37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250116 | 204000 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 5423 |
| 3 | 20250116 | 203900 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 4 | 20250116 | 203800 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 5 | 20250116 | 203700 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 6 | 20250116 | 203600 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 7 | 20250116 | 203500 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 8 | 20250116 | 203400 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 9 | 20250116 | 203300 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 10 | 20250116 | 203200 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 11 | 20250116 | 203100 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 12 | 20250116 | 203000 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 13 | 20250116 | 202900 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 14 | 20250116 | 202800 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 15 | 20250116 | 202700 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 16 | 20250116 | 202600 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 17 | 20250116 | 202500 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 18 | 20250116 | 202400 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 19 | 20250116 | 202300 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 20 | 20250116 | 202200 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 21 | 20250116 | 202100 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 22 | 20250116 | 202000 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 23 | 20250116 | 201900 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 24 | 20250116 | 201800 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 25 | 20250116 | 201700 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 26 | 20250116 | 201600 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 27 | 20250116 | 201500 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 28 | 20250116 | 201400 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 29 | 20250116 | 201300 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 30 | 20250116 | 201200 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 31 | 20250116 | 201100 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 32 | 20250116 | 201000 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 5423 |
| 33 | 20250116 | 200900 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 34 | 20250116 | 200800 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 35 | 20250116 | 200700 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 36 | 20250116 | 200600 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 37 | 20250116 | 200500 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 38 | 20250116 | 200400 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 39 | 20250116 | 200300 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 40 | 20250116 | 200200 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 41 | 20250116 | 200100 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 42 | 20250116 | 200000 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 43 | 20250116 | 195900 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 44 | 20250116 | 195800 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 45 | 20250116 | 195700 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 46 | 20250116 | 195600 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 47 | 20250116 | 195500 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 48 | 20250116 | 195400 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 49 | 20250116 | 195300 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 50 | 20250116 | 195200 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 51 | 20250116 | 195100 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 52 | 20250116 | 195000 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 53 | 20250116 | 194900 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 54 | 20250116 | 194800 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 55 | 20250116 | 194700 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 56 | 20250116 | 194600 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 57 | 20250116 | 194500 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 58 | 20250116 | 194400 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 59 | 20250116 | 194300 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 60 | 20250116 | 194200 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 61 | 20250116 | 194100 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 62 | 20250116 | 194000 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 5423 |
