37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250115 | 203400 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 1517 |
| 3 | 20250115 | 203300 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 4 | 20250115 | 203200 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 5 | 20250115 | 203100 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 6 | 20250115 | 203000 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 7 | 20250115 | 202900 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 8 | 20250115 | 202800 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 9 | 20250115 | 202700 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 10 | 20250115 | 202600 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 11 | 20250115 | 202500 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 12 | 20250115 | 202400 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 13 | 20250115 | 202300 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 14 | 20250115 | 202200 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 15 | 20250115 | 202100 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 16 | 20250115 | 202000 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 17 | 20250115 | 201900 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 18 | 20250115 | 201800 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 19 | 20250115 | 201700 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 20 | 20250115 | 201600 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 21 | 20250115 | 201500 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 22 | 20250115 | 201400 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 23 | 20250115 | 201300 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 24 | 20250115 | 201200 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 25 | 20250115 | 201100 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 26 | 20250115 | 201000 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 27 | 20250115 | 200900 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 28 | 20250115 | 200800 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 29 | 20250115 | 200700 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 30 | 20250115 | 200600 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 31 | 20250115 | 200500 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 32 | 20250115 | 200400 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 1517 |
| 33 | 20250115 | 200300 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 34 | 20250115 | 200200 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 35 | 20250115 | 200100 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 36 | 20250115 | 200000 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 37 | 20250115 | 195900 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 38 | 20250115 | 195800 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 39 | 20250115 | 195700 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 40 | 20250115 | 195600 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 41 | 20250115 | 195500 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 42 | 20250115 | 195400 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 43 | 20250115 | 195300 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 44 | 20250115 | 195200 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 45 | 20250115 | 195100 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 46 | 20250115 | 195000 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 47 | 20250115 | 194900 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 48 | 20250115 | 194800 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 49 | 20250115 | 194700 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 50 | 20250115 | 194600 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 51 | 20250115 | 194500 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 52 | 20250115 | 194400 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 53 | 20250115 | 194300 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 54 | 20250115 | 194200 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 55 | 20250115 | 194100 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 56 | 20250115 | 194000 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 57 | 20250115 | 193900 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 58 | 20250115 | 193800 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 59 | 20250115 | 193700 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 60 | 20250115 | 193600 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 61 | 20250115 | 193500 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 62 | 20250115 | 193400 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 1517 |
| 63 | 20250115 | 193300 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 64 | 20250115 | 193200 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 65 | 20250115 | 193100 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 66 | 20250115 | 193000 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 67 | 20250115 | 192900 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 68 | 20250115 | 192800 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 69 | 20250115 | 192700 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 70 | 20250115 | 192600 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 71 | 20250115 | 192500 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 72 | 20250115 | 192400 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 73 | 20250115 | 192300 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 74 | 20250115 | 192200 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 75 | 20250115 | 192100 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 76 | 20250115 | 192000 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 77 | 20250115 | 191900 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 78 | 20250115 | 191800 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 79 | 20250115 | 191700 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 80 | 20250115 | 191600 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 81 | 20250115 | 191500 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 82 | 20250115 | 191400 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 83 | 20250115 | 191300 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 84 | 20250115 | 191200 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 85 | 20250115 | 191100 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 86 | 20250115 | 191000 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 87 | 20250115 | 190900 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 88 | 20250115 | 190800 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 89 | 20250115 | 190700 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 90 | 20250115 | 190600 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 91 | 20250115 | 190500 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 92 | 20250115 | 190400 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 1517 |
