850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 385 | 20250102 | 152100 | 12526805850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 386 | 20250102 | 152000 | 12526805850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 387 | 20250102 | 151900 | 12526805850 | 47000 | 47000 | 47000 | 46850 | 391 |
| 388 | 20250102 | 151800 | 12508472650 | 46950 | 47000 | 47000 | 46850 | 91 |
| 389 | 20250102 | 151700 | 12504200850 | 47000 | 46800 | 47000 | 46800 | 339 |
| 390 | 20250102 | 151600 | 12488296300 | 46850 | 46800 | 46900 | 46700 | 222 |
| 391 | 20250102 | 151500 | 12477906150 | 46800 | 46800 | 46850 | 46600 | 97 |
| 392 | 20250102 | 151400 | 12473375400 | 46800 | 46800 | 46800 | 46600 | 106 |
| 393 | 20250102 | 151300 | 12468426600 | 46750 | 46800 | 46850 | 46600 | 231 |
| 394 | 20250102 | 151200 | 12457629450 | 46550 | 46800 | 46850 | 46550 | 1228 |
| 395 | 20250102 | 151100 | 12400302200 | 46800 | 46800 | 46900 | 46750 | 149 |
| 396 | 20250102 | 151000 | 12393326850 | 46850 | 46900 | 46950 | 46750 | 141 |
| 397 | 20250102 | 150900 | 12386724750 | 46700 | 47000 | 47000 | 46700 | 232 |
| 398 | 20250102 | 150800 | 12375872550 | 47000 | 47050 | 47100 | 46750 | 2418 |
| 399 | 20250102 | 150700 | 12262477900 | 47100 | 47050 | 47100 | 47000 | 196 |
| 400 | 20250102 | 150600 | 12253251000 | 47100 | 47100 | 47100 | 46950 | 104 |
| 401 | 20250102 | 150500 | 12248362050 | 46950 | 47000 | 47000 | 46950 | 123 |
| 402 | 20250102 | 150400 | 12242584800 | 46950 | 47100 | 47100 | 46950 | 337 |
| 403 | 20250102 | 150300 | 12226736150 | 47100 | 46950 | 47100 | 46950 | 911 |
| 404 | 20250102 | 150200 | 12183928200 | 47000 | 47050 | 47050 | 46950 | 377 |
| 405 | 20250102 | 150100 | 12166211550 | 47050 | 47150 | 47150 | 47000 | 278 |
| 406 | 20250102 | 150000 | 12153129150 | 47100 | 47100 | 47200 | 47100 | 282 |
| 407 | 20250102 | 145900 | 12139842700 | 47050 | 47150 | 47200 | 47050 | 336 |
| 408 | 20250102 | 145800 | 12124016100 | 47200 | 47250 | 47300 | 47150 | 130 |
| 409 | 20250102 | 145700 | 12117879000 | 47250 | 47450 | 47500 | 47250 | 847 |
| 410 | 20250102 | 145600 | 12077765550 | 47450 | 47400 | 47450 | 47400 | 279 |
| 411 | 20250102 | 145500 | 12064536300 | 47400 | 47400 | 47450 | 47300 | 230 |
| 412 | 20250102 | 145400 | 12053638000 | 47350 | 47300 | 47400 | 47250 | 360 |
| 413 | 20250102 | 145300 | 12036601500 | 47250 | 47300 | 47300 | 47250 | 88 |
| 414 | 20250102 | 145200 | 12032441200 | 47350 | 47300 | 47350 | 47250 | 406 |
| 415 | 20250102 | 145100 | 12013233750 | 47250 | 47250 | 47300 | 47250 | 111 |
| 416 | 20250102 | 145000 | 12007988350 | 47250 | 47250 | 47300 | 47250 | 195 |
| 417 | 20250102 | 144900 | 11998773300 | 47250 | 47150 | 47250 | 47100 | 305 |
| 418 | 20250102 | 144800 | 11984378400 | 47200 | 47100 | 47200 | 47100 | 223 |
| 419 | 20250102 | 144700 | 11973858200 | 47100 | 47100 | 47150 | 47050 | 257 |
| 420 | 20250102 | 144600 | 11961755700 | 47150 | 47200 | 47200 | 47050 | 124 |
| 421 | 20250102 | 144500 | 11955908900 | 47100 | 47250 | 47250 | 47050 | 155 |
| 422 | 20250102 | 144400 | 11948600750 | 47250 | 46950 | 47250 | 46950 | 898 |
| 423 | 20250102 | 144300 | 11906324400 | 47000 | 47100 | 47100 | 46950 | 431 |