| 63 | 20250116 | 193900 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 64 | 20250116 | 193800 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 65 | 20250116 | 193700 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 66 | 20250116 | 193600 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 67 | 20250116 | 193500 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 68 | 20250116 | 193400 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 69 | 20250116 | 193300 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 70 | 20250116 | 193200 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 71 | 20250116 | 193100 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 72 | 20250116 | 193000 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 73 | 20250116 | 192900 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 74 | 20250116 | 192800 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 75 | 20250116 | 192700 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 76 | 20250116 | 192600 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 77 | 20250116 | 192500 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 78 | 20250116 | 192400 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 79 | 20250116 | 192300 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 80 | 20250116 | 192200 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 81 | 20250116 | 192100 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 82 | 20250116 | 192000 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 83 | 20250116 | 191900 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 84 | 20250116 | 191800 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 85 | 20250116 | 191700 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 86 | 20250116 | 191600 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 87 | 20250116 | 191500 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 88 | 20250116 | 191400 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 89 | 20250116 | 191300 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 90 | 20250116 | 191200 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 91 | 20250116 | 191100 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 92 | 20250116 | 191000 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 5423 |
| 93 | 20250116 | 190900 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 94 | 20250116 | 190800 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 95 | 20250116 | 190700 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 96 | 20250116 | 190600 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 97 | 20250116 | 190500 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 98 | 20250116 | 190400 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 99 | 20250116 | 190300 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 100 | 20250116 | 190200 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 101 | 20250116 | 190100 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 102 | 20250116 | 190000 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 103 | 20250116 | 185900 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 104 | 20250116 | 185800 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 105 | 20250116 | 185700 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 106 | 20250116 | 185600 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 107 | 20250116 | 185500 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 108 | 20250116 | 185400 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 109 | 20250116 | 185300 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 110 | 20250116 | 185200 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 111 | 20250116 | 185100 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 112 | 20250116 | 185000 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 113 | 20250116 | 184900 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 114 | 20250116 | 184800 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 115 | 20250116 | 184700 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 116 | 20250116 | 184600 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 117 | 20250116 | 184500 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 118 | 20250116 | 184400 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 119 | 20250116 | 184300 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 120 | 20250116 | 184200 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 121 | 20250116 | 184100 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 122 | 20250116 | 184000 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 5423 |
| 123 | 20250116 | 183900 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 124 | 20250116 | 183800 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 125 | 20250116 | 183700 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 126 | 20250116 | 183600 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 127 | 20250116 | 183500 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 128 | 20250116 | 183400 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 129 | 20250116 | 183300 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 130 | 20250116 | 183200 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 131 | 20250116 | 183100 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 132 | 20250116 | 183000 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 133 | 20250116 | 182900 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 134 | 20250116 | 182800 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 135 | 20250116 | 182700 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 136 | 20250116 | 182600 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 137 | 20250116 | 182500 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 138 | 20250116 | 182400 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 139 | 20250116 | 182300 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 140 | 20250116 | 182200 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 141 | 20250116 | 182100 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 142 | 20250116 | 182000 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 143 | 20250116 | 181900 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 144 | 20250116 | 181800 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 145 | 20250116 | 181700 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 146 | 20250116 | 181600 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 147 | 20250116 | 181500 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 148 | 20250116 | 181400 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 149 | 20250116 | 181300 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 150 | 20250116 | 181200 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 151 | 20250116 | 181100 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 152 | 20250116 | 181000 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 5423 |
| 153 | 20250116 | 180900 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 154 | 20250116 | 180800 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 155 | 20250116 | 180700 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 156 | 20250116 | 180600 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 157 | 20250116 | 180500 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 158 | 20250116 | 180400 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 159 | 20250116 | 180300 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 160 | 20250116 | 180200 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 161 | 20250116 | 180100 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 162 | 20250116 | 180000 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 163 | 20250116 | 175900 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 164 | 20250116 | 175800 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 165 | 20250116 | 175700 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 166 | 20250116 | 175600 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 167 | 20250116 | 175500 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 168 | 20250116 | 175400 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 169 | 20250116 | 175300 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 170 | 20250116 | 175200 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 171 | 20250116 | 175100 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 172 | 20250116 | 175000 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 173 | 20250116 | 174900 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 174 | 20250116 | 174800 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 175 | 20250116 | 174700 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 176 | 20250116 | 174600 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 177 | 20250116 | 174500 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 178 | 20250116 | 174400 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 179 | 20250116 | 174300 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 180 | 20250116 | 174200 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 181 | 20250116 | 174100 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 182 | 20250116 | 174000 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 5423 |
| 183 | 20250116 | 173900 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 184 | 20250116 | 173800 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 185 | 20250116 | 173700 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 186 | 20250116 | 173600 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 187 | 20250116 | 173500 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 188 | 20250116 | 173400 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 189 | 20250116 | 173300 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 190 | 20250116 | 173200 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 191 | 20250116 | 173100 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 192 | 20250116 | 173000 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 193 | 20250116 | 172900 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 194 | 20250116 | 172800 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 195 | 20250116 | 172700 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 196 | 20250116 | 172600 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 197 | 20250116 | 172500 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 198 | 20250116 | 172400 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 199 | 20250116 | 172300 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 200 | 20250116 | 172200 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 201 | 20250116 | 172100 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 202 | 20250116 | 172000 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 203 | 20250116 | 171900 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 204 | 20250116 | 171800 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 205 | 20250116 | 171700 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 206 | 20250116 | 171600 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 207 | 20250116 | 171500 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 208 | 20250116 | 171400 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 209 | 20250116 | 171300 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 210 | 20250116 | 171200 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 211 | 20250116 | 171100 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 212 | 20250116 | 171000 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 5423 |