| 93 | 20250115 | 190300 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 94 | 20250115 | 190200 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 95 | 20250115 | 190100 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 96 | 20250115 | 190000 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 97 | 20250115 | 185900 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 98 | 20250115 | 185800 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 99 | 20250115 | 185700 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 100 | 20250115 | 185600 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 101 | 20250115 | 185500 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 102 | 20250115 | 185400 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 103 | 20250115 | 185300 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 104 | 20250115 | 185200 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 105 | 20250115 | 185100 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 106 | 20250115 | 185000 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 107 | 20250115 | 184900 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 108 | 20250115 | 184800 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 109 | 20250115 | 184700 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 110 | 20250115 | 184600 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 111 | 20250115 | 184500 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 112 | 20250115 | 184400 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 113 | 20250115 | 184300 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 114 | 20250115 | 184200 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 115 | 20250115 | 184100 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 116 | 20250115 | 184000 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 117 | 20250115 | 183900 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 118 | 20250115 | 183800 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 119 | 20250115 | 183700 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 120 | 20250115 | 183600 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 121 | 20250115 | 183500 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 122 | 20250115 | 183400 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 1517 |
| 123 | 20250115 | 183300 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 124 | 20250115 | 183200 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 125 | 20250115 | 183100 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 126 | 20250115 | 183000 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 127 | 20250115 | 182900 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 128 | 20250115 | 182800 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 129 | 20250115 | 182700 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 130 | 20250115 | 182600 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 131 | 20250115 | 182500 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 132 | 20250115 | 182400 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 133 | 20250115 | 182300 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 134 | 20250115 | 182200 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 135 | 20250115 | 182100 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 136 | 20250115 | 182000 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 137 | 20250115 | 181900 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 138 | 20250115 | 181800 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 139 | 20250115 | 181700 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 140 | 20250115 | 181600 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 141 | 20250115 | 181500 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 142 | 20250115 | 181400 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 143 | 20250115 | 181300 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 144 | 20250115 | 181200 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 145 | 20250115 | 181100 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 146 | 20250115 | 181000 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 147 | 20250115 | 180900 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 148 | 20250115 | 180800 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 149 | 20250115 | 180700 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 150 | 20250115 | 180600 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 151 | 20250115 | 180500 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 152 | 20250115 | 180400 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 1517 |
| 153 | 20250115 | 180300 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 154 | 20250115 | 180200 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 155 | 20250115 | 180100 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 156 | 20250115 | 180000 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 157 | 20250115 | 175900 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 158 | 20250115 | 175800 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 159 | 20250115 | 175700 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 160 | 20250115 | 175600 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 161 | 20250115 | 175500 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 162 | 20250115 | 175400 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 163 | 20250115 | 175300 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 164 | 20250115 | 175200 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 165 | 20250115 | 175100 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 166 | 20250115 | 175000 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 167 | 20250115 | 174900 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 168 | 20250115 | 174800 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 169 | 20250115 | 174700 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 170 | 20250115 | 174600 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 171 | 20250115 | 174500 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 172 | 20250115 | 174400 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 173 | 20250115 | 174300 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 174 | 20250115 | 174200 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 175 | 20250115 | 174100 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 176 | 20250115 | 174000 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 177 | 20250115 | 173900 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 178 | 20250115 | 173800 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 179 | 20250115 | 173700 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 180 | 20250115 | 173600 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 181 | 20250115 | 173500 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 182 | 20250115 | 173400 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 1517 |