| 424 | 20250102 | 144200 | 11886064000 | 47050 | 47050 | 47100 | 47000 | 319 |
| 425 | 20250102 | 144100 | 11871063800 | 47050 | 47150 | 47200 | 47050 | 404 |
| 426 | 20250102 | 144000 | 11852040150 | 47200 | 47200 | 47350 | 47100 | 499 |
| 427 | 20250102 | 143900 | 11828493850 | 47150 | 47150 | 47200 | 47100 | 277 |
| 428 | 20250102 | 143800 | 11815440850 | 47150 | 47200 | 47200 | 47100 | 277 |
| 429 | 20250102 | 143700 | 11802386600 | 47200 | 47450 | 47450 | 47150 | 250 |
| 430 | 20250102 | 143600 | 11790578100 | 47450 | 47450 | 47450 | 47350 | 306 |
| 431 | 20250102 | 143500 | 11776082200 | 47450 | 47450 | 47450 | 47350 | 246 |
| 432 | 20250102 | 143400 | 11764424750 | 47450 | 47200 | 47450 | 47150 | 546 |
| 433 | 20250102 | 143300 | 11738611000 | 47150 | 47050 | 47350 | 47050 | 442 |
| 434 | 20250102 | 143200 | 11717787800 | 47050 | 47100 | 47200 | 47050 | 347 |
| 435 | 20250102 | 143100 | 11701438400 | 47100 | 47250 | 47250 | 47100 | 1573 |
| 436 | 20250102 | 143000 | 11627241950 | 47250 | 47300 | 47350 | 47250 | 415 |
| 437 | 20250102 | 142900 | 11607620650 | 47350 | 47350 | 47450 | 47300 | 563 |
| 438 | 20250102 | 142800 | 11580959950 | 47350 | 47500 | 47550 | 47350 | 651 |
| 439 | 20250102 | 142700 | 11550060300 | 47500 | 47650 | 47650 | 47500 | 155 |
| 440 | 20250102 | 142600 | 11542693850 | 47650 | 47650 | 47650 | 47550 | 563 |
| 441 | 20250102 | 142500 | 11515903650 | 47650 | 47700 | 47850 | 47650 | 153 |
| 442 | 20250102 | 142400 | 11508604550 | 47800 | 47750 | 47800 | 47650 | 172 |
| 443 | 20250102 | 142300 | 11500397200 | 47700 | 47700 | 47750 | 47600 | 635 |
| 444 | 20250102 | 142200 | 11470116350 | 47750 | 47800 | 47850 | 47700 | 153 |
| 445 | 20250102 | 142100 | 11462803500 | 47800 | 47800 | 47850 | 47750 | 136 |
| 446 | 20250102 | 142000 | 11456306350 | 47750 | 47800 | 47850 | 47750 | 105 |
| 447 | 20250102 | 141900 | 11451289900 | 47800 | 47800 | 47850 | 47750 | 152 |
| 448 | 20250102 | 141800 | 11444022700 | 47800 | 47850 | 47850 | 47750 | 129 |
| 449 | 20250102 | 141700 | 11437858050 | 47850 | 47800 | 47850 | 47700 | 228 |
| 450 | 20250102 | 141600 | 11426964250 | 47750 | 47850 | 47850 | 47700 | 383 |
| 451 | 20250102 | 141500 | 11408679950 | 47850 | 47800 | 47850 | 47800 | 1558 |
| 452 | 20250102 | 141400 | 11334205750 | 47850 | 47850 | 47950 | 47800 | 752 |
| 453 | 20250102 | 141300 | 11298243700 | 47850 | 48000 | 48050 | 47850 | 498 |
| 454 | 20250102 | 141200 | 11274396850 | 47950 | 47950 | 48050 | 47950 | 138 |
| 455 | 20250102 | 141100 | 11267774350 | 48000 | 48050 | 48050 | 47950 | 240 |
| 456 | 20250102 | 141000 | 11256257700 | 48100 | 48100 | 48100 | 47950 | 169 |
| 457 | 20250102 | 140900 | 11248139750 | 48000 | 48100 | 48150 | 48000 | 193 |
| 458 | 20250102 | 140800 | 11238862600 | 48100 | 48100 | 48100 | 48000 | 83 |
| 459 | 20250102 | 140700 | 11234872800 | 47950 | 48100 | 48150 | 47950 | 181 |
| 460 | 20250102 | 140600 | 11226182450 | 48100 | 47950 | 48100 | 47950 | 259 |
| 461 | 20250102 | 140500 | 11213755950 | 47950 | 47850 | 48000 | 47850 | 105 |
| 462 | 20250102 | 140400 | 11208722650 | 47850 | 47700 | 47950 | 47700 | 378 |
| 463 | 20250102 | 140300 | 11190655800 | 47750 | 47700 | 47750 | 47450 | 2520 |
