37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250107 | 201900 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 2619 |
| 3 | 20250107 | 201800 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 4 | 20250107 | 201700 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 5 | 20250107 | 201600 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 6 | 20250107 | 201500 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 7 | 20250107 | 201400 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 8 | 20250107 | 201300 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 9 | 20250107 | 201200 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 10 | 20250107 | 201100 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 11 | 20250107 | 201000 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 12 | 20250107 | 200900 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 13 | 20250107 | 200800 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 14 | 20250107 | 200700 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 15 | 20250107 | 200600 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 16 | 20250107 | 200500 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 17 | 20250107 | 200400 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 18 | 20250107 | 200300 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 19 | 20250107 | 200200 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 20 | 20250107 | 200100 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 21 | 20250107 | 200000 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 22 | 20250107 | 195900 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 23 | 20250107 | 195800 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 24 | 20250107 | 195700 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 25 | 20250107 | 195600 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 26 | 20250107 | 195500 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 27 | 20250107 | 195400 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 28 | 20250107 | 195300 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 29 | 20250107 | 195200 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 30 | 20250107 | 195100 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 31 | 20250107 | 195000 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 32 | 20250107 | 194900 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 2619 |
| 33 | 20250107 | 194800 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 34 | 20250107 | 194700 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 35 | 20250107 | 194600 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 36 | 20250107 | 194500 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 37 | 20250107 | 194400 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 38 | 20250107 | 194300 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 39 | 20250107 | 194200 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 40 | 20250107 | 194100 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 41 | 20250107 | 194000 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 42 | 20250107 | 193900 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 43 | 20250107 | 193800 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 44 | 20250107 | 193700 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 45 | 20250107 | 193600 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 46 | 20250107 | 193500 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 47 | 20250107 | 193400 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 48 | 20250107 | 193300 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 49 | 20250107 | 193200 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 50 | 20250107 | 193100 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 51 | 20250107 | 193000 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 52 | 20250107 | 192900 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 53 | 20250107 | 192800 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 54 | 20250107 | 192700 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 55 | 20250107 | 192600 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 56 | 20250107 | 192500 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 57 | 20250107 | 192400 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 58 | 20250107 | 192300 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 59 | 20250107 | 192200 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 60 | 20250107 | 192100 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 61 | 20250107 | 192000 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 62 | 20250107 | 191900 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 2619 |
| 63 | 20250107 | 191800 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 64 | 20250107 | 191700 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 65 | 20250107 | 191600 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 66 | 20250107 | 191500 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 67 | 20250107 | 191400 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 68 | 20250107 | 191300 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 69 | 20250107 | 191200 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 70 | 20250107 | 191100 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 71 | 20250107 | 191000 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 72 | 20250107 | 190900 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 73 | 20250107 | 190800 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 74 | 20250107 | 190700 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 75 | 20250107 | 190600 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 76 | 20250107 | 190500 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 77 | 20250107 | 190400 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 78 | 20250107 | 190300 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 79 | 20250107 | 190200 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 80 | 20250107 | 190100 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 81 | 20250107 | 190000 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 82 | 20250107 | 185900 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 83 | 20250107 | 185800 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 84 | 20250107 | 185700 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 85 | 20250107 | 185600 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 86 | 20250107 | 185500 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 87 | 20250107 | 185400 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 88 | 20250107 | 185300 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 89 | 20250107 | 185200 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 90 | 20250107 | 185100 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 91 | 20250107 | 185000 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 92 | 20250107 | 184900 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 2619 |