| 183 | 20250115 | 173300 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 184 | 20250115 | 173200 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 185 | 20250115 | 173100 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 186 | 20250115 | 173000 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 187 | 20250115 | 172900 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 188 | 20250115 | 172800 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 189 | 20250115 | 172700 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 190 | 20250115 | 172600 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 191 | 20250115 | 172500 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 192 | 20250115 | 172400 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 193 | 20250115 | 172300 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 194 | 20250115 | 172200 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 195 | 20250115 | 172100 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 196 | 20250115 | 172000 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 197 | 20250115 | 171900 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 198 | 20250115 | 171800 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 199 | 20250115 | 171700 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 200 | 20250115 | 171600 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 201 | 20250115 | 171500 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 202 | 20250115 | 171400 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 203 | 20250115 | 171300 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 204 | 20250115 | 171200 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 205 | 20250115 | 171100 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 206 | 20250115 | 171000 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 207 | 20250115 | 170900 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 208 | 20250115 | 170800 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 209 | 20250115 | 170700 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 210 | 20250115 | 170600 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 211 | 20250115 | 170500 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 212 | 20250115 | 170400 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 1517 |
| 213 | 20250115 | 170300 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 214 | 20250115 | 170200 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 215 | 20250115 | 170100 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 216 | 20250115 | 170000 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 217 | 20250115 | 165900 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 218 | 20250115 | 165800 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 219 | 20250115 | 165700 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 220 | 20250115 | 165600 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 221 | 20250115 | 165500 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 222 | 20250115 | 165400 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 223 | 20250115 | 165300 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 224 | 20250115 | 165200 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 225 | 20250115 | 165100 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 226 | 20250115 | 165000 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 227 | 20250115 | 164900 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 228 | 20250115 | 164800 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 229 | 20250115 | 164700 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 230 | 20250115 | 164600 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 231 | 20250115 | 164500 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 232 | 20250115 | 164400 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 233 | 20250115 | 164300 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 234 | 20250115 | 164200 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 235 | 20250115 | 164100 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 236 | 20250115 | 164000 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 237 | 20250115 | 163900 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 238 | 20250115 | 163800 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 239 | 20250115 | 163700 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 240 | 20250115 | 163600 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 241 | 20250115 | 163500 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 242 | 20250115 | 163400 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 1517 |
| 243 | 20250115 | 163300 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 244 | 20250115 | 163200 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 245 | 20250115 | 163100 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 246 | 20250115 | 163000 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 247 | 20250115 | 162900 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 248 | 20250115 | 162800 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 249 | 20250115 | 162700 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 250 | 20250115 | 162600 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 251 | 20250115 | 162500 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 252 | 20250115 | 162400 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 253 | 20250115 | 162300 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 254 | 20250115 | 162200 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 255 | 20250115 | 162100 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 256 | 20250115 | 162000 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 257 | 20250115 | 161900 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 258 | 20250115 | 161800 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 259 | 20250115 | 161700 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 260 | 20250115 | 161600 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 261 | 20250115 | 161500 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 262 | 20250115 | 161400 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 263 | 20250115 | 161300 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 264 | 20250115 | 161200 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 265 | 20250115 | 161100 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 266 | 20250115 | 161000 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 267 | 20250115 | 160900 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 268 | 20250115 | 160800 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 269 | 20250115 | 160700 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 270 | 20250115 | 160600 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 271 | 20250115 | 160500 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 272 | 20250115 | 160400 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 1517 |