| 464 | 20250102 | 140200 | 11070846050 | 47700 | 47800 | 47900 | 47700 | 469 |
| 465 | 20250102 | 140100 | 11048446900 | 47800 | 47850 | 48000 | 47750 | 298 |
| 466 | 20250102 | 140000 | 11034188200 | 47950 | 48150 | 48150 | 47800 | 790 |
| 467 | 20250102 | 135900 | 10996334750 | 48000 | 48000 | 48200 | 48000 | 182 |
| 468 | 20250102 | 135800 | 10987590800 | 48000 | 48300 | 48500 | 48000 | 442 |
| 469 | 20250102 | 135700 | 10966302550 | 48300 | 48600 | 48600 | 48300 | 566 |
| 470 | 20250102 | 135600 | 10938916800 | 48600 | 48900 | 48900 | 48600 | 1135 |
| 471 | 20250102 | 135500 | 10883580800 | 48900 | 48950 | 49000 | 48850 | 213 |
| 472 | 20250102 | 135400 | 10873160050 | 48900 | 48950 | 48950 | 48850 | 193 |
| 473 | 20250102 | 135300 | 10863716400 | 48950 | 48900 | 49000 | 48900 | 272 |
| 474 | 20250102 | 135200 | 10850394850 | 48950 | 48950 | 49000 | 48900 | 307 |
| 475 | 20250102 | 135100 | 10835370450 | 48950 | 48950 | 48950 | 48900 | 221 |
| 476 | 20250102 | 135000 | 10824553200 | 48900 | 48950 | 48950 | 48900 | 235 |
| 477 | 20250102 | 134900 | 10813052250 | 48950 | 48950 | 48950 | 48950 | 381 |
| 478 | 20250102 | 134800 | 10794402300 | 48950 | 49000 | 49000 | 48950 | 214 |
| 479 | 20250102 | 134700 | 10783924600 | 49000 | 49000 | 49000 | 48950 | 305 |
| 480 | 20250102 | 134600 | 10768982750 | 49000 | 48950 | 49000 | 48750 | 361 |
| 481 | 20250102 | 134500 | 10751315100 | 48900 | 48950 | 49000 | 48900 | 226 |
| 482 | 20250102 | 134400 | 10740253400 | 48900 | 48950 | 49000 | 48900 | 215 |
| 483 | 20250102 | 134300 | 10729721200 | 48950 | 49000 | 49000 | 48900 | 190 |
| 484 | 20250102 | 134200 | 10720417750 | 48950 | 48950 | 49000 | 48800 | 502 |
| 485 | 20250102 | 134100 | 10695877350 | 48850 | 48950 | 49000 | 48850 | 204 |
| 486 | 20250102 | 134000 | 10685893500 | 48900 | 48950 | 48950 | 48900 | 267 |
| 487 | 20250102 | 133900 | 10672826150 | 48950 | 48950 | 48950 | 48900 | 233 |
| 488 | 20250102 | 133800 | 10661422100 | 48950 | 48950 | 48950 | 48900 | 615 |
| 489 | 20250102 | 133700 | 10631326150 | 48950 | 48950 | 48950 | 48950 | 212 |
| 490 | 20250102 | 133600 | 10620948750 | 48950 | 48900 | 48950 | 48900 | 288 |
| 491 | 20250102 | 133500 | 10606855350 | 48950 | 49000 | 49000 | 48900 | 174 |
| 492 | 20250102 | 133400 | 10598337100 | 49000 | 49000 | 49000 | 48900 | 332 |
| 493 | 20250102 | 133300 | 10582071900 | 49000 | 48950 | 49000 | 48900 | 237 |
| 494 | 20250102 | 133200 | 10570467150 | 48950 | 48950 | 49000 | 48850 | 533 |
| 495 | 20250102 | 133100 | 10544374700 | 48950 | 48900 | 48950 | 48900 | 326 |
| 496 | 20250102 | 133000 | 10528425400 | 48900 | 48950 | 48950 | 48900 | 218 |
| 497 | 20250102 | 132900 | 10517757550 | 48950 | 48950 | 48950 | 48900 | 339 |
| 498 | 20250102 | 132800 | 10501171250 | 48950 | 48950 | 49000 | 48900 | 216 |
| 499 | 20250102 | 132700 | 10490590850 | 48950 | 48950 | 48950 | 48900 | 239 |
| 500 | 20250102 | 132600 | 10478891850 | 48900 | 49000 | 49000 | 48900 | 558 |
| 501 | 20250102 | 132500 | 10451562650 | 48950 | 48950 | 49000 | 48900 | 535 |
| 502 | 20250102 | 132400 | 10425355000 | 48950 | 49000 | 49000 | 48750 | 243 |
| 503 | 20250102 | 132300 | 10413478900 | 49000 | 49000 | 49000 | 48850 | 235 |
| 504 | 20250102 | 132200 | 10401973300 | 49000 | 49000 | 49000 | 48800 | 417 |