| 93 | 20250107 | 184800 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 94 | 20250107 | 184700 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 95 | 20250107 | 184600 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 96 | 20250107 | 184500 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 97 | 20250107 | 184400 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 98 | 20250107 | 184300 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 99 | 20250107 | 184200 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 100 | 20250107 | 184100 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 101 | 20250107 | 184000 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 102 | 20250107 | 183900 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 103 | 20250107 | 183800 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 104 | 20250107 | 183700 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 105 | 20250107 | 183600 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 106 | 20250107 | 183500 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 107 | 20250107 | 183400 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 108 | 20250107 | 183300 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 109 | 20250107 | 183200 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 110 | 20250107 | 183100 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 111 | 20250107 | 183000 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 112 | 20250107 | 182900 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 113 | 20250107 | 182800 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 114 | 20250107 | 182700 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 115 | 20250107 | 182600 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 116 | 20250107 | 182500 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 117 | 20250107 | 182400 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 118 | 20250107 | 182300 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 119 | 20250107 | 182200 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 120 | 20250107 | 182100 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 121 | 20250107 | 182000 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 122 | 20250107 | 181900 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 2619 |
| 123 | 20250107 | 181800 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 124 | 20250107 | 181700 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 125 | 20250107 | 181600 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 126 | 20250107 | 181500 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 127 | 20250107 | 181400 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 128 | 20250107 | 181300 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 129 | 20250107 | 181200 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 130 | 20250107 | 181100 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 131 | 20250107 | 181000 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 132 | 20250107 | 180900 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 133 | 20250107 | 180800 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 134 | 20250107 | 180700 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 135 | 20250107 | 180600 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 136 | 20250107 | 180500 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 137 | 20250107 | 180400 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 138 | 20250107 | 180300 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 139 | 20250107 | 180200 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 140 | 20250107 | 180100 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 141 | 20250107 | 180000 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 142 | 20250107 | 175900 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 143 | 20250107 | 175800 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 144 | 20250107 | 175700 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 145 | 20250107 | 175600 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 146 | 20250107 | 175500 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 147 | 20250107 | 175400 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 148 | 20250107 | 175300 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 149 | 20250107 | 175200 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 150 | 20250107 | 175100 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 151 | 20250107 | 175000 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 152 | 20250107 | 174900 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 2619 |
| 153 | 20250107 | 174800 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 154 | 20250107 | 174700 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 155 | 20250107 | 174600 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 156 | 20250107 | 174500 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 157 | 20250107 | 174400 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 158 | 20250107 | 174300 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 159 | 20250107 | 174200 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 160 | 20250107 | 174100 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 161 | 20250107 | 174000 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 162 | 20250107 | 173900 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 163 | 20250107 | 173800 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 164 | 20250107 | 173700 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 165 | 20250107 | 173600 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 166 | 20250107 | 173500 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 167 | 20250107 | 173400 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 168 | 20250107 | 173300 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 169 | 20250107 | 173200 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 170 | 20250107 | 173100 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 171 | 20250107 | 173000 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 172 | 20250107 | 172900 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 173 | 20250107 | 172800 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 174 | 20250107 | 172700 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 175 | 20250107 | 172600 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 176 | 20250107 | 172500 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 177 | 20250107 | 172400 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 178 | 20250107 | 172300 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 179 | 20250107 | 172200 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 180 | 20250107 | 172100 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 181 | 20250107 | 172000 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 182 | 20250107 | 171900 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 2619 |