| 213 | 20250116 | 170900 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 214 | 20250116 | 170800 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 215 | 20250116 | 170700 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 216 | 20250116 | 170600 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 217 | 20250116 | 170500 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 218 | 20250116 | 170400 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 219 | 20250116 | 170300 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 220 | 20250116 | 170200 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 221 | 20250116 | 170100 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 222 | 20250116 | 170000 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 223 | 20250116 | 165900 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 224 | 20250116 | 165800 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 225 | 20250116 | 165700 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 226 | 20250116 | 165600 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 227 | 20250116 | 165500 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 228 | 20250116 | 165400 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 229 | 20250116 | 165300 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 230 | 20250116 | 165200 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 231 | 20250116 | 165100 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 232 | 20250116 | 165000 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 233 | 20250116 | 164900 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 234 | 20250116 | 164800 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 235 | 20250116 | 164700 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 236 | 20250116 | 164600 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 237 | 20250116 | 164500 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 238 | 20250116 | 164400 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 239 | 20250116 | 164300 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 240 | 20250116 | 164200 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 241 | 20250116 | 164100 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 242 | 20250116 | 164000 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 5423 |
| 243 | 20250116 | 163900 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 244 | 20250116 | 163800 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 245 | 20250116 | 163700 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 246 | 20250116 | 163600 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 247 | 20250116 | 163500 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 248 | 20250116 | 163400 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 249 | 20250116 | 163300 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 250 | 20250116 | 163200 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 251 | 20250116 | 163100 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 252 | 20250116 | 163000 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 253 | 20250116 | 162900 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 254 | 20250116 | 162800 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 255 | 20250116 | 162700 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 256 | 20250116 | 162600 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 257 | 20250116 | 162500 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 258 | 20250116 | 162400 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 259 | 20250116 | 162300 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 260 | 20250116 | 162200 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 261 | 20250116 | 162100 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 262 | 20250116 | 162000 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 263 | 20250116 | 161900 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 264 | 20250116 | 161800 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 265 | 20250116 | 161700 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 266 | 20250116 | 161600 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 267 | 20250116 | 161500 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 268 | 20250116 | 161400 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 269 | 20250116 | 161300 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 270 | 20250116 | 161200 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 271 | 20250116 | 161100 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 272 | 20250116 | 161000 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 5423 |