| 505 | 20250102 | 132100 | 10381555100 | 49000 | 49050 | 49050 | 48950 | 204 |
| 506 | 20250102 | 132000 | 10371559750 | 49000 | 49000 | 49050 | 48800 | 599 |
| 507 | 20250102 | 131900 | 10342292550 | 49050 | 49000 | 49050 | 48800 | 244 |
| 508 | 20250102 | 131800 | 10330330200 | 49000 | 49000 | 49000 | 48900 | 391 |
| 509 | 20250102 | 131700 | 10311177450 | 49000 | 48950 | 49000 | 48950 | 149 |
| 510 | 20250102 | 131600 | 10303876550 | 49000 | 49000 | 49000 | 49000 | 577 |
| 511 | 20250102 | 131500 | 10275603550 | 49000 | 49000 | 49000 | 48900 | 232 |
| 512 | 20250102 | 131400 | 10264239800 | 49000 | 49000 | 49050 | 48950 | 836 |
| 513 | 20250102 | 131300 | 10223265650 | 49000 | 49000 | 49000 | 48950 | 415 |
| 514 | 20250102 | 131200 | 10202931400 | 49000 | 49000 | 49000 | 48900 | 263 |
| 515 | 20250102 | 131100 | 10190047700 | 49000 | 48900 | 49000 | 48900 | 654 |
| 516 | 20250102 | 131000 | 10158026250 | 48900 | 48800 | 48900 | 48800 | 192 |
| 517 | 20250102 | 130900 | 10148645850 | 48800 | 48900 | 48900 | 48700 | 543 |
| 518 | 20250102 | 130800 | 10122136950 | 48900 | 48800 | 48900 | 48750 | 316 |
| 519 | 20250102 | 130700 | 10106705450 | 48750 | 48850 | 48950 | 48750 | 584 |
| 520 | 20250102 | 130600 | 10078186000 | 48900 | 48850 | 49000 | 48850 | 240 |
| 521 | 20250102 | 130500 | 10066439950 | 48850 | 49000 | 49050 | 48800 | 1252 |
| 522 | 20250102 | 130400 | 10005127200 | 49050 | 49100 | 49150 | 48950 | 2557 |
| 523 | 20250102 | 130300 | 9879721800 | 49100 | 48900 | 49100 | 48850 | 872 |
| 524 | 20250102 | 130200 | 9837045550 | 48900 | 48850 | 48900 | 48850 | 331 |
| 525 | 20250102 | 130100 | 9820866350 | 48850 | 48950 | 49000 | 48850 | 1341 |
| 526 | 20250102 | 130000 | 9755202600 | 49000 | 49000 | 49000 | 48800 | 1499 |
| 527 | 20250102 | 125900 | 9681792750 | 49000 | 48900 | 49000 | 48900 | 2773 |
| 528 | 20250102 | 125800 | 9546094700 | 48900 | 48650 | 48900 | 48650 | 3254 |
| 529 | 20250102 | 125700 | 9387384350 | 48650 | 48600 | 48650 | 48550 | 398 |
| 530 | 20250102 | 125600 | 9368041400 | 48600 | 48600 | 48600 | 48550 | 460 |
| 531 | 20250102 | 125500 | 9345690750 | 48600 | 48550 | 48600 | 48550 | 277 |
| 532 | 20250102 | 125400 | 9332232350 | 48550 | 48550 | 48550 | 48450 | 817 |
| 533 | 20250102 | 125300 | 9292593150 | 48550 | 48500 | 48550 | 48500 | 214 |
| 534 | 20250102 | 125200 | 9282210300 | 48500 | 48400 | 48500 | 48250 | 407 |
| 535 | 20250102 | 125100 | 9262495050 | 48400 | 48500 | 48500 | 48250 | 1432 |
| 536 | 20250102 | 125000 | 9193270550 | 48500 | 48500 | 48500 | 48500 | 516 |
| 537 | 20250102 | 124900 | 9168244550 | 48500 | 48500 | 48500 | 48450 | 297 |
| 538 | 20250102 | 124800 | 9153843100 | 48500 | 48450 | 48500 | 48400 | 134 |
| 539 | 20250102 | 124700 | 9147349750 | 48450 | 48500 | 48500 | 48400 | 225 |
| 540 | 20250102 | 124600 | 9136447500 | 48500 | 48450 | 48500 | 48400 | 361 |
| 541 | 20250102 | 124500 | 9118952900 | 48450 | 48500 | 48500 | 48450 | 141 |
| 542 | 20250102 | 124400 | 9112115950 | 48500 | 48500 | 48500 | 48450 | 402 |
| 543 | 20250102 | 124300 | 9092625050 | 48500 | 48500 | 48500 | 48500 | 115 |
| 544 | 20250102 | 124200 | 9087047550 | 48500 | 48450 | 48500 | 48350 | 229 |