| 183 | 20250107 | 171800 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 184 | 20250107 | 171700 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 185 | 20250107 | 171600 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 186 | 20250107 | 171500 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 187 | 20250107 | 171400 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 188 | 20250107 | 171300 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 189 | 20250107 | 171200 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 190 | 20250107 | 171100 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 191 | 20250107 | 171000 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 192 | 20250107 | 170900 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 193 | 20250107 | 170800 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 194 | 20250107 | 170700 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 195 | 20250107 | 170600 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 196 | 20250107 | 170500 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 197 | 20250107 | 170400 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 198 | 20250107 | 170300 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 199 | 20250107 | 170200 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 200 | 20250107 | 170100 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 201 | 20250107 | 170000 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 202 | 20250107 | 165900 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 203 | 20250107 | 165800 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 204 | 20250107 | 165700 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 205 | 20250107 | 165600 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 206 | 20250107 | 165500 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 207 | 20250107 | 165400 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 208 | 20250107 | 165300 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 209 | 20250107 | 165200 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 210 | 20250107 | 165100 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 211 | 20250107 | 165000 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 212 | 20250107 | 164900 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 2619 |
| 213 | 20250107 | 164800 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 214 | 20250107 | 164700 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 215 | 20250107 | 164600 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 216 | 20250107 | 164500 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 217 | 20250107 | 164400 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 218 | 20250107 | 164300 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 219 | 20250107 | 164200 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 220 | 20250107 | 164100 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 221 | 20250107 | 164000 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 222 | 20250107 | 163900 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 223 | 20250107 | 163800 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 224 | 20250107 | 163700 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 225 | 20250107 | 163600 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 226 | 20250107 | 163500 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 227 | 20250107 | 163400 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 228 | 20250107 | 163300 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 229 | 20250107 | 163200 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 230 | 20250107 | 163100 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 231 | 20250107 | 163000 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 232 | 20250107 | 162900 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 233 | 20250107 | 162800 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 234 | 20250107 | 162700 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 235 | 20250107 | 162600 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 236 | 20250107 | 162500 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 237 | 20250107 | 162400 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 238 | 20250107 | 162300 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 239 | 20250107 | 162200 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 240 | 20250107 | 162100 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 241 | 20250107 | 162000 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 242 | 20250107 | 161900 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 2619 |
| 243 | 20250107 | 161800 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 244 | 20250107 | 161700 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 245 | 20250107 | 161600 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 246 | 20250107 | 161500 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 247 | 20250107 | 161400 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 248 | 20250107 | 161300 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 249 | 20250107 | 161200 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 250 | 20250107 | 161100 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 251 | 20250107 | 161000 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 252 | 20250107 | 160900 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 253 | 20250107 | 160800 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 254 | 20250107 | 160700 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 255 | 20250107 | 160600 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 256 | 20250107 | 160500 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 257 | 20250107 | 160400 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 258 | 20250107 | 160300 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 259 | 20250107 | 160200 