| 273 | 20250116 | 160900 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 274 | 20250116 | 160800 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 275 | 20250116 | 160700 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 276 | 20250116 | 160600 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 277 | 20250116 | 160500 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 278 | 20250116 | 160400 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 279 | 20250116 | 160300 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 280 | 20250116 | 160200 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 281 | 20250116 | 160100 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 282 | 20250116 | 160000 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 283 | 20250116 | 155900 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 284 | 20250116 | 155800 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 285 | 20250116 | 155700 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 286 | 20250116 | 155600 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 287 | 20250116 | 155500 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 288 | 20250116 | 155400 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 289 | 20250116 | 155300 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 290 | 20250116 | 155200 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 291 | 20250116 | 155100 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 292 | 20250116 | 155000 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 293 | 20250116 | 154900 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 294 | 20250116 | 154800 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 295 | 20250116 | 154700 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 296 | 20250116 | 154600 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 297 | 20250116 | 154500 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 298 | 20250116 | 154400 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 299 | 20250116 | 154300 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 300 | 20250116 | 154200 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 301 | 20250116 | 154100 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 302 | 20250116 | 154000 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 5423 |
| 303 | 20250116 | 153900 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 304 | 20250116 | 153800 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 305 | 20250116 | 153700 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 306 | 20250116 | 153600 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 307 | 20250116 | 153500 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 308 | 20250116 | 153400 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 309 | 20250116 | 153300 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 310 | 20250116 | 153200 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 311 | 20250116 | 153100 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 312 | 20250116 | 153000 | 7892725850 | 44600 | 44600 | 44600 | 44600 | 5423 |
| 313 | 20250116 | 152900 | 7650860050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 314 | 20250116 | 152800 | 7650860050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 315 | 20250116 | 152700 | 7650860050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 316 | 20250116 | 152600 | 7650860050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 317 | 20250116 | 152500 | 7650860050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 318 | 20250116 | 152400 | 7650860050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 319 | 20250116 | 152300 | 7650860050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 320 | 20250116 | 152200 | 7650860050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 321 | 20250116 | 152100 | 7650860050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 322 | 20250116 | 152000 | 7650860050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 323 | 20250116 | 151900 | 7650860050 | 44650 | 44600 | 44650 | 44600 | 75 |
| 324 | 20250116 | 151800 | 7647514500 | 44600 | 44600 | 44600 | 44600 | 48 |
| 325 | 20250116 | 151700 | 7645373700 | 44600 | 44600 | 44600 | 44550 | 280 |
| 326 | 20250116 | 151600 | 7632893900 | 44550 | 44550 | 44600 | 44550 | 237 |
| 327 | 20250116 | 151500 | 7622331400 | 44550 | 44550 | 44600 | 44550 | 50 |
| 328 | 20250116 | 151400 | 7620102550 | 44550 | 44550 | 44600 | 44550 | 426 |
| 329 | 20250116 | 151300 | 7601114400 | 44600 | 44550 | 44600 | 44550 | 179 |
| 330 | 20250116 | 151200 | 7593131950 | 44600 | 44550 | 44600 | 44550 | 312 |
| 331 | 20250116 | 151100 | 7579231800 | 44550 | 44600 | 44600 | 44550 | 86 |
| 332 | 20250116 | 151000 | 7575396550 | 44600 | 44550 | 44600 | 44550 | 136 |
| 333 | 20250116 | 150900 | 7569337500 | 44600 | 44550 | 44600 | 44500 | 1095 |
| 334 | 20250116 | 150800 | 7520602850 | 44550 | 44550 | 44600 | 44550 | 74 |
| 335 | 20250116 | 150700 | 7517303200 | 44600 | 44550 | 44600 | 44500 | 461 |
| 336 | 20250116 | 150600 | 7496771700 | 44500 | 44550 | 44550 | 44500 | 49 |
| 337 | 20250116 | 150500 | 7494588850 | 44500 | 44550 | 44550 | 44500 | 193 |
| 338 | 20250116 | 150400 | 7485997850 | 44500 | 44550 | 44550 | 44500 | 131 |
| 339 | 20250116 | 150300 | 7480165800 | 44500 | 44450 | 44550 | 44450 | 16 |
| 340 | 20250116 | 150200 | 7479454050 | 44500 | 44450 | 44550 | 44450 | 294 |
| 341 | 20250116 | 150100 | 7466368850 | 44450 | 44450 | 44500 | 44400 | 1234 |
| 342 | 20250116 | 150000 | 7411503650 | 44500 | 44550 | 44550 | 44500 | 609 |
| 343 | 20250116 | 145900 | 7384402350 | 44500 | 44500 | 44550 | 44500 | 199 |
| 344 | 20250116 | 145800 | 7375546200 | 44550 | 44500 | 44550 | 44500 | 539 |
| 345 | 20250116 | 145700 | 7351559950 | 44500 | 44550 | 44550 | 44500 | 167 |
| 346 | 20250116 | 145600 | 7344126300 | 44500 | 44550 | 44550 | 44500 | 360 |