| 545 | 20250102 | 124100 | 9075958700 | 48400 | 48500 | 48500 | 48350 | 225 |
| 546 | 20250102 | 124000 | 9065056800 | 48500 | 48400 | 48500 | 48350 | 372 |
| 547 | 20250102 | 123900 | 9047017650 | 48400 | 48550 | 48550 | 48400 | 390 |
| 548 | 20250102 | 123800 | 9028104800 | 48550 | 48250 | 48550 | 48250 | 3081 |
| 549 | 20250102 | 123700 | 8879064750 | 48250 | 48100 | 48250 | 48050 | 839 |
| 550 | 20250102 | 123600 | 8838657100 | 48100 | 48100 | 48150 | 48050 | 219 |
| 551 | 20250102 | 123500 | 8828122100 | 48150 | 48050 | 48150 | 48000 | 445 |
| 552 | 20250102 | 123400 | 8806725850 | 48100 | 48100 | 48150 | 48050 | 431 |
| 553 | 20250102 | 123300 | 8785995000 | 48100 | 47950 | 48100 | 47900 | 75 |
| 554 | 20250102 | 123200 | 8782394150 | 47950 | 48100 | 48100 | 47950 | 22 |
| 555 | 20250102 | 123100 | 8781336550 | 48100 | 48000 | 48100 | 48000 | 110 |
| 556 | 20250102 | 123000 | 8776053900 | 48000 | 48100 | 48150 | 47950 | 119 |
| 557 | 20250102 | 122900 | 8770334600 | 48100 | 48150 | 48150 | 48100 | 125 |
| 558 | 20250102 | 122800 | 8764317200 | 48150 | 48050 | 48150 | 48050 | 246 |
| 559 | 20250102 | 122700 | 8752483650 | 48050 | 48100 | 48100 | 48050 | 30 |
| 560 | 20250102 | 122600 | 8751041850 | 48100 | 48100 | 48100 | 48000 | 81 |
| 561 | 20250102 | 122500 | 8747146250 | 47950 | 48150 | 48200 | 47850 | 313 |
| 562 | 20250102 | 122400 | 8732117400 | 48200 | 48250 | 48250 | 48100 | 291 |
| 563 | 20250102 | 122300 | 8718096200 | 48250 | 48250 | 48300 | 48200 | 820 |
| 564 | 20250102 | 122200 | 8678528900 | 48250 | 48250 | 48250 | 48250 | 201 |
| 565 | 20250102 | 122100 | 8668830650 | 48250 | 48150 | 48250 | 48150 | 475 |
| 566 | 20250102 | 122000 | 8645934650 | 48150 | 48150 | 48200 | 48150 | 441 |
| 567 | 20250102 | 121900 | 8624695850 | 48150 | 48150 | 48200 | 48100 | 651 |
| 568 | 20250102 | 121800 | 8593341500 | 48150 | 48000 | 48200 | 48000 | 909 |
| 569 | 20250102 | 121700 | 8549585700 | 48050 | 48000 | 48050 | 48000 | 740 |
| 570 | 20250102 | 121600 | 8514050300 | 48000 | 47950 | 48000 | 47900 | 192 |
| 571 | 20250102 | 121500 | 8504841950 | 47950 | 47850 | 47950 | 47800 | 134 |
| 572 | 20250102 | 121400 | 8498423300 | 47900 | 47900 | 47900 | 47900 | 106 |
| 573 | 20250102 | 121300 | 8493345900 | 47900 | 47950 | 47950 | 47900 | 98 |
| 574 | 20250102 | 121200 | 8488647350 | 47950 | 47950 | 47950 | 47900 | 111 |
| 575 | 20250102 | 121100 | 8483325950 | 47950 | 47900 | 47950 | 47850 | 150 |
| 576 | 20250102 | 121000 | 8476140800 | 47950 | 47850 | 47950 | 47800 | 205 |
| 577 | 20250102 | 120900 | 8466326950 | 47900 | 47900 | 47900 | 47800 | 224 |
| 578 | 20250102 | 120800 | 8455603900 | 47900 | 47950 | 47950 | 47900 | 144 |
| 579 | 20250102 | 120700 | 8448704600 | 47950 | 47900 | 47950 | 47800 | 193 |
| 580 | 20250102 | 120600 | 8439455250 | 47950 | 47950 | 48000 | 47950 | 141 |
| 581 | 20250102 | 120500 | 8432693350 | 47950 | 48000 | 48000 | 47950 | 113 |
| 582 | 20250102 | 120400 | 8427270000 | 47950 | 47900 | 48000 | 47900 | 240 |
| 583 | 20250102 | 120300 | 8415761750 | 47900 | 47900 | 47900 | 47850 | 52 |
| 584 | 20250102 | 120200 | 8413271500 | 47900 | 47900 | 47900 | 47850 | 93 |
| 585 | 20250102 | 120100 | 8408819000 | 47900 | 47500 | 47900 | 47500 | 1683 |