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 260 | 20250107 | 160100 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 261 | 20250107 | 160000 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 262 | 20250107 | 155900 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 263 | 20250107 | 155800 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 264 | 20250107 | 155700 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 265 | 20250107 | 155600 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 266 | 20250107 | 155500 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 267 | 20250107 | 155400 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 268 | 20250107 | 155300 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 269 | 20250107 | 155200 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 270 | 20250107 | 155100 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 271 | 20250107 | 155000 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 272 | 20250107 | 154900 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 2619 |
| 273 | 20250107 | 154800 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 274 | 20250107 | 154700 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 275 | 20250107 | 154600 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 276 | 20250107 | 154500 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 277 | 20250107 | 154400 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 278 | 20250107 | 154300 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 279 | 20250107 | 154200 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 280 | 20250107 | 154100 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 281 | 20250107 | 154000 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 282 | 20250107 | 153900 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 283 | 20250107 | 153800 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 284 | 20250107 | 153700 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 285 | 20250107 | 153600 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 286 | 20250107 | 153500 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 287 | 20250107 | 153400 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 288 | 20250107 | 153300 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 289 | 20250107 | 153200 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 290 | 20250107 | 153100 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 291 | 20250107 | 153000 | 12067972500 | 46450 | 46450 | 46450 | 46450 | 2619 |
| 292 | 20250107 | 152900 | 11946319950 | 46550 | 46550 | 46550 | 46550 | 0 |
| 293 | 20250107 | 152800 | 11946319950 | 46550 | 46550 | 46550 | 46550 | 0 |
| 294 | 20250107 | 152700 | 11946319950 | 46550 | 46550 | 46550 | 46550 | 0 |
| 295 | 20250107 | 152600 | 11946319950 | 46550 | 46550 | 46550 | 46550 | 0 |
| 296 | 20250107 | 152500 | 11946319950 | 46550 | 46550 | 46550 | 46550 | 0 |
| 297 | 20250107 | 152400 | 11946319950 | 46550 | 46550 | 46550 | 46550 | 0 |
| 298 | 20250107 | 152300 | 11946319950 | 46550 | 46550 | 46550 | 46550 | 0 |
| 299 | 20250107 | 152200 | 11946319950 | 46550 | 46550 | 46550 | 46550 | 0 |
| 300 | 20250107 | 152100 | 11946319950 | 46550 | 46550 | 46550 | 46550 | 0 |
| 301 | 20250107 | 152000 | 11946319950 | 46550 | 46550 | 46550 | 46550 | 0 |
| 302 | 20250107 | 151900 | 11946319950 | 46550 | 46600 | 46600 | 46500 | 653 |
| 303 | 20250107 | 151800 | 11915934550 | 46550 | 46550 | 46550 | 46500 | 667 |
| 304 | 20250107 | 151700 | 11884903550 | 46550 | 46550 | 46550 | 46500 | 459 |
| 305 | 20250107 | 151600 | 11863545150 | 46550 | 46550 | 46550 | 46500 | 579 |
| 306 | 20250107 | 151500 | 11836608050 | 46550 | 46450 | 46550 | 46450 | 221 |
| 307 | 20250107 | 151400 | 11826332950 | 46500 | 46450 | 46500 | 46450 | 88 |
| 308 | 20250107 | 151300 | 11822241250 | 46450 | 46400 | 46450 | 46350 | 195 |
| 309 | 20250107 | 151200 | 11813199700 | 46400 | 46550 | 46550 | 46400 | 455 |
| 310 | 20250107 | 151100 | 11792040700 | 46550 | 46550 | 46550 | 46500 | 186 |
| 311 | 20250107 | 151000 | 11783384550 | 46500 | 46450 | 46550 | 46450 | 12 |
| 312 | 20250107 | 150900 | 11782826850 | 46450 | 46450 | 46500 | 46350 | 472 |
| 313 | 20250107 | 150800 | 11760896800 | 46400 | 46450 | 46500 | 46350 | 621 |
| 314 | 20250107 | 150700 | 11732086400 | 46450 | 46450 | 46500 | 46400 | 220 |
| 315 | 20250107 | 150600 | 11721867100 | 46500 | 46400 | 46500 | 46350 | 247 |
| 316 | 20250107 | 150500 | 11710402450 | 46350 | 46450 | 46450 | 46300 | 466 |
| 317 | 20250107 | 150400 | 11688808850 | 46450 | 46400 | 46450 | 46400 | 225 |
| 318 | 20250107 | 150300 | 11678363750 | 46400 | 46350 | 46400 | 46350 | 128 |
| 319 | 20250107 | 150200 | 11672428400 | 46350 | 46450 | 46450 | 46300 | 445 |
| 320 | 20250107 | 150100 | 11651792250 | 46450 | 46450 | 46450 | 46400 | 102 |
| 321 | 20250107 | 150000 | 11647057350 | 46450 | 46450 | 46500 | 46350 | 341 |
| 322 | 20250107 | 145900 | 11631217450 | 46450 | 46450 | 46550 | 46350 | 499 |
| 323 | 20250107 | 145800 | 11608040350 | 46450 | 46400 | 46450 | 46350 | 167 |
| 324 | 20250107 | 145700 | 11600293350 | 46450 | 46450 | 46500 | 46350 | 298 |
| 325 | 20250107 | 145600 | 11586453300 | 46450 | 46400 | 46500 | 46350 | 1150 |
| 326 | 20250107 | 145500 | 11533093700 | 46350 | 46450 | 46450 | 46250 | 742 |
| 327 | 20250107 | 145400 | 11498694050 | 46250 | 46450 | 46450 | 46200 | 1346 |
| 328 | 20250107 | 145300 | 11436356300 | 46400 | 46400 | 46450 | 46400 | 717 |
| 329 | 20250107 | 145200 | 11403077100 | 46450 | 46450 | 46500 | 46400 | 303 |
| 330 | 20250107 | 145100 | 11389003550 | 46450 | 46500 | 46500 | 46450 | 618 |
| 331 | 20250107 | 145000 | 11360287900 | 46500 | 46450 | 46500 | 46400 | 151 |
| 332 | 20250107 | 144900 | 11353272350 | 46400 | 46500 | 46550 | 46400 | 393 |
| 333 | 20250107 | 144800 | 11335008350 | 46500 | 46500 | 46500 | 46400 | 910 |
| 334 | 20250107 | 144700 | 11292741200 | 46500 | 46500 | 46500 | 46450 | 252 |
| 335 | 20250107 | 144600 | 11281033500 | 46500 | 46550 | 46550 | 46450 | 501 |
| 336 | 20250107 | 144500 | 11257738700 | 46550 | 46550 | 46550 | 46500 | 212 |
| 337 | 20250107 | 144400 | 11247877950 | 46500 | 46500 | 46550 | 46500 | 199 |
| 338 | 20250107 | 144300 | 11238622250 | 46500 | 46550 | 46550 | 46450 | 334 |
| 339 | 20250107 | 144200 | 11223091150 | 46550 | 46550 | 46600 | 46450 | 224 |
| 340 | 20250107 | 144100 | 11212673850 | 46450 | 46600 | 46600 | 46450 | 555 |
| 341 | 20250107 | 144000 | 11186856550 | 46450 | 46600 | 46650 | 46450 | 541 |
| 342 | 20250107 | 143900 | 11161675000 | 46600 | 46550 | 46650 | 46550 | 215 |
| 343 | 20250107 | 143800 | 11151657000 | 46550 | 46550 | 46600 | 46500 | 395 |