| 273 | 20250115 | 160300 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 274 | 20250115 | 160200 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 275 | 20250115 | 160100 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 276 | 20250115 | 160000 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 277 | 20250115 | 155900 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 278 | 20250115 | 155800 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 279 | 20250115 | 155700 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 280 | 20250115 | 155600 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 281 | 20250115 | 155500 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 282 | 20250115 | 155400 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 283 | 20250115 | 155300 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 284 | 20250115 | 155200 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 285 | 20250115 | 155100 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 286 | 20250115 | 155000 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 287 | 20250115 | 154900 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 288 | 20250115 | 154800 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 289 | 20250115 | 154700 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 290 | 20250115 | 154600 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 291 | 20250115 | 154500 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 292 | 20250115 | 154400 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 293 | 20250115 | 154300 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 294 | 20250115 | 154200 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 295 | 20250115 | 154100 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 296 | 20250115 | 154000 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 297 | 20250115 | 153900 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 298 | 20250115 | 153800 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 299 | 20250115 | 153700 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 300 | 20250115 | 153600 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 301 | 20250115 | 153500 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 302 | 20250115 | 153400 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 1517 |
| 303 | 20250115 | 153300 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 304 | 20250115 | 153200 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 305 | 20250115 | 153100 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 306 | 20250115 | 153000 | 5378372700 | 40800 | 40800 | 40800 | 40800 | 1517 |
| 307 | 20250115 | 152900 | 5316479100 | 41050 | 41050 | 41050 | 41050 | 0 |
| 308 | 20250115 | 152800 | 5316479100 | 41050 | 41050 | 41050 | 41050 | 0 |
| 309 | 20250115 | 152700 | 5316479100 | 41050 | 41050 | 41050 | 41050 | 0 |
| 310 | 20250115 | 152600 | 5316479100 | 41050 | 41050 | 41050 | 41050 | 0 |
| 311 | 20250115 | 152500 | 5316479100 | 41050 | 41050 | 41050 | 41050 | 0 |
| 312 | 20250115 | 152400 | 5316479100 | 41050 | 41050 | 41050 | 41050 | 0 |
| 313 | 20250115 | 152300 | 5316479100 | 41050 | 41050 | 41050 | 41050 | 0 |
| 314 | 20250115 | 152200 | 5316479100 | 41050 | 41050 | 41050 | 41050 | 0 |
| 315 | 20250115 | 152100 | 5316479100 | 41050 | 41050 | 41050 | 41050 | 0 |
| 316 | 20250115 | 152000 | 5316479100 | 41050 | 41050 | 41050 | 41050 | 0 |
| 317 | 20250115 | 151900 | 5316479100 | 41050 | 40900 | 41050 | 40850 | 823 |
| 318 | 20250115 | 151800 | 5282770750 | 40900 | 40900 | 40950 | 40850 | 698 |
| 319 | 20250115 | 151700 | 5254239000 | 40950 | 41000 | 41000 | 40900 | 457 |
| 320 | 20250115 | 151600 | 5235526800 | 41000 | 40900 | 41000 | 40900 | 386 |
| 321 | 20250115 | 151500 | 5219713900 | 40900 | 40950 | 40950 | 40900 | 104 |
| 322 | 20250115 | 151400 | 5215456100 | 41000 | 40900 | 41000 | 40900 | 645 |
| 323 | 20250115 | 151300 | 5189046200 | 40900 | 40900 | 40950 | 40900 | 285 |
| 324 | 20250115 | 151200 | 5177381650 | 40900 | 40900 | 40950 | 40850 | 229 |
| 325 | 20250115 | 151100 | 5168017200 | 40900 | 40900 | 40950 | 40900 | 475 |
| 326 | 20250115 | 151000 | 5148589400 | 40950 | 40900 | 40950 | 40900 | 85 |
| 327 | 20250115 | 150900 | 5145110950 | 40950 | 40900 | 40950 | 40900 | 152 |
| 328 | 20250115 | 150800 | 5138889400 | 40950 | 40950 | 40950 | 40900 | 141 |
| 329 | 20250115 | 150700 | 5133117700 | 40950 | 40950 | 41000 | 40950 | 199 |
| 330 | 20250115 | 150600 | 5124964900 | 41000 | 40900 | 41000 | 40900 | 492 |
| 331 | 20250115 | 150500 | 5104815600 | 40950 | 40950 | 41000 | 40950 | 303 |
| 332 | 20250115 | 150400 | 5092403400 | 40950 | 41000 | 41000 | 40950 | 135 |
| 333 | 20250115 | 150300 | 5086871800 | 41000 | 41000 | 41000 | 40900 | 123 |
| 334 | 20250115 | 150200 | 5081832150 | 41000 | 40900 | 41000 | 40900 | 244 |
| 335 | 20250115 | 150100 | 5071842750 | 40900 | 40850 | 40900 | 40850 | 445 |
| 336 | 20250115 | 150000 | 5053644900 | 40850 | 40800 | 40850 | 40800 | 367 |
| 337 | 20250115 | 145900 | 5038656100 | 40800 | 40850 | 40900 | 40800 | 930 |
| 338 | 20250115 | 145800 | 5000689950 | 40850 | 40850 | 40900 | 40800 | 307 |
| 339 | 20250115 | 145700 | 4988147100 | 40850 | 40850 | 40900 | 40800 | 149 |
| 340 | 20250115 | 145600 | 4982060450 | 40850 | 40850 | 40900 | 40800 | 594 |
| 341 | 20250115 | 145500 | 4957799650 | 40900 | 40850 | 40900 | 40850 | 127 |
| 342 | 20250115 | 145400 | 4952607750 | 40900 | 40850 | 40900 | 40850 | 1502 |
| 343 | 20250115 | 145300 | 4891248650 | 40900 | 40850 | 40900 | 40850 | 952 |
| 344 | 20250115 | 145200 | 4852348050 | 40850 | 40900 | 40900 | 40850 | 152 |
| 345 | 20250115 | 145100 | 4846132250 | 40850 | 40850 | 40900 | 40850 | 103 |
| 346 | 20250115 | 145000 | 4841922300 | 40850 | 40850 | 40900 | 40850 | 81 |
| 347 | 20250115 | 144900 | 4838610800 | 40900 | 40900 | 40900 | 40850 | 118 |
| 348 | 20250115 | 144800 | 4833785550 | 40850 | 40900 | 40900 | 40850 | 280 |
| 349 | 20250115 | 144700 | 4822334750 | 40900 | 40900 | 40950 | 40850 | 479 |
| 350 | 20250115 | 144600 | 4802743300 | 40900 | 40900 | 40950 | 40900 | 107 |