| 586 | 20250102 | 120000 | 8328461250 | 47500 | 47500 | 47500 | 47450 | 79 |
| 587 | 20250102 | 115900 | 8324708800 | 47500 | 47450 | 47550 | 47450 | 127 |
| 588 | 20250102 | 115800 | 8318676700 | 47500 | 47400 | 47550 | 47400 | 106 |
| 589 | 20250102 | 115700 | 8313645850 | 47350 | 47450 | 47450 | 47350 | 186 |
| 590 | 20250102 | 115600 | 8304829400 | 47500 | 47550 | 47550 | 47400 | 340 |
| 591 | 20250102 | 115500 | 8288699800 | 47550 | 47500 | 47550 | 47450 | 192 |
| 592 | 20250102 | 115400 | 8279577150 | 47500 | 47500 | 47550 | 47450 | 237 |
| 593 | 20250102 | 115300 | 8268329100 | 47500 | 47400 | 47500 | 47400 | 188 |
| 594 | 20250102 | 115200 | 8259406900 | 47400 | 47500 | 47500 | 47400 | 1618 |
| 595 | 20250102 | 115100 | 8182579600 | 47550 | 47750 | 47800 | 47500 | 2226 |
| 596 | 20250102 | 115000 | 8076683350 | 47750 | 47950 | 47950 | 47500 | 1396 |
| 597 | 20250102 | 114900 | 8010189100 | 47950 | 47900 | 47950 | 47900 | 76 |
| 598 | 20250102 | 114800 | 8006545500 | 47850 | 47850 | 47900 | 47750 | 169 |
| 599 | 20250102 | 114700 | 7998471200 | 47900 | 48050 | 48100 | 47800 | 242 |
| 600 | 20250102 | 114600 | 7986871800 | 48050 | 48050 | 48100 | 48050 | 263 |
| 601 | 20250102 | 114500 | 7974229000 | 48000 | 48150 | 48150 | 47900 | 1042 |
| 602 | 20250102 | 114400 | 7924194050 | 48150 | 48100 | 48150 | 48100 | 281 |
| 603 | 20250102 | 114300 | 7910671250 | 48100 | 48100 | 48150 | 48100 | 373 |
| 604 | 20250102 | 114200 | 7892723800 | 48100 | 48150 | 48200 | 48100 | 636 |
| 605 | 20250102 | 114100 | 7862104500 | 48150 | 48100 | 48150 | 48050 | 1057 |
| 606 | 20250102 | 114000 | 7811253700 | 48100 | 47950 | 48150 | 47950 | 1956 |
| 607 | 20250102 | 113900 | 7717349050 | 47950 | 47950 | 47950 | 47900 | 591 |
| 608 | 20250102 | 113800 | 7689010650 | 47950 | 47850 | 47950 | 47800 | 465 |
| 609 | 20250102 | 113700 | 7666738200 | 47850 | 47900 | 47900 | 47850 | 139 |
| 610 | 20250102 | 113600 | 7660082000 | 47900 | 47900 | 47900 | 47800 | 128 |
| 611 | 20250102 | 113500 | 7653958050 | 47900 | 47850 | 47900 | 47850 | 295 |
| 612 | 20250102 | 113400 | 7639840450 | 47850 | 47700 | 47850 | 47700 | 1102 |
| 613 | 20250102 | 113300 | 7587191100 | 47700 | 47700 | 47700 | 47700 | 24 |
| 614 | 20250102 | 113200 | 7586046300 | 47700 | 47700 | 47750 | 47700 | 112 |
| 615 | 20250102 | 113100 | 7580700900 | 47700 | 47600 | 47700 | 47600 | 333 |
| 616 | 20250102 | 113000 | 7564830100 | 47700 | 47700 | 47700 | 47650 | 99 |
| 617 | 20250102 | 112900 | 7560108050 | 47650 | 47750 | 47750 | 47600 | 318 |
| 618 | 20250102 | 112800 | 7544954350 | 47750 | 47700 | 47750 | 47650 | 75 |
| 619 | 20250102 | 112700 | 7541376100 | 47650 | 47650 | 47700 | 47600 | 321 |
| 620 | 20250102 | 112600 | 7526067900 | 47650 | 47650 | 47650 | 47600 | 593 |
| 621 | 20250102 | 112500 | 7497825200 | 47650 | 47700 | 47750 | 47650 | 109 |
| 622 | 20250102 | 112400 | 7492626900 | 47650 | 47750 | 47750 | 47600 | 149 |
| 623 | 20250102 | 112300 | 7485523550 | 47700 | 47700 | 47750 | 47700 | 662 |
| 624 | 20250102 | 112200 | 7453917350 | 47750 | 47700 | 47750 | 47700 | 162 |
| 625 | 20250102 | 112100 | 7446189850 | 47700 | 47700 | 47750 | 47650 | 488 |