| 344 | 20250107 | 143700 | 11133273850 | 46550 | 46550 | 46650 | 46550 | 229 |
| 345 | 20250107 | 143600 | 11122606850 | 46500 | 46650 | 46650 | 46500 | 569 |
| 346 | 20250107 | 143500 | 11096086600 | 46650 | 46650 | 46650 | 46600 | 224 |
| 347 | 20250107 | 143400 | 11085647050 | 46600 | 46600 | 46650 | 46600 | 487 |
| 348 | 20250107 | 143300 | 11062947300 | 46600 | 46550 | 46600 | 46500 | 181 |
| 349 | 20250107 | 143200 | 11054520250 | 46550 | 46550 | 46600 | 46500 | 574 |
| 350 | 20250107 | 143100 | 11027810450 | 46550 | 46600 | 46600 | 46550 | 680 |
| 351 | 20250107 | 143000 | 10996153600 | 46550 | 46550 | 46650 | 46500 | 540 |
| 352 | 20250107 | 142900 | 10970991300 | 46600 | 46600 | 46650 | 46550 | 299 |
| 353 | 20250107 | 142800 | 10957059400 | 46550 | 46500 | 46600 | 46500 | 137 |
| 354 | 20250107 | 142700 | 10950681650 | 46500 | 46600 | 46600 | 46500 | 264 |
| 355 | 20250107 | 142600 | 10938396700 | 46600 | 46600 | 46650 | 46550 | 406 |
| 356 | 20250107 | 142500 | 10919478950 | 46600 | 46600 | 46650 | 46550 | 169 |
| 357 | 20250107 | 142400 | 10911606300 | 46550 | 46600 | 46650 | 46550 | 273 |
| 358 | 20250107 | 142300 | 10898884600 | 46600 | 46650 | 46650 | 46550 | 198 |
| 359 | 20250107 | 142200 | 10889662700 | 46650 | 46600 | 46650 | 46550 | 333 |
| 360 | 20250107 | 142100 | 10874149350 | 46550 | 46650 | 46650 | 46550 | 708 |
| 361 | 20250107 | 142000 | 10841154900 | 46700 | 46750 | 46750 | 46650 | 230 |
| 362 | 20250107 | 141900 | 10830417900 | 46700 | 46650 | 46750 | 46650 | 311 |
| 363 | 20250107 | 141800 | 10815898400 | 46650 | 46650 | 46700 | 46650 | 172 |
| 364 | 20250107 | 141700 | 10807873850 | 46700 | 46700 | 46750 | 46650 | 505 |
| 365 | 20250107 | 141600 | 10784277850 | 46700 | 46600 | 46700 | 46550 | 682 |
| 366 | 20250107 | 141500 | 10752448100 | 46550 | 46650 | 46700 | 46550 | 320 |
| 367 | 20250107 | 141400 | 10737525400 | 46650 | 46700 | 46700 | 46650 | 190 |
| 368 | 20250107 | 141300 | 10728661000 | 46700 | 46700 | 46700 | 46650 | 182 |
| 369 | 20250107 | 141200 | 10720169800 | 46700 | 46650 | 46700 | 46650 | 198 |
| 370 | 20250107 | 141100 | 10710932400 | 46700 | 46650 | 46700 | 46600 | 281 |
| 371 | 20250107 | 141000 | 10697826100 | 46600 | 46600 | 46650 | 46550 | 690 |
| 372 | 20250107 | 140900 | 10665679700 | 46650 | 46600 | 46650 | 46550 | 321 |
| 373 | 20250107 | 140800 | 10650724400 | 46600 | 46700 | 46700 | 46550 | 113 |
| 374 | 20250107 | 140700 | 10645460550 | 46650 | 46700 | 46700 | 46600 | 600 |
| 375 | 20250107 | 140600 | 10617489450 | 46650 | 46650 | 46700 | 46600 | 226 |
| 376 | 20250107 | 140500 | 10606950050 | 46650 | 46750 | 46750 | 46650 | 283 |
| 377 | 20250107 | 140400 | 10593745050 | 46600 | 46600 | 46700 | 46600 | 484 |
| 378 | 20250107 | 140300 | 10571165750 | 46600 | 46650 | 46650 | 46550 | 547 |
| 379 | 20250107 | 140200 | 10545676900 | 46650 | 46700 | 46700 | 46650 | 132 |
| 380 | 20250107 | 140100 | 10539517050 | 46650 | 46650 | 46700 | 46600 | 126 |
| 381 | 20250107 | 140000 | 10533642450 | 46600 | 46600 | 46700 | 46550 | 362 |
| 382 | 20250107 | 135900 | 10516771200 | 46600 | 46700 | 46750 | 46500 | 3290 |
| 383 | 20250107 | 135800 | 10363636150 | 46700 | 46700 | 46750 | 46700 | 305 |
| 384 | 20250107 | 135700 | 10349392450 | 46700 | 46650 | 46700 | 46650 | 105 |
| 385 | 20250107 | 135600 | 10344490750 | 46650 | 46700 | 46700 | 46650 | 246 |
| 386 | 20250107 | 135500 | 10333007750 | 46650 | 46700 | 46700 | 46650 | 294 |
| 387 | 20250107 | 135400 | 10319292150 | 46700 | 46650 | 46700 | 46600 | 522 |
| 388 | 20250107 | 135300 | 10294956800 | 46650 | 46600 | 46650 | 46550 | 356 |
| 389 | 20250107 | 135200 | 10278374850 | 46550 | 46600 | 46650 | 46550 | 297 |
| 390 | 20250107 | 135100 | 10264533550 | 46600 | 46600 | 46650 | 46600 | 441 |
| 391 | 20250107 | 135000 | 10243975000 | 46650 | 46600 | 46650 | 46550 | 258 |
| 392 | 20250107 | 134900 | 10231954250 | 46650 | 46650 | 46650 | 46550 | 343 |
| 393 | 20250107 | 134800 | 10215967500 | 46650 | 46700 | 46700 | 46650 | 399 |
| 394 | 20250107 | 134700 | 10197344850 | 46650 | 46700 | 46700 | 46650 | 200 |
| 395 | 20250107 | 134600 | 10188008000 | 46600 | 46650 | 46700 | 46600 | 355 |
| 396 | 20250107 | 134500 | 10171451500 | 46650 | 46650 | 46700 | 46650 | 212 |
| 397 | 20250107 | 134400 | 10161559050 | 46650 | 46650 | 46700 | 46600 | 204 |
| 398 | 20250107 | 134300 | 10152041650 | 46650 | 46650 | 46700 | 46650 | 275 |
| 399 | 20250107 | 134200 | 10139211200 | 46650 | 46650 | 46700 | 46650 | 135 |
| 400 | 20250107 | 134100 | 10132912200 | 46650 | 46600 | 46650 | 46600 | 522 |
| 401 | 20250107 | 134000 | 10108573200 | 46650 | 46650 | 46650 | 46600 | 261 |
| 402 | 20250107 | 133900 | 10096400500 | 46700 | 46650 | 46700 | 46550 | 247 |
| 403 | 20250107 | 133800 | 10084886200 | 46650 | 46650 | 46650 | 46600 | 317 |
| 404 | 20250107 | 133700 | 10070110400 | 46600 | 46650 | 46650 | 46550 | 120 |
| 405 | 20250107 | 133600 | 10064521350 | 46650 | 46550 | 46650 | 46550 | 620 |
| 406 | 20250107 | 133500 | 10035634100 | 46550 | 46600 | 46600 | 46550 | 301 |
| 407 | 20250107 | 133400 | 10021620850 | 46550 | 46550 | 46600 | 46550 | 214 |
| 408 | 20250107 | 133300 | 10011658450 | 46550 | 46550 | 46600 | 46550 | 692 |
| 409 | 20250107 | 133200 | 9979445000 | 46550 | 46500 | 46550 | 46500 | 249 |
| 410 | 20250107 | 133100 | 9967861000 | 46500 | 46550 | 46550 | 46500 | 206 |
| 411 | 20250107 | 133000 | 9958281750 | 46550 | 46550 | 46550 | 46500 | 234 |
| 412 | 20250107 | 132900 | 9947392500 | 46500 | 46550 | 46600 | 46500 | 756 |
| 413 | 20250107 | 132800 | 9912208850 | 46600 | 46650 | 46650 | 46550 | 756 |
| 414 | 20250107 | 132700 | 9876991650 | 46650 | 46650 | 46650 | 46600 | 147 |
| 415 | 20250107 | 132600 | 9870138650 | 46600 | 46600 | 46650 | 46600 | 221 |
| 416 | 20250107 | 132500 | 9859833550 | 46650 | 46700 | 46700 | 46600 | 777 |
| 417 | 20250107 | 132400 | 9823586800 | 46700 | 46650 | 46700 | 46650 | 602 |
| 418 | 20250107 | 132300 | 9795486200 | 46650 | 46700 | 46700 | 46650 | 218 |
| 419 | 20250107 | 132200 | 9785309000 | 46700 | 46700 | 46800 | 46700 | 554 |
| 420 | 20250107 | 132100 | 9759432900 | 46650 | 46650 | 46700 | 46650 | 292 |
| 421 | 20250107 | 132000 | 9745809500 | 46650 | 46700 | 46700 | 46650 | 101 |
| 422 | 20250107 | 131900 | 9741096850 | 46700 | 46750 | 46750 | 46650 | 902 |
| 423 | 20250107 | 131800 | 9698983550 | 46800 | 46750 | 46800 | 46700 | 500 |
| 424 | 20250107 | 131700 | 9675616150 | 46750 | 46750 | 46800 | 46750 | 401 |
| 425 | 20250107 | 131600 | 9656859400 | 46750 | 46800 | 46850 | 46750 | 285 |
| 426 | 20250107 | 131500 | 9643522650 | 46800 | 46800 | 46800 | 46750 | 283 |
| 427 | 20250107 | 131400 | 9630290700 | 46750 | 46750 | 46800 | 46750 | 259 |