| 351 | 20250115 | 144500 | 4798362600 | 40900 | 40900 | 40950 | 40900 | 129 |
| 352 | 20250115 | 144400 | 4793083500 | 40900 | 40900 | 40950 | 40900 | 820 |
| 353 | 20250115 | 144300 | 4759542400 | 40900 | 40950 | 40950 | 40900 | 115 |
| 354 | 20250115 | 144200 | 4754833650 | 40950 | 40900 | 40950 | 40900 | 94 |
| 355 | 20250115 | 144100 | 4750985450 | 40900 | 40950 | 40950 | 40900 | 191 |
| 356 | 20250115 | 144000 | 4743169600 | 40900 | 40950 | 41000 | 40900 | 139 |
| 357 | 20250115 | 143900 | 4737476850 | 40950 | 40900 | 40950 | 40900 | 162 |
| 358 | 20250115 | 143800 | 4730846450 | 40900 | 40950 | 40950 | 40900 | 146 |
| 359 | 20250115 | 143700 | 4724870000 | 40950 | 40900 | 40950 | 40900 | 57 |
| 360 | 20250115 | 143600 | 4722537300 | 40950 | 40900 | 40950 | 40900 | 84 |
| 361 | 20250115 | 143500 | 4719099300 | 40950 | 40950 | 40950 | 40900 | 54 |
| 362 | 20250115 | 143400 | 4716889250 | 40900 | 41000 | 41000 | 40900 | 104 |
| 363 | 20250115 | 143300 | 4712630400 | 40950 | 40950 | 41000 | 40950 | 157 |
| 364 | 20250115 | 143200 | 4706199200 | 41000 | 40950 | 41000 | 40950 | 28 |
| 365 | 20250115 | 143100 | 4705052050 | 40950 | 40950 | 41000 | 40950 | 293 |
| 366 | 20250115 | 143000 | 4693052200 | 40950 | 40900 | 41000 | 40900 | 212 |
| 367 | 20250115 | 142900 | 4684371200 | 40950 | 40900 | 40950 | 40900 | 14 |
| 368 | 20250115 | 142800 | 4683798450 | 40900 | 40900 | 40950 | 40900 | 96 |
| 369 | 20250115 | 142700 | 4679870850 | 40950 | 40950 | 40950 | 40900 | 298 |
| 370 | 20250115 | 142600 | 4667668850 | 40950 | 40900 | 41000 | 40900 | 186 |
| 371 | 20250115 | 142500 | 4660052150 | 40950 | 40950 | 41000 | 40950 | 195 |
| 372 | 20250115 | 142400 | 4652065550 | 40950 | 40950 | 41000 | 40950 | 86 |
| 373 | 20250115 | 142300 | 4648542150 | 40950 | 40950 | 41000 | 40950 | 229 |
| 374 | 20250115 | 142200 | 4639164350 | 41000 | 41000 | 41000 | 40950 | 130 |
| 375 | 20250115 | 142100 | 4633834550 | 41000 | 41000 | 41050 | 40950 | 413 |
| 376 | 20250115 | 142000 | 4616901600 | 40950 | 41000 | 41050 | 40950 | 121 |
| 377 | 20250115 | 141900 | 4611940850 | 41050 | 40950 | 41050 | 40900 | 991 |
| 378 | 20250115 | 141800 | 4571346850 | 40900 | 40950 | 40950 | 40900 | 154 |
| 379 | 20250115 | 141700 | 4565040750 | 40900 | 40900 | 40900 | 40900 | 269 |
| 380 | 20250115 | 141600 | 4554038650 | 40900 | 40950 | 40950 | 40900 | 75 |
| 381 | 20250115 | 141500 | 4550967700 | 40900 | 41000 | 41000 | 40900 | 282 |
| 382 | 20250115 | 141400 | 4539420100 | 40950 | 41000 | 41000 | 40950 | 42 |
| 383 | 20250115 | 141300 | 4537699050 | 40950 | 41000 | 41000 | 40950 | 73 |
| 384 | 20250115 | 141200 | 4534708200 | 40950 | 41000 | 41000 | 40950 | 165 |
| 385 | 20250115 | 141100 | 4527943950 | 41000 | 41000 | 41000 | 40950 | 35 |
| 386 | 20250115 | 141000 | 4526509150 | 40950 | 40950 | 41000 | 40950 | 114 |
| 387 | 20250115 | 140900 | 4521839450 | 40950 | 40950 | 41000 | 40950 | 105 |
| 388 | 20250115 | 140800 | 4517539650 | 40950 | 40950 | 41000 | 40950 | 44 |
| 389 | 20250115 | 140700 | 4515736600 | 40950 | 40850 | 40950 | 40850 | 495 |
| 390 | 20250115 | 140600 | 4495486350 | 40900 | 40850 | 40900 | 40850 | 13 |
| 391 | 20250115 | 140500 | 4494954750 | 40850 | 40900 | 40950 | 40850 | 222 |
| 392 | 20250115 | 140400 | 4485875350 | 40900 | 40900 | 40950 | 40900 | 124 |
| 393 | 20250115 | 140300 | 4480802300 | 40900 | 40900 | 40900 | 40850 | 320 |
| 394 | 20250115 | 140200 | 4467715450 | 40900 | 40850 | 40900 | 40850 | 259 |
| 395 | 20250115 | 140100 | 4457123200 | 40900 | 40900 | 41000 | 40900 | 1091 |
| 396 | 20250115 | 140000 | 4412498400 | 41000 | 41000 | 41000 | 40900 | 210 |
| 397 | 20250115 | 135900 | 4403901700 | 41000 | 40950 | 41000 | 40900 | 42 |
| 398 | 20250115 | 135800 | 4402180550 | 40950 | 41000 | 41050 | 40950 | 274 |
| 399 | 20250115 | 135700 | 4390955950 | 40950 | 41000 | 41000 | 40950 | 3579 |
| 400 | 20250115 | 135600 | 4244316750 | 41000 | 41050 | 41100 | 41000 | 184 |
| 401 | 20250115 | 135500 | 4236762600 | 41000 | 41100 | 41100 | 41000 | 237 |
| 402 | 20250115 | 135400 | 4227031700 | 41100 | 41050 | 41100 | 41050 | 106 |
| 403 | 20250115 | 135300 | 4222679250 | 41050 | 41050 | 41100 | 41050 | 339 |
| 404 | 20250115 | 135200 | 4208761900 | 41050 | 41150 | 41150 | 41050 | 167 |
| 405 | 20250115 | 135100 | 4201898000 | 41100 | 41100 | 41150 | 41100 | 112 |
| 406 | 20250115 | 135000 | 4197293250 | 41100 | 41050 | 41100 | 41050 | 488 |
| 407 | 20250115 | 134900 | 4177236800 | 41050 | 41050 | 41100 | 41050 | 224 |
| 408 | 20250115 | 134800 | 4168033400 | 41050 | 41050 | 41100 | 41050 | 318 |
| 409 | 20250115 | 134700 | 4154974250 | 41050 | 41100 | 41150 | 41050 | 452 |
| 410 | 20250115 | 134600 | 4136401550 | 41050 | 41050 | 41100 | 41050 | 60 |
| 411 | 20250115 | 134500 | 4133938300 | 41050 | 41050 | 41100 | 41050 | 80 |
| 412 | 20250115 | 134400 | 4130653050 | 41100 | 41100 | 41100 | 41050 | 52 |
| 413 | 20250115 | 134300 | 4128516900 | 41050 | 41100 | 41100 | 41050 | 20 |
| 414 | 20250115 | 134200 | 4127695700 | 41100 | 41100 | 41150 | 41100 | 399 |
| 415 | 20250115 | 134100 | 4111295500 | 41100 | 41100 | 41150 | 41100 | 63 |
| 416 | 20250115 | 134000 | 4108704350 | 41100 | 41100 | 41100 | 41100 | 51 |
| 417 | 20250115 | 133900 | 4106608250 | 41100 | 41150 | 41150 | 41100 | 35 |
| 418 | 20250115 | 133800 | 4105168100 | 41150 | 41150 | 41150 | 41100 | 112 |
| 419 | 20250115 | 133700 | 4100560300 | 41150 | 41150 | 41150 | 41100 | 247 |
| 420 | 20250115 | 133600 | 4090396350 | 41150 | 41150 | 41200 | 41150 | 83 |
| 421 | 20250115 | 133500 | 4086979600 | 41150 | 41100 | 41200 | 41100 | 264 |
| 422 | 20250115 | 133400 | 4076115400 | 41150 | 41100 | 41200 | 41100 | 287 |
| 423 | 20250115 | 133300 | 4064307000 | 41100 | 41100 | 41150 | 41100 | 189 |
| 424 | 20250115 | 133200 | 4056537250 | 41100 | 41050 | 41100 | 41000 | 317 |
| 425 | 20250115 | 133100 | 4043518400 | 41000 | 41050 | 41050 | 41000 | 129 |
| 426 | 20250115 | 133000 | 4038224300 | 41050 | 40950 | 41050 | 40950 | 282 |
| 427 | 20250115 | 132900 | 4026662550 | 41000 | 41050 | 41050 | 41000 | 112 |
| 428 | 20250115 | 132800 | 4022070500 | 41050 | 41050 | 41050 | 41000 | 122 |
| 429 | 20250115 | 132700 | 4017066900 | 41000 | 41000 | 41050 | 41000 | 215 |
| 430 | 20250115 | 132600 | 4008245700 | 41000 | 41100 | 41100 | 41000 | 730 |
| 431 | 20250115 | 132500 | 3978292600 | 41100 | 41100 | 41100 | 41050 | 44 |
| 432 | 20250115 | 132400 | 3976485000 | 41100 | 41100 | 41100 | 41050 | 44 |
| 433 | 20250115 | 132300 | 3974676950 | 41050 | 41100 | 41150 | 41050 | 80 |
| 434 | 20250115 | 132200 | 3971388950 | 41100 | 41100 | 41150 | 41100 | 120 |
| 435 | 20250115 | 132100 | 3966455500 | 41150 | 41100 | 41150 | 41100 | 147 |
| 436 | 20250115 | 132000 | 3960412750 | 41100 | 41050 | 41100 | 41000 | 64 |