| 626 | 20250102 | 112000 | 7422919050 | 47650 | 47600 | 47700 | 47550 | 477 |
| 627 | 20250102 | 111900 | 7400204150 | 47600 | 47500 | 47600 | 47500 | 368 |
| 628 | 20250102 | 111800 | 7382706900 | 47500 | 47500 | 47550 | 47450 | 93 |
| 629 | 20250102 | 111700 | 7378289850 | 47450 | 47500 | 47500 | 47450 | 263 |
| 630 | 20250102 | 111600 | 7365808400 | 47550 | 47500 | 47550 | 47450 | 191 |
| 631 | 20250102 | 111500 | 7356731600 | 47500 | 47450 | 47500 | 47400 | 469 |
| 632 | 20250102 | 111400 | 7334474200 | 47450 | 47600 | 47650 | 47450 | 1538 |
| 633 | 20250102 | 111300 | 7261387150 | 47650 | 47650 | 47700 | 47650 | 126 |
| 634 | 20250102 | 111200 | 7255381250 | 47650 | 47700 | 47700 | 47600 | 363 |
| 635 | 20250102 | 111100 | 7238090000 | 47700 | 47750 | 47750 | 47650 | 408 |
| 636 | 20250102 | 111000 | 7218638600 | 47700 | 47700 | 47750 | 47700 | 204 |
| 637 | 20250102 | 110900 | 7208903550 | 47700 | 47650 | 47700 | 47600 | 176 |
| 638 | 20250102 | 110800 | 7200512050 | 47700 | 47650 | 47750 | 47650 | 279 |
| 639 | 20250102 | 110700 | 7187204150 | 47650 | 47600 | 47750 | 47600 | 1735 |
| 640 | 20250102 | 110600 | 7104491500 | 47600 | 47600 | 47600 | 47500 | 1670 |
| 641 | 20250102 | 110500 | 7025077850 | 47600 | 47250 | 47750 | 47250 | 2157 |
| 642 | 20250102 | 110400 | 6922432750 | 47300 | 47400 | 47500 | 47300 | 603 |
| 643 | 20250102 | 110300 | 6893886350 | 47400 | 47500 | 47550 | 47400 | 753 |
| 644 | 20250102 | 110200 | 6858119950 | 47500 | 47450 | 47500 | 47450 | 740 |
| 645 | 20250102 | 110100 | 6822972150 | 47450 | 47400 | 47500 | 47350 | 1072 |
| 646 | 20250102 | 110000 | 6772124050 | 47450 | 47250 | 47450 | 47250 | 2285 |
| 647 | 20250102 | 105900 | 6663961000 | 47250 | 47150 | 47300 | 47150 | 845 |
| 648 | 20250102 | 105800 | 6624041350 | 47150 | 47250 | 47300 | 47150 | 1374 |
| 649 | 20250102 | 105700 | 6559118850 | 47250 | 46950 | 47300 | 46950 | 637 |
| 650 | 20250102 | 105600 | 6529036900 | 46900 | 47150 | 47200 | 46900 | 1243 |
| 651 | 20250102 | 105500 | 6470605600 | 47100 | 47000 | 47100 | 47000 | 296 |
| 652 | 20250102 | 105400 | 6456669500 | 47000 | 47050 | 47050 | 47000 | 284 |
| 653 | 20250102 | 105300 | 6443320000 | 47050 | 46950 | 47100 | 46950 | 606 |
| 654 | 20250102 | 105200 | 6414833250 | 47000 | 47350 | 47350 | 46900 | 2318 |
| 655 | 20250102 | 105100 | 6305721450 | 47350 | 47400 | 47450 | 47300 | 470 |
| 656 | 20250102 | 105000 | 6283439600 | 47300 | 47350 | 47450 | 47300 | 1881 |
| 657 | 20250102 | 104900 | 6194304750 | 47350 | 47250 | 47400 | 47250 | 427 |
| 658 | 20250102 | 104800 | 6174116250 | 47250 | 47300 | 47350 | 47050 | 2576 |
| 659 | 20250102 | 104700 | 6052401750 | 47200 | 47400 | 47450 | 47200 | 1123 |
| 660 | 20250102 | 104600 | 5999269800 | 47400 | 47050 | 47400 | 46900 | 6051 |
| 661 | 20250102 | 104500 | 5713915650 | 47000 | 47300 | 47350 | 47000 | 4991 |
| 662 | 20250102 | 104400 | 5479124700 | 47300 | 47450 | 47750 | 47250 | 2942 |
| 663 | 20250102 | 104300 | 5339443600 | 47450 | 48400 | 48400 | 47150 | 21498 |
| 664 | 20250102 | 104200 | 4307170000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 665 | 20250102 | 104100 | 4307170000 | 47750 | 47300 | 47750 | 47300 | 5033 |
| 666 | 20250102 | 104000 | 4067694600 | 47300 | 46200 | 47450 | 46200 | 11832 |