| 347 | 20250116 | 145500 | 7328104050 | 44550 | 44500 | 44550 | 44500 | 273 |
| 348 | 20250116 | 145400 | 7315953150 | 44550 | 44550 | 44550 | 44500 | 401 |
| 349 | 20250116 | 145300 | 7298107300 | 44500 | 44550 | 44550 | 44500 | 642 |
| 350 | 20250116 | 145200 | 7269535400 | 44500 | 44550 | 44550 | 44500 | 162 |
| 351 | 20250116 | 145100 | 7262324150 | 44550 | 44550 | 44550 | 44500 | 172 |
| 352 | 20250116 | 145000 | 7254668200 | 44500 | 44500 | 44550 | 44500 | 534 |
| 353 | 20250116 | 144900 | 7230903900 | 44500 | 44550 | 44600 | 44500 | 190 |
| 354 | 20250116 | 144800 | 7222442450 | 44500 | 44550 | 44550 | 44500 | 240 |
| 355 | 20250116 | 144700 | 7211761300 | 44500 | 44500 | 44550 | 44500 | 201 |
| 356 | 20250116 | 144600 | 7202814600 | 44500 | 44500 | 44600 | 44500 | 362 |
| 357 | 20250116 | 144500 | 7186702200 | 44500 | 44550 | 44550 | 44500 | 301 |
| 358 | 20250116 | 144400 | 7173305550 | 44500 | 44500 | 44600 | 44500 | 1427 |
| 359 | 20250116 | 144300 | 7109799900 | 44500 | 44500 | 44550 | 44500 | 401 |
| 360 | 20250116 | 144200 | 7091940350 | 44550 | 44500 | 44550 | 44500 | 402 |
| 361 | 20250116 | 144100 | 7074035750 | 44500 | 44500 | 44550 | 44500 | 427 |
| 362 | 20250116 | 144000 | 7055026900 | 44500 | 44500 | 44550 | 44450 | 591 |
| 363 | 20250116 | 143900 | 7028731550 | 44500 | 44450 | 44500 | 44450 | 117 |
| 364 | 20250116 | 143800 | 7023530000 | 44450 | 44500 | 44500 | 44450 | 342 |
| 365 | 20250116 | 143700 | 7008326500 | 44450 | 44450 | 44500 | 44450 | 260 |
| 366 | 20250116 | 143600 | 6996761500 | 44450 | 44500 | 44500 | 44450 | 478 |
| 367 | 20250116 | 143500 | 6975513900 | 44450 | 44450 | 44500 | 44450 | 289 |
| 368 | 20250116 | 143400 | 6962666350 | 44450 | 44450 | 44500 | 44450 | 476 |
| 369 | 20250116 | 143300 | 6941492000 | 44450 | 44450 | 44500 | 44450 | 400 |
| 370 | 20250116 | 143200 | 6923702450 | 44450 | 44450 | 44500 | 44450 | 215 |
| 371 | 20250116 | 143100 | 6914143200 | 44450 | 44550 | 44550 | 44450 | 424 |
| 372 | 20250116 | 143000 | 6895274050 | 44500 | 44550 | 44550 | 44500 | 675 |
| 373 | 20250116 | 142900 | 6865234600 | 44550 | 44600 | 44600 | 44500 | 287 |
| 374 | 20250116 | 142800 | 6852462000 | 44600 | 44500 | 44600 | 44500 | 214 |
| 375 | 20250116 | 142700 | 6842935650 | 44500 | 44500 | 44600 | 44500 | 220 |
| 376 | 20250116 | 142600 | 6833139050 | 44500 | 44500 | 44550 | 44500 | 1215 |
| 377 | 20250116 | 142500 | 6779062600 | 44550 | 44550 | 44550 | 44500 | 535 |
| 378 | 20250116 | 142400 | 6755243350 | 44500 | 44550 | 44550 | 44500 | 289 |
| 379 | 20250116 | 142300 | 6742379900 | 44500 | 44550 | 44550 | 44500 | 633 |
| 380 | 20250116 | 142200 | 6714206450 | 44500 | 44500 | 44550 | 44500 | 170 |
| 381 | 20250116 | 142100 | 6706640350 | 44550 | 44600 | 44600 | 44500 | 256 |
| 382 | 20250116 | 142000 | 6695245600 | 44500 | 44550 | 44600 | 44500 | 283 |
| 383 | 20250116 | 141900 | 6682643850 | 44550 | 44550 | 44600 | 44550 | 314 |
| 384 | 20250116 | 141800 | 6668653700 | 44600 | 44600 | 44600 | 44550 | 151 |
| 385 | 20250116 | 141700 | 6661924750 | 44600 | 44600 | 44600 | 44550 | 405 |
| 386 | 20250116 | 141600 | 6643875500 | 44550 | 44600 | 44600 | 44550 | 219 |
| 387 | 20250116 | 141500 | 6634116950 | 44600 | 44550 | 44600 | 44550 | 259 |
| 388 | 20250116 | 141400 | 6622573800 | 44550 | 44550 | 44600 | 44550 | 400 |
| 389 | 20250116 | 141300 | 6604752050 | 44550 | 44500 | 44550 | 44500 | 163 |
| 390 | 20250116 | 141200 | 6597494850 | 44500 | 44550 | 44600 | 44500 | 557 |
| 391 | 20250116 | 141100 | 6572679250 | 44500 | 44500 | 44550 | 44500 | 168 |
| 392 | 20250116 | 141000 | 6565199100 | 44550 | 44550 | 44600 | 44500 | 419 |
| 393 | 20250116 | 140900 | 6546541950 | 44550 | 44550 | 44600 | 44500 | 228 |
| 394 | 20250116 | 140800 | 6536388800 | 44500 | 44600 | 44600 | 44500 | 174 |
| 395 | 20250116 | 140700 | 6528636150 | 44550 | 44550 | 44600 | 44500 | 375 |
| 396 | 20250116 | 140600 | 6511931900 | 44600 | 44450 | 44600 | 44450 | 394 |
| 397 | 20250116 | 140500 | 6494396950 | 44450 | 44500 | 44550 | 44450 | 606 |
| 398 | 20250116 | 140400 | 6467429950 | 44500 | 44500 | 44550 | 44500 | 165 |
| 399 | 20250116 | 140300 | 6460084800 | 44550 | 44550 | 44550 | 44450 | 333 |
| 400 | 20250116 | 140200 | 6445264200 | 44500 | 44500 | 44550 | 44500 | 428 |
| 401 | 20250116 | 140100 | 6426218150 | 44500 | 44450 | 44500 | 44450 | 136 |
| 402 | 20250116 | 140000 | 6420171700 | 44450 | 44500 | 44500 | 44450 | 408 |
| 403 | 20250116 | 135900 | 6402032750 | 44500 | 44450 | 44500 | 44450 | 197 |
| 404 | 20250116 | 135800 | 6393273750 | 44450 | 44500 | 44550 | 44450 | 303 |
| 405 | 20250116 | 135700 | 6379791600 | 44500 | 44400 | 44500 | 44400 | 459 |
| 406 | 20250116 | 135600 | 6359378000 | 44400 | 44400 | 44500 | 44400 | 403 |
| 407 | 20250116 | 135500 | 6341462300 | 44450 | 44400 | 44500 | 44400 | 933 |
| 408 | 20250116 | 135400 | 6300025350 | 44400 | 44350 | 44400 | 44350 | 376 |
| 409 | 20250116 | 135300 | 6283348450 | 44350 | 44500 | 44500 | 44350 | 544 |
| 410 | 20250116 | 135200 | 6259186600 | 44450 | 44450 | 44550 | 44450 | 179 |
| 411 | 20250116 | 135100 | 6251226900 | 44450 | 44450 | 44450 | 44400 | 276 |
| 412 | 20250116 | 135000 | 6238964250 | 44450 | 44550 | 44550 | 44450 | 458 |
| 413 | 20250116 | 134900 | 6218585450 | 44600 | 44500 | 44600 | 44500 | 109 |
| 414 | 20250116 | 134800 | 6213733350 | 44500 | 44550 | 44600 | 44500 | 313 |