| 437 | 20250115 | 131900 | 3957784500 | 41050 | 41000 | 41150 | 41000 | 365 |
| 438 | 20250115 | 131800 | 3942793350 | 41050 | 41000 | 41050 | 41000 | 21 |
| 439 | 20250115 | 131700 | 3941931800 | 41000 | 41000 | 41000 | 40950 | 207 |
| 440 | 20250115 | 131600 | 3933445200 | 40950 | 40900 | 41000 | 40900 | 616 |
| 441 | 20250115 | 131500 | 3908217350 | 40950 | 40900 | 40950 | 40900 | 13 |
| 442 | 20250115 | 131400 | 3907685550 | 40900 | 40950 | 40950 | 40900 | 488 |
| 443 | 20250115 | 131300 | 3887726150 | 40950 | 41000 | 41000 | 40950 | 193 |
| 444 | 20250115 | 131200 | 3879821750 | 41000 | 40950 | 41000 | 40900 | 279 |
| 445 | 20250115 | 131100 | 3868407600 | 40950 | 40950 | 40950 | 40950 | 6 |
| 446 | 20250115 | 131000 | 3868161900 | 40900 | 40950 | 41000 | 40900 | 87 |
| 447 | 20250115 | 130900 | 3864599200 | 41000 | 41000 | 41000 | 40950 | 45 |
| 448 | 20250115 | 130800 | 3862756000 | 40950 | 40950 | 40950 | 40950 | 99 |
| 449 | 20250115 | 130700 | 3858701950 | 40950 | 40900 | 41000 | 40900 | 371 |
| 450 | 20250115 | 130600 | 3843513800 | 41000 | 40950 | 41000 | 40850 | 1586 |
| 451 | 20250115 | 130500 | 3778598800 | 40950 | 41000 | 41000 | 40950 | 16 |
| 452 | 20250115 | 130400 | 3777943200 | 40950 | 40950 | 41050 | 40950 | 515 |
| 453 | 20250115 | 130300 | 3756846050 | 41000 | 41050 | 41050 | 41000 | 1034 |
| 454 | 20250115 | 130200 | 3714451550 | 41050 | 41050 | 41050 | 41000 | 30 |
| 455 | 20250115 | 130100 | 3713220400 | 41000 | 41000 | 41050 | 41000 | 16 |
| 456 | 20250115 | 130000 | 3712564100 | 41000 | 41000 | 41050 | 41000 | 664 |
| 457 | 20250115 | 125900 | 3685307650 | 41000 | 41000 | 41050 | 41000 | 39 |
| 458 | 20250115 | 125800 | 3683708550 | 41050 | 41050 | 41100 | 41050 | 417 |
| 459 | 20250115 | 125700 | 3666590550 | 41100 | 41100 | 41100 | 41050 | 25 |
| 460 | 20250115 | 125600 | 3665563650 | 41050 | 41100 | 41100 | 41050 | 67 |
| 461 | 20250115 | 125500 | 3662813250 | 41100 | 41050 | 41100 | 41050 | 71 |
| 462 | 20250115 | 125400 | 3659897500 | 41050 | 41050 | 41100 | 41050 | 79 |
| 463 | 20250115 | 125300 | 3656654100 | 41050 | 41050 | 41100 | 41050 | 15 |
| 464 | 20250115 | 125200 | 3656038300 | 41050 | 41100 | 41100 | 41050 | 712 |
| 465 | 20250115 | 125100 | 3626775400 | 41100 | 41100 | 41150 | 41100 | 119 |
| 466 | 20250115 | 125000 | 3621883850 | 41100 | 41150 | 41150 | 41100 | 15 |
| 467 | 20250115 | 124900 | 3621266650 | 41150 | 41150 | 41200 | 41100 | 494 |
| 468 | 20250115 | 124800 | 3600962650 | 41150 | 41150 | 41200 | 41150 | 54 |
| 469 | 20250115 | 124700 | 3598740500 | 41150 | 41150 | 41200 | 41150 | 634 |
| 470 | 20250115 | 124600 | 3572651150 | 41200 | 41200 | 41250 | 41150 | 456 |
| 471 | 20250115 | 124500 | 3553864800 | 41200 | 41200 | 41200 | 41200 | 9 |
| 472 | 20250115 | 124400 | 3553494000 | 41200 | 41300 | 41300 | 41200 | 664 |
| 473 | 20250115 | 124300 | 3526106750 | 41300 | 41250 | 41300 | 41250 | 119 |
| 474 | 20250115 | 124200 | 3521197900 | 41250 | 41200 | 41250 | 41200 | 329 |
| 475 | 20250115 | 124100 | 3507629550 | 41250 | 41250 | 41250 | 41200 | 14 |
| 476 | 20250115 | 124000 | 3507052300 | 41200 | 41250 | 41250 | 41200 | 10 |
| 477 | 20250115 | 123900 | 3506640250 | 41200 | 41250 | 41250 | 41200 | 72 |
| 478 | 20250115 | 123800 | 3503670950 | 41250 | 41200 | 41250 | 41200 | 560 |
| 479 | 20250115 | 123700 | 3480572650 | 41200 | 41200 | 41200 | 41200 | 18 |
| 480 | 20250115 | 123600 | 3479831050 | 41200 | 41250 | 41250 | 41200 | 295 |
| 481 | 20250115 | 123500 | 3467676650 | 41250 | 41200 | 41250 | 41200 | 77 |
| 482 | 20250115 | 123400 | 3464504200 | 41250 | 41250 | 41250 | 41200 | 10 |
| 483 | 20250115 | 123300 | 3464091800 | 41200 | 41200 | 41250 | 41200 | 113 |
| 484 | 20250115 | 123200 | 3459436100 | 41200 | 41200 | 41200 | 41200 | 174 |
| 485 | 20250115 | 123100 | 3452267300 | 41200 | 41200 | 41250 | 41200 | 16 |
| 486 | 20250115 | 123000 | 3451607800 | 41200 | 41200 | 41250 | 41200 | 507 |
| 487 | 20250115 | 122900 | 3430718800 | 41200 | 41250 | 41250 | 41200 | 74 |
| 488 | 20250115 | 122800 | 3427669350 | 41200 | 41200 | 41250 | 41200 | 149 |
| 489 | 20250115 | 122700 | 3421529900 | 41250 | 41250 | 41250 | 41200 | 31 |
| 490 | 20250115 | 122600 | 3420251750 | 41200 | 41250 | 41250 | 41200 | 82 |
| 491 | 20250115 | 122500 | 3416870250 | 41200 | 41250 | 41250 | 41200 | 117 |
| 492 | 20250115 | 122400 | 3412044350 | 41250 | 41200 | 41250 | 41200 | 122 |
| 493 | 20250115 | 122300 | 3407017400 | 41250 | 41200 | 41250 | 41200 | 22 |
| 494 | 20250115 | 122200 | 3406110350 | 41250 | 41200 | 41250 | 41200 | 279 |
| 495 | 20250115 | 122100 | 3394601950 | 41200 | 41200 | 41200 | 41200 | 28 |
| 496 | 20250115 | 122000 | 3393448350 | 41200 | 41250 | 41250 | 41200 | 172 |
| 497 | 20250115 | 121900 | 3386361700 | 41250 | 41250 | 41250 | 41200 | 19 |
| 498 | 20250115 | 121800 | 3385578700 | 41200 | 41200 | 41250 | 41200 | 92 |
| 499 | 20250115 | 121700 | 3381787850 | 41200 | 41200 | 41250 | 41200 | 31 |
| 500 | 20250115 | 121600 | 3380509900 | 41200 | 41200 | 41200 | 41200 | 12 |
| 501 | 20250115 | 121500 | 3380015500 | 41200 | 41200 | 41250 | 41200 | 62 |
| 502 | 20250115 | 121400 | 3377460300 | 41200 | 41250 | 41250 | 41200 | 30 |
| 503 | 20250115 | 121300 | 3376223600 | 41250 | 41200 | 41250 | 41200 | 33 |
| 504 | 20250115 | 121200 | 3374863800 | 41200 | 41250 | 41250 | 41200 | 58 |
| 505 | 20250115 | 121100 | 3372473950 | 41200 | 41200 | 41200 | 41200 | 4 |
| 506 | 20250115 | 121000 | 3372309150 | 41200 | 41200 | 41250 | 41200 | 48 |
| 507 | 20250115 | 120900 | 3370331500 | 41200 | 41200 | 41250 | 41200 | 76 |
| 508 | 20250115 | 120800 | 3367198900 | 41200 | 41200 | 41250 | 41200 | 370 |
| 509 | 20250115 | 120700 | 3351949400 | 41200 | 41200 | 41250 | 41200 | 53 |
| 510 | 20250115 | 120600 | 3349765600 | 41250 | 41200 | 41250 | 41200 | 48 |
| 511 | 20250115 | 120500 | 3347787800 | 41200 | 41200 | 41250 | 41200 | 87 |
| 512 | 20250115 | 120400 | 3344201600 | 41250 | 41250 | 41250 | 41200 | 50 |
| 513 | 20250115 | 120300 | 3342141100 | 41200 | 41200 | 41250 | 41200 | 177 |
| 514 | 20250115 | 120200 | 3334844300 | 41200 | 41200 | 41200 | 41200 | 117 |
| 515 | 20250115 | 120100 | 3330023900 | 41200 | 41200 | 41250 | 41200 | 187 |
| 516 | 20250115 | 120000 | 3322311750 | 41250 | 41250 | 41250 | 41250 | 201 |
| 517 | 20250115 | 115900 | 3314020500 | 41250 | 41300 | 41300 | 41250 | 369 |
| 518 | 20250115 | 115800 | 3298798800 | 41300 | 41350 | 41350 | 41250 | 1281 |
| 519 | 20250115 | 115700 | 3245895350 | 41350 | 41300 | 41350 | 41300 | 43 |
| 520 | 20250115 | 115600 | 3244118150 | 41300 | 41400 | 41400 | 41300 | 910 |
| 521 | 20250115 | 115500 | 3206480700 | 41400 | 41450 | 41450 | 41400 | 168 |
| 522 | 20250115 | 115400 | 3199520300 | 41450 | 41450 | 41500 | 41400 | 427 |
| 523 | 20250115 | 115300 | 3181821600 | 41400 | 41400 | 41450 | 41400 | 46 |