| 667 | 20250102 | 103900 | 3513772550 | 46200 | 45850 | 46200 | 45700 | 3579 |
| 668 | 20250102 | 103800 | 3349464300 | 45850 | 45900 | 46050 | 45850 | 1774 |
| 669 | 20250102 | 103700 | 3268003600 | 45900 | 46100 | 46100 | 45900 | 600 |
| 670 | 20250102 | 103600 | 3240411600 | 46050 | 46100 | 46100 | 46050 | 234 |
| 671 | 20250102 | 103500 | 3229626850 | 45950 | 46050 | 46200 | 45950 | 488 |
| 672 | 20250102 | 103400 | 3207154500 | 45950 | 45900 | 46150 | 45900 | 580 |
| 673 | 20250102 | 103300 | 3180467400 | 45900 | 46200 | 46250 | 45900 | 759 |
| 674 | 20250102 | 103200 | 3145535250 | 46200 | 46100 | 46200 | 46050 | 755 |
| 675 | 20250102 | 103100 | 3110718050 | 46100 | 46150 | 46200 | 46050 | 353 |
| 676 | 20250102 | 103000 | 3094428050 | 46150 | 46100 | 46200 | 46100 | 666 |
| 677 | 20250102 | 102900 | 3063675800 | 46100 | 46000 | 46100 | 46000 | 471 |
| 678 | 20250102 | 102800 | 3041968700 | 46100 | 46200 | 46200 | 46000 | 1521 |
| 679 | 20250102 | 102700 | 2971894350 | 46200 | 46500 | 46500 | 46100 | 2607 |
| 680 | 20250102 | 102600 | 2851372000 | 46500 | 46400 | 46550 | 46400 | 1146 |
| 681 | 20250102 | 102500 | 2798141950 | 46400 | 46300 | 46450 | 46250 | 4419 |
| 682 | 20250102 | 102400 | 2593273750 | 46250 | 46200 | 46300 | 46200 | 1140 |
| 683 | 20250102 | 102300 | 2540540450 | 46250 | 46150 | 46300 | 46100 | 2271 |
| 684 | 20250102 | 102200 | 2435680150 | 46100 | 46050 | 46150 | 45900 | 2540 |
| 685 | 20250102 | 102100 | 2318730800 | 46050 | 46050 | 46150 | 46000 | 2055 |
| 686 | 20250102 | 102000 | 2224064000 | 46100 | 45950 | 46150 | 45950 | 2974 |
| 687 | 20250102 | 101900 | 2087100000 | 46000 | 46000 | 46100 | 45950 | 2146 |
| 688 | 20250102 | 101800 | 1988353500 | 46050 | 45850 | 46050 | 45800 | 3814 |
| 689 | 20250102 | 101700 | 1813093750 | 45950 | 45300 | 45950 | 45300 | 5214 |
| 690 | 20250102 | 101600 | 1574995750 | 45300 | 45400 | 45400 | 45300 | 2004 |
| 691 | 20250102 | 101500 | 1484143650 | 45450 | 45650 | 45650 | 45400 | 1537 |
| 692 | 20250102 | 101400 | 1414175800 | 45650 | 45700 | 45700 | 45300 | 2294 |
| 693 | 20250102 | 101300 | 1309762000 | 45550 | 45350 | 45750 | 45350 | 3408 |
| 694 | 20250102 | 101200 | 1154575750 | 45350 | 45150 | 45350 | 45100 | 2235 |
| 695 | 20250102 | 101100 | 1053489800 | 45150 | 45000 | 45250 | 44850 | 2957 |
| 696 | 20250102 | 101000 | 920286750 | 45000 | 44950 | 45000 | 44650 | 1935 |
| 697 | 20250102 | 100900 | 833406950 | 44950 | 44700 | 44950 | 44700 | 2311 |
| 698 | 20250102 | 100800 | 729703500 | 44750 | 44600 | 44800 | 44600 | 2687 |
| 699 | 20250102 | 100700 | 609602950 | 44650 | 44500 | 44650 | 44450 | 1520 |
| 700 | 20250102 | 100600 | 541896450 | 44400 | 44400 | 44550 | 44350 | 769 |
| 701 | 20250102 | 100500 | 507723900 | 44450 | 44400 | 44700 | 44200 | 1862 |
| 702 | 20250102 | 100400 | 424972500 | 44150 | 44400 | 44450 | 44050 | 1753 |
| 703 | 20250102 | 100300 | 347330100 | 44400 | 43500 | 44500 | 43350 | 2454 |
| 704 | 20250102 | 100200 | 239820450 | 43350 | 43400 | 43650 | 43100 | 754 |
| 705 | 20250102 | 100100 | 207140650 | 43450 | 43600 | 43800 | 43450 | 2499 |
| 706 | 20250102 | 100000 | 98196200 | 43550 | 43450 | 43600 | 43300 | 2249 |