| 415 | 20250116 | 134700 | 6199796900 | 44500 | 44500 | 44550 | 44500 | 338 |
| 416 | 20250116 | 134600 | 6184753150 | 44500 | 44500 | 44600 | 44450 | 208 |
| 417 | 20250116 | 134500 | 6175494900 | 44500 | 44500 | 44550 | 44500 | 279 |
| 418 | 20250116 | 134400 | 6163078350 | 44500 | 44450 | 44600 | 44400 | 930 |
| 419 | 20250116 | 134300 | 6121703650 | 44450 | 44450 | 44500 | 44400 | 431 |
| 420 | 20250116 | 134200 | 6102549650 | 44450 | 44450 | 44450 | 44400 | 18 |
| 421 | 20250116 | 134100 | 6101749600 | 44450 | 44450 | 44450 | 44400 | 149 |
| 422 | 20250116 | 134000 | 6095132250 | 44400 | 44450 | 44450 | 44400 | 61 |
| 423 | 20250116 | 133900 | 6092422850 | 44450 | 44450 | 44450 | 44400 | 34 |
| 424 | 20250116 | 133800 | 6090912250 | 44450 | 44500 | 44500 | 44400 | 63 |
| 425 | 20250116 | 133700 | 6088113500 | 44400 | 44400 | 44500 | 44400 | 170 |
| 426 | 20250116 | 133600 | 6080560250 | 44400 | 44450 | 44450 | 44400 | 82 |
| 427 | 20250116 | 133500 | 6076916300 | 44450 | 44500 | 44500 | 44400 | 349 |
| 428 | 20250116 | 133400 | 6061405350 | 44450 | 44500 | 44500 | 44450 | 42 |
| 429 | 20250116 | 133300 | 6059537850 | 44500 | 44500 | 44550 | 44450 | 201 |
| 430 | 20250116 | 133200 | 6050593000 | 44450 | 44450 | 44500 | 44400 | 1162 |
| 431 | 20250116 | 133100 | 5998905000 | 44450 | 44400 | 44450 | 44400 | 44 |
| 432 | 20250116 | 133000 | 5996950900 | 44400 | 44400 | 44450 | 44400 | 22 |
| 433 | 20250116 | 132900 | 5995973200 | 44450 | 44450 | 44450 | 44400 | 115 |
| 434 | 20250116 | 132800 | 5990865300 | 44450 | 44400 | 44450 | 44400 | 14 |
| 435 | 20250116 | 132700 | 5990243250 | 44400 | 44400 | 44450 | 44400 | 39 |
| 436 | 20250116 | 132600 | 5988510500 | 44400 | 44400 | 44450 | 44350 | 1063 |
| 437 | 20250116 | 132500 | 5941312400 | 44450 | 44450 | 44500 | 44450 | 305 |
| 438 | 20250116 | 132400 | 5927753650 | 44450 | 44450 | 44500 | 44450 | 58 |
| 439 | 20250116 | 132300 | 5925174850 | 44450 | 44500 | 44500 | 44450 | 287 |
| 440 | 20250116 | 132200 | 5912414850 | 44500 | 44500 | 44500 | 44450 | 69 |
| 441 | 20250116 | 132100 | 5909346350 | 44500 | 44400 | 44500 | 44400 | 79 |
| 442 | 20250116 | 132000 | 5905834350 | 44400 | 44450 | 44500 | 44400 | 482 |
| 443 | 20250116 | 131900 | 5884411600 | 44450 | 44500 | 44500 | 44450 | 100 |
| 444 | 20250116 | 131800 | 5879966350 | 44450 | 44450 | 44500 | 44400 | 286 |
| 445 | 20250116 | 131700 | 5867257500 | 44450 | 44400 | 44500 | 44400 | 712 |
| 446 | 20250116 | 131600 | 5835617250 | 44450 | 44500 | 44500 | 44400 | 1612 |
| 447 | 20250116 | 131500 | 5763955050 | 44500 | 44500 | 44550 | 44500 | 148 |
| 448 | 20250116 | 131400 | 5757368300 | 44550 | 44550 | 44600 | 44500 | 232 |
| 449 | 20250116 | 131300 | 5747034350 | 44600 | 44550 | 44600 | 44550 | 242 |
| 450 | 20250116 | 131200 | 5736252950 | 44550 | 44600 | 44600 | 44550 | 22 |
| 451 | 20250116 | 131100 | 5735272100 | 44600 | 44550 | 44600 | 44550 | 108 |
| 452 | 20250116 | 131000 | 5730459150 | 44550 | 44550 | 44600 | 44550 | 40 |
| 453 | 20250116 | 130900 | 5728675850 | 44600 | 44550 | 44600 | 44550 | 38 |
| 454 | 20250116 | 130800 | 5726981100 | 44550 | 44550 | 44600 | 44550 | 95 |
| 455 | 20250116 | 130700 | 5722747900 | 44550 | 44600 | 44600 | 44550 | 33 |
| 456 | 20250116 | 130600 | 5721276900 | 44550 | 44550 | 44600 | 44550 | 32 |
| 457 | 20250116 | 130500 | 5719849950 | 44550 | 44500 | 44600 | 44500 | 149 |
| 458 | 20250116 | 130400 | 5713211900 | 44500 | 44550 | 44600 | 44500 | 128 |
| 459 | 20250116 | 130300 | 5707510500 | 44550 | 44550 | 44600 | 44500 | 113 |
| 460 | 20250116 | 130200 | 5702475750 | 44550 | 44500 | 44550 | 44500 | 91 |
| 461 | 20250116 | 130100 | 5698424650 | 44500 | 44550 | 44550 | 44500 | 108 |
| 462 | 20250116 | 130000 | 5693618150 | 44550 | 44600 | 44600 | 44550 | 31 |
| 463 | 20250116 | 125900 | 5692236800 | 44600 | 44550 | 44600 | 44500 | 105 |
| 464 | 20250116 | 125800 | 5687561900 | 44600 | 44550 | 44600 | 44500 | 54 |
| 465 | 20250116 | 125700 | 5685155800 | 44550 | 44550 | 44550 | 44500 | 62 |
| 466 | 20250116 | 125600 | 5682394600 | 44550 | 44500 | 44550 | 44500 | 120 |
| 467 | 20250116 | 125500 | 5677050850 | 44500 | 44550 | 44550 | 44500 | 54 |
| 468 | 20250116 | 125400 | 5674646850 | 44500 | 44600 | 44600 | 44500 | 152 |
| 469 | 20250116 | 125300 | 5667875500 | 44550 | 44550 | 44600 | 44550 | 74 |
| 470 | 20250116 | 125200 | 5664577900 | 44550 | 44450 | 44600 | 44450 | 722 |
| 471 | 20250116 | 125100 | 5632412250 | 44500 | 44500 | 44500 | 44450 | 87 |
| 472 | 20250116 | 125000 | 5628542800 | 44500 | 44500 | 44550 | 44450 | 229 |
| 473 | 20250116 | 124900 | 5618353900 | 44500 | 44500 | 44550 | 44500 | 42 |
| 474 | 20250116 | 124800 | 5616484100 | 44500 | 44500 | 44550 | 44450 | 61 |
| 475 | 20250116 | 124700 | 5613769500 | 44500 | 44450 | 44550 | 44400 | 470 |
| 476 | 20250116 | 124600 | 5592871300 | 44450 | 44500 | 44550 | 44450 | 80 |
| 477 | 20250116 | 124500 | 5589311950 | 44500 | 44550 | 44550 | 44500 | 78 |
| 478 | 20250116 | 124400 | 5585839900 | 44550 | 44400 | 44550 | 44400 | 1299 |
| 479 | 20250116 | 124300 | 5528054200 | 44450 | 44500 | 44500 | 44400 | 220 |
| 480 | 20250116 | 124200 | 5518277300 | 44450 | 44450 | 44500 | 44450 | 108 |
| 481 | 20250116 | 124100 | 5513472300 | 44500 | 44400 | 44500 | 44400 | 143 |
| 482 | 20250116 | 124000 | 5507110900 | 44400 | 44400 | 44550 | 44350 | 751 |
| 483 | 20250116 | 123900 | 5473790700 | 44400 | 44650 | 44650 | 44400 | 107 |