| 428 | 20250107 | 131300 | 9618180850 | 46800 | 46800 | 46850 | 46750 | 298 |
| 429 | 20250107 | 131200 | 9604246550 | 46800 | 46800 | 46900 | 46800 | 473 |
| 430 | 20250107 | 131100 | 9582091750 | 46750 | 46800 | 46800 | 46750 | 237 |
| 431 | 20250107 | 131000 | 9571009300 | 46750 | 46800 | 46800 | 46750 | 443 |
| 432 | 20250107 | 130900 | 9550287900 | 46800 | 46750 | 46850 | 46750 | 358 |
| 433 | 20250107 | 130800 | 9533533400 | 46850 | 46900 | 46900 | 46750 | 76 |
| 434 | 20250107 | 130700 | 9529976250 | 46850 | 46850 | 46950 | 46750 | 1378 |
| 435 | 20250107 | 130600 | 9465481050 | 46850 | 46900 | 46900 | 46850 | 287 |
| 436 | 20250107 | 130500 | 9452034950 | 46900 | 46900 | 46900 | 46850 | 221 |
| 437 | 20250107 | 130400 | 9441673250 | 46850 | 46900 | 46950 | 46850 | 384 |
| 438 | 20250107 | 130300 | 9423673500 | 46850 | 46900 | 46900 | 46850 | 127 |
| 439 | 20250107 | 130200 | 9417720300 | 46900 | 46900 | 46950 | 46900 | 356 |
| 440 | 20250107 | 130100 | 9401015650 | 46950 | 46850 | 46950 | 46850 | 185 |
| 441 | 20250107 | 130000 | 9392339150 | 46900 | 46900 | 46950 | 46850 | 293 |
| 442 | 20250107 | 125900 | 9378591450 | 46900 | 46900 | 46950 | 46850 | 256 |
| 443 | 20250107 | 125800 | 9366587200 | 46850 | 46950 | 46950 | 46850 | 229 |
| 444 | 20250107 | 125700 | 9355850200 | 46900 | 46900 | 46950 | 46900 | 226 |
| 445 | 20250107 | 125600 | 9345249150 | 46900 | 46900 | 46900 | 46850 | 232 |
| 446 | 20250107 | 125500 | 9334373650 | 46950 | 46950 | 47000 | 46850 | 795 |
| 447 | 20250107 | 125400 | 9297082250 | 47000 | 47000 | 47000 | 46950 | 192 |
| 448 | 20250107 | 125300 | 9288066650 | 46950 | 46900 | 46950 | 46900 | 168 |
| 449 | 20250107 | 125200 | 9280182850 | 46950 | 46950 | 47000 | 46900 | 319 |
| 450 | 20250107 | 125100 | 9265208150 | 46950 | 46950 | 47000 | 46950 | 140 |
| 451 | 20250107 | 125000 | 9258634950 | 47000 | 46900 | 47000 | 46900 | 220 |
| 452 | 20250107 | 124900 | 9248307500 | 46900 | 47000 | 47000 | 46900 | 269 |
| 453 | 20250107 | 124800 | 9235689600 | 46950 | 46900 | 46950 | 46900 | 184 |
| 454 | 20250107 | 124700 | 9227054300 | 46900 | 47000 | 47000 | 46900 | 347 |
| 455 | 20250107 | 124600 | 9210754300 | 46950 | 46950 | 47000 | 46900 | 194 |
| 456 | 20250107 | 124500 | 9201650550 | 47000 | 46950 | 47000 | 46950 | 129 |
| 457 | 20250107 | 124400 | 9195592150 | 46950 | 46950 | 47000 | 46950 | 266 |
| 458 | 20250107 | 124300 | 9183103100 | 47000 | 47050 | 47050 | 46950 | 93 |
| 459 | 20250107 | 124200 | 9178733800 | 47000 | 46950 | 47000 | 46900 | 246 |
| 460 | 20250107 | 124100 | 9167180650 | 47000 | 47000 | 47000 | 47000 | 179 |
| 461 | 20250107 | 124000 | 9158767650 | 47050 | 46950 | 47050 | 46950 | 204 |
| 462 | 20250107 | 123900 | 9149183000 | 47000 | 46950 | 47050 | 46950 | 209 |
| 463 | 20250107 | 123800 | 9139354800 | 46950 | 47000 | 47000 | 46950 | 150 |
| 464 | 20250107 | 123700 | 9132305250 | 47000 | 47000 | 47050 | 46950 | 414 |
| 465 | 20250107 | 123600 | 9112856100 | 47050 | 47050 | 47050 | 46950 | 126 |
| 466 | 20250107 | 123500 | 9106932800 | 47000 | 47000 | 47050 | 47000 | 277 |
| 467 | 20250107 | 123400 | 9093911350 | 46950 | 47050 | 47050 | 46950 | 93 |
| 468 | 20250107 | 123300 | 9089543050 | 47050 | 47050 | 47050 | 47000 | 184 |
| 469 | 20250107 | 123200 | 9080893900 | 47000 | 47000 | 47050 | 47000 | 217 |
| 470 | 20250107 | 123100 | 9070693550 | 47000 | 47000 | 47050 | 47000 | 187 |
| 471 | 20250107 | 123000 | 9061903350 | 47050 | 47100 | 47100 | 47000 | 255 |
| 472 | 20250107 | 122900 | 9049904950 | 47050 | 46950 | 47050 | 46950 | 234 |
| 473 | 20250107 | 122800 | 9038906050 | 47000 | 47000 | 47100 | 47000 | 147 |
| 474 | 20250107 | 122700 | 9031993600 | 47000 | 47050 | 47100 | 47000 | 339 |
| 475 | 20250107 | 122600 | 9016045500 | 47050 | 47050 | 47100 | 47050 | 265 |
| 476 | 20250107 | 122500 | 9003569850 | 47050 | 47000 | 47100 | 47000 | 322 |
| 477 | 20250107 | 122400 | 8988424050 | 47000 | 47000 | 47000 | 46900 | 358 |
| 478 | 20250107 | 122300 | 8971621250 | 47050 | 47000 | 47050 | 46950 | 77 |
| 479 | 20250107 | 122200 | 8968005450 | 47050 | 47000 | 47050 | 46950 | 279 |
| 480 | 20250107 | 122100 | 8954887600 | 47000 | 47050 | 47050 | 46950 | 236 |
| 481 | 20250107 | 122000 | 8943800300 | 47050 | 46950 | 47050 | 46950 | 210 |
| 482 | 20250107 | 121900 | 8933938700 | 46950 | 46950 | 47100 | 46950 | 351 |
| 483 | 20250107 | 121800 | 8917428800 | 46950 | 47000 | 47000 | 46950 | 161 |
| 484 | 20250107 | 121700 | 8909868250 | 47000 | 47000 | 47100 | 46950 | 463 |
| 485 | 20250107 | 121600 | 8888091650 | 47050 | 47050 | 47050 | 47000 | 351 |
| 486 | 20250107 | 121500 | 8871585500 | 47050 | 47100 | 47100 | 47000 | 189 |
| 487 | 20250107 | 121400 | 8862695450 | 47000 | 47000 | 47100 | 47000 | 182 |
| 488 | 20250107 | 121300 | 8854127900 | 47050 | 47100 | 47100 | 47000 | 258 |
| 489 | 20250107 | 121200 | 8841987550 | 47150 | 47050 | 47150 | 47000 | 305 |
| 490 | 20250107 | 121100 | 8827626450 | 47050 | 47100 | 47100 | 47000 | 102 |
| 491 | 20250107 | 121000 | 8822830800 | 47100 | 47050 | 47100 | 47050 | 371 |
| 492 | 20250107 | 120900 | 8805367450 | 47050 | 47050 | 47100 | 47000 | 139 |
| 493 | 20250107 | 120800 | 8798827650 | 47050 | 47100 | 47100 | 47000 | 293 |
| 494 | 20250107 | 120700 | 8785041850 | 47100 | 47050 | 47150 | 47000 | 229 |
| 495 | 20250107 | 120600 | 8774265350 | 47050 | 47150 | 47150 | 47050 | 270 |
| 496 | 20250107 | 120500 | 8761551750 | 47100 | 47100 | 47150 | 47100 | 220 |
| 497 | 20250107 | 120400 | 8751188450 | 47100 | 47050 | 47100 | 47050 | 208 |
| 498 | 20250107 | 120300 | 8741399850 | 47050 | 47150 | 47150 | 47050 | 210 |
| 499 | 20250107 | 120200 | 8731511600 | 47150 | 47100 | 47150 | 47100 | 312 |
| 500 | 20250107 | 120100 | 8716808300 | 47100 | 47200 | 47200 | 47050 | 110 |
| 501 | 20250107 | 120000 | 8711627750 | 47150 | 47150 | 47200 | 47150 | 294 |
| 502 | 20250107 | 115900 | 8697765050 | 47100 | 47150 | 47150 | 47050 | 261 |
| 503 | 20250107 | 115800 | 8685470000 | 47200 | 47150 | 47200 | 47100 | 381 |
| 504 | 20250107 | 115700 | 8667506050 | 47150 | 47150 | 47150 | 47050 | 650 |
| 505 | 20250107 | 115600 | 8636888600 | 47150 | 47150 | 47150 | 47100 | 93 |
| 506 | 20250107 | 115500 | 8632506750 | 47150 | 47100 | 47200 | 47000 | 580 |
| 507 | 20250107 | 115400 | 8605164200 | 47050 | 47050 | 47100 | 47050 | 163 |
| 508 | 20250107 | 115300 | 8597494550 | 47050 | 47100 | 47100 | 47050 | 427 |
| 509 | 20250107 | 115200 | 8577396900 | 47100 | 47100 | 47100 | 47050 | 165 |
| 510 | 20250107 | 115100 | 8569631100 | 47050 | 47050 | 47050 | 47000 | 143 |
| 511 | 20250107 | 115000 | 8562907700 | 47000 | 47100 | 47150 | 47000 | 705 |
| 512 | 20250107 | 114900 | 8529720700 | 47150 | 47100 | 47150 | 47100 | 326 |