| 524 | 20250115 | 115200 | 3179917000 | 41400 | 41400 | 41400 | 41400 | 39 |
| 525 | 20250115 | 115100 | 3178302400 | 41400 | 41450 | 41450 | 41400 | 113 |
| 526 | 20250115 | 115000 | 3173624150 | 41450 | 41400 | 41450 | 41400 | 89 |
| 527 | 20250115 | 114900 | 3169939300 | 41400 | 41350 | 41400 | 41350 | 172 |
| 528 | 20250115 | 114800 | 3162818900 | 41350 | 41400 | 41400 | 41350 | 36 |
| 529 | 20250115 | 114700 | 3161330250 | 41350 | 41400 | 41400 | 41350 | 60 |
| 530 | 20250115 | 114600 | 3158848200 | 41400 | 41450 | 41450 | 41400 | 20 |
| 531 | 20250115 | 114500 | 3158019650 | 41450 | 41400 | 41450 | 41350 | 257 |
| 532 | 20250115 | 114400 | 3147378400 | 41400 | 41400 | 41400 | 41350 | 264 |
| 533 | 20250115 | 114300 | 3136449550 | 41350 | 41350 | 41400 | 41350 | 109 |
| 534 | 20250115 | 114200 | 3131942350 | 41400 | 41300 | 41400 | 41300 | 217 |
| 535 | 20250115 | 114100 | 3122970400 | 41350 | 41300 | 41350 | 41300 | 22 |
| 536 | 20250115 | 114000 | 3122061600 | 41300 | 41300 | 41350 | 41300 | 23 |
| 537 | 20250115 | 113900 | 3121111650 | 41300 | 41300 | 41300 | 41250 | 150 |
| 538 | 20250115 | 113800 | 3114922550 | 41300 | 41300 | 41350 | 41300 | 135 |
| 539 | 20250115 | 113700 | 3109345900 | 41300 | 41250 | 41300 | 41250 | 37 |
| 540 | 20250115 | 113600 | 3107818500 | 41300 | 41250 | 41300 | 41250 | 14 |
| 541 | 20250115 | 113500 | 3107240900 | 41250 | 41250 | 41300 | 41250 | 45 |
| 542 | 20250115 | 113400 | 3105384450 | 41300 | 41250 | 41300 | 41250 | 54 |
| 543 | 20250115 | 113300 | 3103154800 | 41250 | 41300 | 41300 | 41200 | 1164 |
| 544 | 20250115 | 113200 | 3055117250 | 41300 | 41350 | 41350 | 41300 | 67 |
| 545 | 20250115 | 113100 | 3052349950 | 41300 | 41300 | 41350 | 41300 | 41 |
| 546 | 20250115 | 113000 | 3050656600 | 41350 | 41350 | 41350 | 41300 | 70 |
| 547 | 20250115 | 112900 | 3047764550 | 41300 | 41350 | 41350 | 41300 | 25 |
| 548 | 20250115 | 112800 | 3046731950 | 41350 | 41300 | 41400 | 41300 | 39 |
| 549 | 20250115 | 112700 | 3045120900 | 41300 | 41400 | 41400 | 41300 | 353 |
| 550 | 20250115 | 112600 | 3030531650 | 41350 | 41400 | 41450 | 41350 | 211 |
| 551 | 20250115 | 112500 | 3021796500 | 41400 | 41500 | 41500 | 41400 | 229 |
| 552 | 20250115 | 112400 | 3012306450 | 41450 | 41550 | 41550 | 41450 | 101 |
| 553 | 20250115 | 112300 | 3008119800 | 41550 | 41450 | 41550 | 41450 | 202 |
| 554 | 20250115 | 112200 | 2999738200 | 41450 | 41400 | 41450 | 41400 | 450 |
| 555 | 20250115 | 112100 | 2981088200 | 41400 | 41400 | 41400 | 41350 | 21 |
| 556 | 20250115 | 112000 | 2980219300 | 41350 | 41400 | 41400 | 41350 | 106 |
| 557 | 20250115 | 111900 | 2975833200 | 41400 | 41450 | 41450 | 41400 | 54 |
| 558 | 20250115 | 111800 | 2973597000 | 41400 | 41300 | 41400 | 41300 | 184 |
| 559 | 20250115 | 111700 | 2965988400 | 41300 | 41300 | 41350 | 41300 | 68 |
| 560 | 20250115 | 111600 | 2963178550 | 41300 | 41300 | 41350 | 41300 | 87 |
| 561 | 20250115 | 111500 | 2959584050 | 41350 | 41300 | 41350 | 41300 | 73 |
| 562 | 20250115 | 111400 | 2956567950 | 41350 | 41350 | 41400 | 41300 | 766 |
| 563 | 20250115 | 111300 | 2924917850 | 41350 | 41350 | 41400 | 41350 | 50 |
| 564 | 20250115 | 111200 | 2922850150 | 41350 | 41400 | 41400 | 41350 | 181 |
| 565 | 20250115 | 111100 | 2915361750 | 41450 | 41450 | 41450 | 41400 | 145 |
| 566 | 20250115 | 111000 | 2909353800 | 41400 | 41400 | 41450 | 41400 | 162 |
| 567 | 20250115 | 110900 | 2902645350 | 41400 | 41500 | 41500 | 41400 | 254 |
| 568 | 20250115 | 110800 | 2892118800 | 41500 | 41500 | 41550 | 41500 | 35 |
| 569 | 20250115 | 110700 | 2890666050 | 41500 | 41500 | 41550 | 41500 | 226 |
| 570 | 20250115 | 110600 | 2881282000 | 41500 | 41450 | 41500 | 41450 | 28 |
| 571 | 20250115 | 110500 | 2880120050 | 41550 | 41400 | 41550 | 41350 | 571 |
| 572 | 20250115 | 110400 | 2856462500 | 41350 | 41400 | 41450 | 41350 | 1072 |
| 573 | 20250115 | 110300 | 2812122550 | 41400 | 41400 | 41450 | 41400 | 106 |
| 574 | 20250115 | 110200 | 2807729250 | 41400 | 41400 | 41450 | 41400 | 59 |
| 575 | 20250115 | 110100 | 2805285000 | 41450 | 41450 | 41450 | 41400 | 8 |
| 576 | 20250115 | 110000 | 2804953550 | 41400 | 41400 | 41450 | 41400 | 57 |
| 577 | 20250115 | 105900 | 2802593500 | 41450 | 41400 | 41450 | 41400 | 175 |
| 578 | 20250115 | 105800 | 2795345800 | 41400 | 41450 | 41450 | 41400 | 49 |
| 579 | 20250115 | 105700 | 2793316700 | 41500 | 41500 | 41500 | 41400 | 852 |
| 580 | 20250115 | 105600 | 2758008350 | 41450 | 41450 | 41500 | 41450 | 52 |
| 581 | 20250115 | 105500 | 2755852400 | 41450 | 41550 | 41550 | 41450 | 57 |
| 582 | 20250115 | 105400 | 2753486350 | 41500 | 41550 | 41600 | 41500 | 383 |
| 583 | 20250115 | 105300 | 2737580700 | 41550 | 41450 | 41550 | 41450 | 589 |
| 584 | 20250115 | 105200 | 2713149100 | 41400 | 41450 | 41450 | 41400 | 281 |
| 585 | 20250115 | 105100 | 2701511700 | 41400 | 41400 | 41450 | 41400 | 28 |
| 586 | 20250115 | 105000 | 2700351950 | 41400 | 41450 | 41500 | 41400 | 648 |
| 587 | 20250115 | 104900 | 2673510050 | 41500 | 41450 | 41500 | 41450 | 439 |
| 588 | 20250115 | 104800 | 2655304300 | 41500 | 41450 | 41500 | 41450 | 303 |
| 589 | 20250115 | 104700 | 2642744400 | 41500 | 41450 | 41500 | 41450 | 68 |
| 590 | 20250115 | 104600 | 2639924450 | 41450 | 41500 | 41500 | 41450 | 140 |
| 591 | 20250115 | 104500 | 2634115200 | 41500 | 41500 | 41550 | 41500 | 192 |
| 592 | 20250115 | 104400 | 2626146700 | 41500 | 41500 | 41500 | 41450 | 589 |
| 593 | 20250115 | 104300 | 2601704050 | 41500 | 41550 | 41550 | 41500 | 171 |
| 594 | 20250115 | 104200 | 2594607100 | 41500 | 41550 | 41600 | 41500 | 361 |
| 595 | 20250115 | 104100 | 2579613350 | 41550 | 41550 | 41600 | 41500 | 152 |
| 596 | 20250115 | 104000 | 2573301750 | 41550 | 41600 | 41650 | 41550 | 175 |
| 597 | 20250115 | 103900 | 2566021700 | 41650 | 41650 | 41700 | 41600 | 55 |
| 598 | 20250115 | 103800 | 2563729050 | 41750 | 41500 | 41750 | 41500 | 917 |
| 599 | 20250115 | 103700 | 2525626200 | 41450 | 41500 | 41500 | 41450 | 482 |
| 600 | 20250115 | 103600 | 2505644750 | 41500 | 41550 | 41550 | 41450 | 388 |
| 601 | 20250115 | 103500 | 2489553400 | 41500 | 41500 | 41550 | 41500 | 360 |
| 602 | 20250115 | 103400 | 2474612650 | 41450 | 41600 | 41600 | 41400 | 2580 |
| 603 | 20250115 | 103300 | 2367574750 | 41550 | 41500 | 41600 | 41500 | 113 |
| 604 | 20250115 | 103200 | 2362879000 | 41550 | 41600 | 41650 | 41500 | 994 |
| 605 | 20250115 | 103100 | 2321543900 | 41600 | 41800 | 41800 | 41600 | 929 |
| 606 | 20250115 | 103000 | 2282822900 | 41850 | 41900 | 41900 | 41800 | 704 |
| 607 | 20250115 | 102900 | 2253369200 | 41900 | 41950 | 42000 | 41900 | 207 |
| 608 | 20250115 | 102800 | 2244686950 | 42000 | 42000 | 42000 | 41950 | 167 |
| 609 | 20250115 | 102700 | 2237677900 | 42000 | 41950 | 42000 | 41900 | 121 |
| 610 | 20250115 | 102600 | 2232605600 | 41950 | 41950 | 41950 | 41900 | 186 |