| 513 | 20250107 | 114800 | 8514365900 | 47050 | 47050 | 47100 | 47000 | 208 |
| 514 | 20250107 | 114700 | 8504583850 | 47050 | 47050 | 47100 | 47050 | 335 |
| 515 | 20250107 | 114600 | 8488813250 | 47050 | 47050 | 47050 | 47000 | 247 |
| 516 | 20250107 | 114500 | 8477201800 | 47050 | 47000 | 47050 | 46950 | 239 |
| 517 | 20250107 | 114400 | 8465968350 | 47000 | 47000 | 47050 | 46950 | 62 |
| 518 | 20250107 | 114300 | 8463053750 | 47000 | 46950 | 47050 | 46950 | 972 |
| 519 | 20250107 | 114200 | 8417361650 | 47000 | 47000 | 47000 | 46950 | 221 |
| 520 | 20250107 | 114100 | 8406984400 | 46950 | 46950 | 47000 | 46950 | 283 |
| 521 | 20250107 | 114000 | 8393694750 | 46950 | 46950 | 47000 | 46950 | 229 |
| 522 | 20250107 | 113900 | 8382941250 | 47000 | 47100 | 47100 | 46950 | 1180 |
| 523 | 20250107 | 113800 | 8327467850 | 47100 | 47100 | 47100 | 47050 | 221 |
| 524 | 20250107 | 113700 | 8317068950 | 47100 | 47100 | 47100 | 47050 | 123 |
| 525 | 20250107 | 113600 | 8311279100 | 47050 | 47200 | 47200 | 47050 | 357 |
| 526 | 20250107 | 113500 | 8294465350 | 47200 | 47150 | 47200 | 47100 | 310 |
| 527 | 20250107 | 113400 | 8279851750 | 47100 | 47100 | 47150 | 47100 | 115 |
| 528 | 20250107 | 113300 | 8274435150 | 47050 | 47200 | 47200 | 47050 | 364 |
| 529 | 20250107 | 113200 | 8257275100 | 47200 | 47150 | 47200 | 47100 | 807 |
| 530 | 20250107 | 113100 | 8219225550 | 47150 | 47100 | 47150 | 47100 | 174 |
| 531 | 20250107 | 113000 | 8211029700 | 47150 | 47100 | 47200 | 47100 | 230 |
| 532 | 20250107 | 112900 | 8200185050 | 47100 | 47100 | 47100 | 47050 | 125 |
| 533 | 20250107 | 112800 | 8194300900 | 47100 | 47150 | 47200 | 47100 | 308 |
| 534 | 20250107 | 112700 | 8179785050 | 47150 | 47150 | 47150 | 47100 | 244 |
| 535 | 20250107 | 112600 | 8168288600 | 47150 | 47150 | 47200 | 47100 | 203 |
| 536 | 20250107 | 112500 | 8158717250 | 47200 | 47150 | 47200 | 47100 | 162 |
| 537 | 20250107 | 112400 | 8151081450 | 47150 | 47200 | 47200 | 47100 | 235 |
| 538 | 20250107 | 112300 | 8140003650 | 47150 | 47200 | 47200 | 47150 | 231 |
| 539 | 20250107 | 112200 | 8129104850 | 47200 | 47150 | 47200 | 47050 | 301 |
| 540 | 20250107 | 112100 | 8114925100 | 47200 | 47100 | 47200 | 47100 | 230 |
| 541 | 20250107 | 112000 | 8104078950 | 47100 | 47150 | 47150 | 47100 | 511 |
| 542 | 20250107 | 111900 | 8079990550 | 47150 | 47200 | 47200 | 47050 | 406 |
| 543 | 20250107 | 111800 | 8060853100 | 47200 | 47150 | 47200 | 47100 | 428 |
| 544 | 20250107 | 111700 | 8040675200 | 47100 | 47100 | 47150 | 47100 | 192 |
| 545 | 20250107 | 111600 | 8031631350 | 47150 | 47200 | 47200 | 47050 | 409 |
| 546 | 20250107 | 111500 | 8012356100 | 47200 | 47150 | 47200 | 47050 | 247 |
| 547 | 20250107 | 111400 | 8000723300 | 47150 | 47100 | 47150 | 47100 | 259 |
| 548 | 20250107 | 111300 | 7988524150 | 47150 | 47150 | 47200 | 47100 | 252 |
| 549 | 20250107 | 111200 | 7976648800 | 47100 | 47100 | 47150 | 47100 | 30 |
| 550 | 20250107 | 111100 | 7975234600 | 47100 | 47100 | 47150 | 47100 | 274 |
| 551 | 20250107 | 111000 | 7962327750 | 47100 | 47150 | 47150 | 47100 | 365 |
| 552 | 20250107 | 110900 | 7945128050 | 47100 | 47100 | 47150 | 47100 | 156 |
| 553 | 20250107 | 110800 | 7937780250 | 47100 | 47200 | 47200 | 46950 | 1535 |
| 554 | 20250107 | 110700 | 7865550400 | 47150 | 47100 | 47150 | 47100 | 424 |
| 555 | 20250107 | 110600 | 7845572550 | 47050 | 47150 | 47150 | 47050 | 289 |
| 556 | 20250107 | 110500 | 7831967200 | 47150 | 47100 | 47150 | 47050 | 443 |
| 557 | 20250107 | 110400 | 7811102250 | 47150 | 47100 | 47150 | 47050 | 225 |
| 558 | 20250107 | 110300 | 7800506000 | 47100 | 47200 | 47200 | 47050 | 381 |
| 559 | 20250107 | 110200 | 7782546600 | 47200 | 47150 | 47200 | 47100 | 505 |
| 560 | 20250107 | 110100 | 7758739400 | 47100 | 47200 | 47200 | 47100 | 402 |
| 561 | 20250107 | 110000 | 7739769400 | 47200 | 47250 | 47250 | 47100 | 593 |
| 562 | 20250107 | 105900 | 7711791000 | 47250 | 47400 | 47400 | 47250 | 933 |
| 563 | 20250107 | 105800 | 7667672350 | 47400 | 47300 | 47400 | 47300 | 223 |
| 564 | 20250107 | 105700 | 7657114900 | 47300 | 47300 | 47350 | 47300 | 915 |
| 565 | 20250107 | 105600 | 7613801950 | 47350 | 47400 | 47450 | 47300 | 914 |
| 566 | 20250107 | 105500 | 7570506200 | 47400 | 47300 | 47450 | 47300 | 1315 |
| 567 | 20250107 | 105400 | 7508185550 | 47350 | 47400 | 47400 | 47300 | 937 |
| 568 | 20250107 | 105300 | 7463800000 | 47400 | 47350 | 47450 | 47350 | 1439 |
| 569 | 20250107 | 105200 | 7395587300 | 47350 | 47350 | 47400 | 47300 | 757 |
| 570 | 20250107 | 105100 | 7359744700 | 47350 | 47450 | 47450 | 47300 | 2874 |
| 571 | 20250107 | 105000 | 7223682650 | 47400 | 47400 | 47450 | 47350 | 794 |
| 572 | 20250107 | 104900 | 7186039900 | 47400 | 47450 | 47450 | 47350 | 969 |
| 573 | 20250107 | 104800 | 7140090350 | 47450 | 47300 | 47450 | 47300 | 5106 |
| 574 | 20250107 | 104700 | 6898155550 | 47250 | 47300 | 47350 | 47250 | 1525 |
| 575 | 20250107 | 104600 | 6826010000 | 47300 | 47300 | 47300 | 47250 | 1887 |
| 576 | 20250107 | 104500 | 6736767900 | 47300 | 47250 | 47300 | 47250 | 342 |
| 577 | 20250107 | 104400 | 6720606250 | 47250 | 47300 | 47300 | 47250 | 220 |
| 578 | 20250107 | 104300 | 6710208250 | 47300 | 47250 | 47300 | 47150 | 246 |
| 579 | 20250107 | 104200 | 6698588400 | 47250 | 47300 | 47300 | 47200 | 517 |
| 580 | 20250107 | 104100 | 6674157000 | 47250 | 47250 | 47250 | 47200 | 456 |
| 581 | 20250107 | 104000 | 6652616250 | 47250 | 47200 | 47250 | 47200 | 378 |
| 582 | 20250107 | 103900 | 6634761150 | 47200 | 47200 | 47300 | 47150 | 2461 |
| 583 | 20250107 | 103800 | 6518529350 | 47200 | 47150 | 47200 | 47150 | 558 |
| 584 | 20250107 | 103700 | 6492211500 | 47150 | 47150 | 47200 | 47150 | 313 |
| 585 | 20250107 | 103600 | 6477451550 | 47150 | 47150 | 47200 | 47150 | 338 |
| 586 | 20250107 | 103500 | 6461504550 | 47100 | 47150 | 47200 | 47100 | 297 |
| 587 | 20250107 | 103400 | 6447498750 | 47200 | 47150 | 47200 | 47150 | 495 |
| 588 | 20250107 | 103300 | 6424145850 | 47150 | 47150 | 47200 | 47150 | 393 |
| 589 | 20250107 | 103200 | 6405606600 | 47150 | 47100 | 47200 | 47050 | 1849 |
| 590 | 20250107 | 103100 | 6318443850 | 47150 | 47050 | 47150 | 47050 | 3101 |
| 591 | 20250107 | 103000 | 6172420000 | 47050 | 47000 | 47050 | 46950 | 326 |
| 592 | 20250107 | 102900 | 6157095150 | 47000 | 46900 | 47000 | 46900 | 306 |
| 593 | 20250107 | 102800 | 6142741300 | 47000 | 46850 | 47000 | 46850 | 456 |
| 594 | 20250107 | 102700 | 6121358300 | 46850 | 47000 | 47000 | 46800 | 1274 |
| 595 | 20250107 | 102600 | 6061605350 | 47000 | 47000 | 47050 | 46950 | 555 |
| 596 | 20250107 | 102500 | 6035533700 | 47000 | 47050 | 47050 | 46950 | 393 |
| 597 | 20250107 | 102400 | 6017065000 | 47050 | 47000 | 47100 | 47000 | 360 |