| 611 | 20250115 | 102500 | 2224808900 | 41950 | 42000 | 42000 | 41950 | 80 |
| 612 | 20250115 | 102400 | 2221451450 | 41950 | 42000 | 42000 | 41950 | 68 |
| 613 | 20250115 | 102300 | 2218596100 | 42000 | 42000 | 42000 | 41950 | 62 |
| 614 | 20250115 | 102200 | 2215992500 | 42000 | 41950 | 42000 | 41950 | 487 |
| 615 | 20250115 | 102100 | 2195541350 | 41950 | 41950 | 42000 | 41950 | 179 |
| 616 | 20250115 | 102000 | 2188030600 | 41950 | 41950 | 41950 | 41900 | 163 |
| 617 | 20250115 | 101900 | 2181192800 | 41950 | 41900 | 41950 | 41850 | 116 |
| 618 | 20250115 | 101800 | 2176329650 | 41950 | 41850 | 41950 | 41850 | 95 |
| 619 | 20250115 | 101700 | 2172347250 | 41900 | 41950 | 41950 | 41900 | 180 |
| 620 | 20250115 | 101600 | 2164800300 | 42000 | 41900 | 42000 | 41900 | 110 |
| 621 | 20250115 | 101500 | 2160187200 | 41950 | 41900 | 41950 | 41900 | 54 |
| 622 | 20250115 | 101400 | 2157922150 | 41900 | 41900 | 41900 | 41850 | 260 |
| 623 | 20250115 | 101300 | 2147029550 | 41950 | 42000 | 42000 | 41850 | 477 |
| 624 | 20250115 | 101200 | 2127035900 | 41950 | 41950 | 42000 | 41900 | 260 |
| 625 | 20250115 | 101100 | 2116128700 | 41950 | 42000 | 42000 | 41950 | 66 |
| 626 | 20250115 | 101000 | 2113358000 | 42000 | 42000 | 42000 | 41900 | 141 |
| 627 | 20250115 | 100900 | 2107442850 | 41950 | 42050 | 42050 | 41950 | 158 |
| 628 | 20250115 | 100800 | 2100807550 | 42050 | 42000 | 42100 | 42000 | 259 |
| 629 | 20250115 | 100700 | 2089916100 | 42050 | 42050 | 42050 | 42000 | 53 |
| 630 | 20250115 | 100600 | 2087687500 | 42050 | 42000 | 42100 | 42000 | 137 |
| 631 | 20250115 | 100500 | 2081926750 | 42050 | 41950 | 42050 | 41950 | 450 |
| 632 | 20250115 | 100400 | 2063023350 | 41950 | 41900 | 42000 | 41800 | 264 |
| 633 | 20250115 | 100300 | 2051957150 | 41900 | 42000 | 42000 | 41850 | 115 |
| 634 | 20250115 | 100200 | 2047136350 | 41950 | 42000 | 42000 | 41900 | 95 |
| 635 | 20250115 | 100100 | 2043150700 | 42000 | 41850 | 42000 | 41850 | 126 |
| 636 | 20250115 | 100000 | 2037869400 | 41850 | 41950 | 42000 | 41850 | 482 |
| 637 | 20250115 | 095900 | 2017686550 | 41950 | 41950 | 42050 | 41900 | 318 |
| 638 | 20250115 | 095800 | 2004337850 | 41950 | 41900 | 41950 | 41900 | 151 |
| 639 | 20250115 | 095700 | 1998006500 | 41950 | 42100 | 42100 | 41900 | 845 |
| 640 | 20250115 | 095600 | 1962518850 | 42100 | 42150 | 42150 | 42050 | 650 |
| 641 | 20250115 | 095500 | 1935171050 | 42200 | 42100 | 42200 | 42100 | 120 |
| 642 | 20250115 | 095400 | 1930111250 | 42150 | 42150 | 42150 | 42100 | 133 |
| 643 | 20250115 | 095300 | 1924506950 | 42200 | 42200 | 42250 | 42150 | 118 |
| 644 | 20250115 | 095200 | 1919526500 | 42250 | 42050 | 42250 | 42050 | 408 |
| 645 | 20250115 | 095100 | 1902329500 | 42100 | 42100 | 42150 | 42050 | 264 |
| 646 | 20250115 | 095000 | 1891213450 | 42150 | 42150 | 42150 | 42050 | 366 |
| 647 | 20250115 | 094900 | 1875796950 | 42100 | 42150 | 42200 | 42100 | 131 |
| 648 | 20250115 | 094800 | 1870274750 | 42150 | 42150 | 42150 | 42100 | 306 |
| 649 | 20250115 | 094700 | 1857378650 | 42150 | 42150 | 42150 | 42100 | 207 |
| 650 | 20250115 | 094600 | 1848654100 | 42100 | 42100 | 42150 | 42100 | 113 |
| 651 | 20250115 | 094500 | 1843894350 | 42100 | 42100 | 42100 | 42000 | 1153 |
| 652 | 20250115 | 094400 | 1795398700 | 42150 | 42150 | 42150 | 42100 | 120 |
| 653 | 20250115 | 094300 | 1790342600 | 42150 | 42050 | 42150 | 42050 | 344 |
| 654 | 20250115 | 094200 | 1775861300 | 42000 | 42000 | 42100 | 42000 | 275 |
| 655 | 20250115 | 094100 | 1764301300 | 42000 | 41800 | 42000 | 41800 | 447 |
| 656 | 20250115 | 094000 | 1745585250 | 41850 | 41750 | 41850 | 41650 | 367 |
| 657 | 20250115 | 093900 | 1730274600 | 41700 | 41700 | 41700 | 41650 | 240 |
| 658 | 20250115 | 093800 | 1720267000 | 41700 | 41750 | 41750 | 41650 | 360 |
| 659 | 20250115 | 093700 | 1705257850 | 41700 | 41800 | 41850 | 41700 | 177 |
| 660 | 20250115 | 093600 | 1697860900 | 41800 | 41850 | 41900 | 41800 | 322 |
| 661 | 20250115 | 093500 | 1684383500 | 41850 | 41700 | 41850 | 41700 | 282 |
| 662 | 20250115 | 093400 | 1672607950 | 41750 | 41800 | 41850 | 41750 | 309 |
| 663 | 20250115 | 093300 | 1659693050 | 41800 | 41800 | 41850 | 41700 | 449 |
| 664 | 20250115 | 093200 | 1640939550 | 41750 | 41700 | 41800 | 41650 | 193 |
| 665 | 20250115 | 093100 | 1632891350 | 41700 | 41700 | 41750 | 41650 | 729 |
| 666 | 20250115 | 093000 | 1602508000 | 41750 | 41800 | 41850 | 41750 | 359 |
| 667 | 20250115 | 092900 | 1587506500 | 41850 | 41850 | 41850 | 41800 | 107 |
| 668 | 20250115 | 092800 | 1583031150 | 41800 | 41800 | 41800 | 41750 | 348 |
| 669 | 20250115 | 092700 | 1568487900 | 41800 | 41750 | 41800 | 41650 | 378 |
| 670 | 20250115 | 092600 | 1552718400 | 41800 | 41800 | 41850 | 41700 | 930 |
| 671 | 20250115 | 092500 | 1513876550 | 41800 | 41950 | 41950 | 41800 | 1067 |
| 672 | 20250115 | 092400 | 1469211950 | 41950 | 42000 | 42050 | 41900 | 367 |
| 673 | 20250115 | 092300 | 1453810550 | 42050 | 41900 | 42050 | 41850 | 684 |
| 674 | 20250115 | 092200 | 1425123700 | 42050 | 42200 | 42200 | 41900 | 1892 |
| 675 | 20250115 | 092100 | 1345498050 | 42150 | 42250 | 42250 | 42150 | 211 |
| 676 | 20250115 | 092000 | 1336595100 | 42350 | 42250 | 42350 | 42200 | 2836 |
| 677 | 20250115 | 091900 | 1216826300 | 42300 | 42300 | 42350 | 42250 | 617 |
| 678 | 20250115 | 091800 | 1190728050 | 42300 | 42600 | 42600 | 42250 | 1088 |
| 679 | 20250115 | 091700 | 1144605550 | 42650 | 42900 | 43000 | 42600 | 1984 |
| 680 | 20250115 | 091600 | 1059709550 | 42850 | 42800 | 42850 | 42800 | 498 |
| 681 | 20250115 | 091500 | 1038374600 | 42800 | 42700 | 42800 | 42650 | 446 |
| 682 | 20250115 | 091400 | 1019309100 | 42750 | 42900 | 42900 | 42650 | 1466 |
| 683 | 20250115 | 091300 | 956543350 | 42850 | 43250 | 43250 | 42850 | 1539 |
| 684 | 20250115 | 091200 | 890230950 | 43250 | 43050 | 43300 | 43050 | 2756 |
| 685 | 20250115 | 091100 | 771094300 | 43050 | 42850 | 43050 | 42800 | 1677 |
| 686 | 20250115 | 091000 | 699094200 | 42800 | 42900 | 42900 | 42700 | 936 |
| 687 | 20250115 | 090900 | 659075450 | 42900 | 43200 | 43250 | 42800 | 2200 |
| 688 | 20250115 | 090800 | 564514950 | 43200 | 43000 | 43200 | 42950 | 3306 |
| 689 | 20250115 | 090700 | 422043950 | 43000 | 42950 | 43050 | 42950 | 1289 |
| 690 | 20250115 | 090600 | 366611800 | 42900 | 43000 | 43100 | 42850 | 326 |
| 691 | 20250115 | 090500 | 352610000 | 42850 | 42450 | 43150 | 42300 | 2398 |
| 692 | 20250115 | 090400 | 249995800 | 42450 | 42450 | 42550 | 42150 | 502 |
| 693 | 20250115 | 090300 | 228691350 | 42450 | 42000 | 42450 | 42000 | 621 |
| 694 | 20250115 | 090200 | 202557850 | 42000 | 42150 | 42300 | 42000 | 873 |
| 695 | 20250115 | 090100 | 165821400 | 42200 | 42150 | 42350 | 42100 | 2780 |
| 696 | 20250115 | 090000 | 48528900 | 42250 | 42100 | 42300 | 42100 | 1133 |