| 598 | 20250107 | 102300 | 6000130400 | 47050 | 47050 | 47100 | 47000 | 332 |
| 599 | 20250107 | 102200 | 5984517650 | 47100 | 47000 | 47100 | 46950 | 1094 |
| 600 | 20250107 | 102100 | 5933069550 | 47000 | 47000 | 47050 | 46950 | 297 |
| 601 | 20250107 | 102000 | 5919118200 | 47000 | 46950 | 47000 | 46850 | 588 |
| 602 | 20250107 | 101900 | 5891524150 | 46900 | 46900 | 46950 | 46800 | 534 |
| 603 | 20250107 | 101800 | 5866498150 | 46900 | 46950 | 47000 | 46850 | 1451 |
| 604 | 20250107 | 101700 | 5798412650 | 46950 | 46950 | 47000 | 46900 | 604 |
| 605 | 20250107 | 101600 | 5770061050 | 47000 | 46950 | 47050 | 46950 | 313 |
| 606 | 20250107 | 101500 | 5755349750 | 46950 | 47050 | 47050 | 46900 | 374 |
| 607 | 20250107 | 101400 | 5737787600 | 47000 | 46950 | 47100 | 46950 | 555 |
| 608 | 20250107 | 101300 | 5711694100 | 47000 | 47000 | 47100 | 46950 | 1608 |
| 609 | 20250107 | 101200 | 5636053450 | 47000 | 47000 | 47050 | 47000 | 636 |
| 610 | 20250107 | 101100 | 5606145000 | 47000 | 47000 | 47050 | 46950 | 276 |
| 611 | 20250107 | 101000 | 5593173400 | 47000 | 47050 | 47050 | 46950 | 596 |
| 612 | 20250107 | 100900 | 5565153600 | 47050 | 47000 | 47050 | 46950 | 1306 |
| 613 | 20250107 | 100800 | 5503780600 | 47000 | 46900 | 47000 | 46850 | 1382 |
| 614 | 20250107 | 100700 | 5438920500 | 46900 | 46800 | 46900 | 46750 | 1137 |
| 615 | 20250107 | 100600 | 5385653250 | 46900 | 46750 | 46900 | 46750 | 2616 |
| 616 | 20250107 | 100500 | 5263310600 | 46700 | 46750 | 46750 | 46700 | 367 |
| 617 | 20250107 | 100400 | 5246158750 | 46750 | 46750 | 46800 | 46700 | 343 |
| 618 | 20250107 | 100300 | 5230117050 | 46800 | 46800 | 46800 | 46700 | 313 |
| 619 | 20250107 | 100200 | 5215483100 | 46800 | 46900 | 46900 | 46750 | 2164 |
| 620 | 20250107 | 100100 | 5114225950 | 46900 | 46900 | 46950 | 46900 | 273 |
| 621 | 20250107 | 100000 | 5101419350 | 46950 | 46850 | 46950 | 46850 | 453 |
| 622 | 20250107 | 095900 | 5080161400 | 46900 | 46900 | 46900 | 46850 | 278 |
| 623 | 20250107 | 095800 | 5067133450 | 46900 | 47000 | 47000 | 46900 | 931 |
| 624 | 20250107 | 095700 | 5023437300 | 47000 | 47000 | 47050 | 47000 | 502 |
| 625 | 20250107 | 095600 | 4999842550 | 47000 | 47000 | 47050 | 46950 | 609 |
| 626 | 20250107 | 095500 | 4971218750 | 47050 | 47000 | 47100 | 47000 | 1027 |
| 627 | 20250107 | 095400 | 4922916700 | 46950 | 46900 | 47000 | 46850 | 672 |
| 628 | 20250107 | 095300 | 4891381600 | 46850 | 47000 | 47000 | 46850 | 811 |
| 629 | 20250107 | 095200 | 4853322350 | 47000 | 46900 | 47000 | 46900 | 124 |
| 630 | 20250107 | 095100 | 4847500450 | 46900 | 46900 | 46950 | 46900 | 218 |
| 631 | 20250107 | 095000 | 4837269300 | 46900 | 46900 | 46950 | 46850 | 401 |
| 632 | 20250107 | 094900 | 4818459050 | 46900 | 47000 | 47000 | 46850 | 331 |
| 633 | 20250107 | 094800 | 4802922750 | 46950 | 46850 | 46950 | 46850 | 512 |
| 634 | 20250107 | 094700 | 4778907850 | 46900 | 47000 | 47050 | 46900 | 627 |
| 635 | 20250107 | 094600 | 4749468500 | 47050 | 47000 | 47050 | 46950 | 760 |
| 636 | 20250107 | 094500 | 4713745850 | 46900 | 46950 | 46950 | 46900 | 1319 |
| 637 | 20250107 | 094400 | 4651870900 | 46900 | 46950 | 47000 | 46900 | 456 |
| 638 | 20250107 | 094300 | 4630471700 | 46950 | 46950 | 47000 | 46900 | 606 |
| 639 | 20250107 | 094200 | 4602040050 | 46950 | 46950 | 46950 | 46900 | 499 |
| 640 | 20250107 | 094100 | 4578631150 | 46950 | 47000 | 47000 | 46900 | 380 |
| 641 | 20250107 | 094000 | 4560804450 | 46900 | 46950 | 47000 | 46900 | 447 |
| 642 | 20250107 | 093900 | 4539821100 | 46950 | 46950 | 47000 | 46950 | 534 |
| 643 | 20250107 | 093800 | 4514747250 | 47000 | 47150 | 47150 | 47000 | 1214 |
| 644 | 20250107 | 093700 | 4457659900 | 47150 | 47100 | 47200 | 47050 | 1719 |
| 645 | 20250107 | 093600 | 4376597100 | 47100 | 47000 | 47100 | 46950 | 2228 |
| 646 | 20250107 | 093500 | 4271845300 | 47000 | 47000 | 47000 | 46900 | 1221 |
| 647 | 20250107 | 093400 | 4214534550 | 47000 | 46950 | 47000 | 46900 | 2015 |
| 648 | 20250107 | 093300 | 4120007150 | 46950 | 46950 | 47000 | 46900 | 529 |
| 649 | 20250107 | 093200 | 4095173700 | 47000 | 46950 | 47000 | 46950 | 309 |
| 650 | 20250107 | 093100 | 4080663400 | 47000 | 47000 | 47000 | 46950 | 550 |
| 651 | 20250107 | 093000 | 4054821750 | 47050 | 46950 | 47050 | 46900 | 1833 |
| 652 | 20250107 | 092900 | 3968688450 | 46950 | 46950 | 47000 | 46850 | 1362 |
| 653 | 20250107 | 092800 | 3904765250 | 46950 | 47000 | 47000 | 46900 | 619 |
| 654 | 20250107 | 092700 | 3875700650 | 46900 | 47100 | 47200 | 46900 | 4161 |
| 655 | 20250107 | 092600 | 3679858750 | 47150 | 47000 | 47200 | 47000 | 1643 |
| 656 | 20250107 | 092500 | 3602466000 | 46950 | 46800 | 46950 | 46800 | 2993 |
| 657 | 20250107 | 092400 | 3462322350 | 46750 | 46750 | 46850 | 46700 | 1400 |
| 658 | 20250107 | 092300 | 3396815800 | 46750 | 47100 | 47150 | 46700 | 4266 |
| 659 | 20250107 | 092200 | 3196994200 | 47050 | 47000 | 47150 | 47000 | 1033 |
| 660 | 20250107 | 092100 | 3148369950 | 47100 | 47050 | 47100 | 46900 | 3588 |
| 661 | 20250107 | 092000 | 2979781250 | 47050 | 47150 | 47150 | 46900 | 1980 |
| 662 | 20250107 | 091900 | 2886563450 | 47250 | 47200 | 47300 | 47150 | 1102 |
| 663 | 20250107 | 091800 | 2834539350 | 47300 | 47000 | 47300 | 46950 | 1724 |
| 664 | 20250107 | 091700 | 2753329200 | 47000 | 47100 | 47100 | 46850 | 1041 |
| 665 | 20250107 | 091600 | 2704374050 | 47100 | 47200 | 47250 | 47000 | 903 |
| 666 | 20250107 | 091500 | 2661835150 | 47200 | 47400 | 47400 | 47200 | 1056 |
| 667 | 20250107 | 091400 | 2611875750 | 47400 | 47300 | 47450 | 47200 | 5823 |
| 668 | 20250107 | 091300 | 2336153400 | 47300 | 47200 | 47350 | 47100 | 4621 |
| 669 | 20250107 | 091200 | 2117836750 | 47200 | 47250 | 47350 | 47200 | 1590 |
| 670 | 20250107 | 091100 | 2042643150 | 47250 | 47400 | 47400 | 47200 | 2204 |
| 671 | 20250107 | 091000 | 1938402650 | 47350 | 47350 | 47400 | 47250 | 3788 |
| 672 | 20250107 | 090900 | 1759072600 | 47300 | 46950 | 47400 | 46950 | 7867 |
| 673 | 20250107 | 090800 | 1387540050 | 46900 | 46900 | 47100 | 46850 | 3777 |
| 674 | 20250107 | 090700 | 1210031850 | 46900 | 47000 | 47150 | 46750 | 4361 |
| 675 | 20250107 | 090600 | 1005117600 | 46950 | 46600 | 47000 | 46550 | 7914 |
| 676 | 20250107 | 090500 | 634700300 | 46600 | 46250 | 46600 | 46200 | 3495 |
| 677 | 20250107 | 090400 | 472281000 | 46250 | 46200 | 46350 | 46100 | 1102 |
| 678 | 20250107 | 090300 | 421319800 | 46200 | 46250 | 46350 | 46000 | 700 |
| 679 | 20250107 | 090200 | 388994050 | 46400 | 46200 | 46600 | 46200 | 4295 |
| 680 | 20250107 | 090100 | 189788000 | 46300 | 45800 | 46300 | 45800 | 3268 |
| 681 | 20250107 | 090000 | 39274900 | 45750 | 45600 | 45750 | 45400 | 861 |