| 484 | 20250116 | 123800 | 5469032850 | 44350 | 44650 | 44650 | 44350 | 2390 |
| 485 | 20250116 | 123700 | 5362690350 | 44600 | 44650 | 44700 | 44600 | 109 |
| 486 | 20250116 | 123600 | 5357825650 | 44600 | 44650 | 44650 | 44600 | 60 |
| 487 | 20250116 | 123500 | 5355148000 | 44600 | 44650 | 44650 | 44600 | 153 |
| 488 | 20250116 | 123400 | 5348318400 | 44600 | 44650 | 44650 | 44600 | 73 |
| 489 | 20250116 | 123300 | 5345061450 | 44600 | 44600 | 44650 | 44600 | 39 |
| 490 | 20250116 | 123200 | 5343320300 | 44650 | 44600 | 44650 | 44550 | 65 |
| 491 | 20250116 | 123100 | 5340422600 | 44600 | 44600 | 44600 | 44550 | 242 |
| 492 | 20250116 | 123000 | 5329635750 | 44550 | 44600 | 44600 | 44550 | 27 |
| 493 | 20250116 | 122900 | 5328432000 | 44550 | 44550 | 44600 | 44550 | 148 |
| 494 | 20250116 | 122800 | 5321837100 | 44550 | 44600 | 44650 | 44550 | 175 |
| 495 | 20250116 | 122700 | 5314032650 | 44650 | 44600 | 44650 | 44600 | 46 |
| 496 | 20250116 | 122600 | 5311980150 | 44600 | 44550 | 44650 | 44550 | 70 |
| 497 | 20250116 | 122500 | 5308858950 | 44600 | 44550 | 44650 | 44550 | 116 |
| 498 | 20250116 | 122400 | 5303685800 | 44600 | 44550 | 44600 | 44550 | 108 |
| 499 | 20250116 | 122300 | 5298869600 | 44600 | 44600 | 44600 | 44550 | 49 |
| 500 | 20250116 | 122200 | 5296685350 | 44600 | 44600 | 44600 | 44550 | 112 |
| 501 | 20250116 | 122100 | 5291694350 | 44600 | 44600 | 44600 | 44550 | 51 |
| 502 | 20250116 | 122000 | 5289421750 | 44550 | 44550 | 44600 | 44550 | 345 |
| 503 | 20250116 | 121900 | 5274050300 | 44550 | 44600 | 44600 | 44550 | 164 |
| 504 | 20250116 | 121800 | 5266739600 | 44550 | 44550 | 44600 | 44550 | 28 |
| 505 | 20250116 | 121700 | 5265491500 | 44600 | 44550 | 44600 | 44550 | 111 |
| 506 | 20250116 | 121600 | 5260543150 | 44550 | 44600 | 44650 | 44500 | 78 |
| 507 | 20250116 | 121500 | 5257066750 | 44600 | 44650 | 44650 | 44500 | 880 |
| 508 | 20250116 | 121400 | 5217895950 | 44600 | 44600 | 44650 | 44550 | 58 |
| 509 | 20250116 | 121300 | 5215310250 | 44600 | 44650 | 44650 | 44600 | 73 |
| 510 | 20250116 | 121200 | 5212052850 | 44600 | 44600 | 44650 | 44600 | 249 |
| 511 | 20250116 | 121100 | 5200947200 | 44650 | 44650 | 44650 | 44600 | 96 |
| 512 | 20250116 | 121000 | 5196664450 | 44650 | 44600 | 44700 | 44600 | 47 |
| 513 | 20250116 | 120900 | 5194567150 | 44700 | 44650 | 44700 | 44600 | 102 |
| 514 | 20250116 | 120800 | 5190012000 | 44650 | 44650 | 44650 | 44600 | 157 |
| 515 | 20250116 | 120700 | 5183003250 | 44650 | 44650 | 44650 | 44600 | 150 |
| 516 | 20250116 | 120600 | 5176311600 | 44650 | 44650 | 44650 | 44600 | 105 |
| 517 | 20250116 | 120500 | 5171625000 | 44650 | 44650 | 44700 | 44600 | 108 |
| 518 | 20250116 | 120400 | 5166801350 | 44650 | 44650 | 44700 | 44650 | 145 |
| 519 | 20250116 | 120300 | 5160326250 | 44650 | 44650 | 44700 | 44650 | 27 |
| 520 | 20250116 | 120200 | 5159120400 | 44700 | 44600 | 44700 | 44600 | 57 |
| 521 | 20250116 | 120100 | 5156576600 | 44600 | 44650 | 44650 | 44600 | 95 |
| 522 | 20250116 | 120000 | 5152337350 | 44650 | 44650 | 44650 | 44600 | 33 |
| 523 | 20250116 | 115900 | 5150864500 | 44600 | 44650 | 44650 | 44600 | 76 |
| 524 | 20250116 | 115800 | 5147472400 | 44650 | 44600 | 44650 | 44550 | 758 |
| 525 | 20250116 | 115700 | 5113689850 | 44600 | 44600 | 44650 | 44600 | 116 |
| 526 | 20250116 | 115600 | 5108515250 | 44600 | 44650 | 44650 | 44600 | 312 |
| 527 | 20250116 | 115500 | 5094598600 | 44600 | 44600 | 44650 | 44550 | 445 |
| 528 | 20250116 | 115400 | 5074750500 | 44600 | 44650 | 44650 | 44550 | 912 |
| 529 | 20250116 | 115300 | 5034077350 | 44600 | 44650 | 44650 | 44600 | 217 |
| 530 | 20250116 | 115200 | 5024396050 | 44600 | 44650 | 44650 | 44600 | 205 |
| 531 | 20250116 | 115100 | 5015243350 | 44650 | 44600 | 44650 | 44600 | 43 |
| 532 | 20250116 | 115000 | 5013324250 | 44650 | 44650 | 44650 | 44600 | 118 |
| 533 | 20250116 | 114900 | 5008058300 | 44650 | 44650 | 44650 | 44600 | 127 |
| 534 | 20250116 | 114800 | 5002393100 | 44600 | 44700 | 44700 | 44600 | 495 |
| 535 | 20250116 | 114700 | 4980290250 | 44650 | 44700 | 44700 | 44650 | 293 |
| 536 | 20250116 | 114600 | 4967206950 | 44700 | 44750 | 44800 | 44650 | 2830 |
| 537 | 20250116 | 114500 | 4840665650 | 44750 | 44750 | 44800 | 44750 | 38 |
| 538 | 20250116 | 114400 | 4838964700 | 44800 | 44750 | 44800 | 44750 | 58 |
| 539 | 20250116 | 114300 | 4836368150 | 44800 | 44800 | 44800 | 44750 | 116 |
| 540 | 20250116 | 114200 | 4831176400 | 44800 | 44800 | 44800 | 44750 | 42 |
| 541 | 20250116 | 114100 | 4829295350 | 44800 | 44800 | 44800 | 44750 | 44 |
| 542 | 20250116 | 114000 | 4827325150 | 44800 | 44800 | 44800 | 44750 | 179 |
| 543 | 20250116 | 113900 | 4819308700 | 44800 | 44750 | 44800 | 44750 | 20 |
| 544 | 20250116 | 113800 | 4818412850 | 44750 | 44750 | 44850 | 44750 | 132 |
| 545 | 20250116 | 113700 | 4812501350 | 44750 | 44750 | 44800 | 44750 | 249 |
| 546 | 20250116 | 113600 | 4801347650 | 44800 | 44750 | 44800 | 44750 | 258 |
| 547 | 20250116 | 113500 | 4789794200 | 44800 | 44750 | 44800 | 44750 | 303 |
| 548 | 20250116 | 113400 | 4776228950 | 44800 | 44800 | 44800 | 44750 | 280 |
| 549 | 20250116 | 113300 | 4763695050 | 44800 | 44750 | 44800 | 44750 | 446 |
| 550 | 20250116 | 113200 | 4743731900 | 44750 | 44750 | 44800 | 44750 | 370 |
| 551 | 20250116 | 113100 | 4727169750 | 44750 | 44750 | 44800 | 44750 | 119 |
| 552 | 20250116 | 113000 | 4721843000 | 44750 | 44750 | 44800 | 44750 | 142 |
| 553 | 20250116 | 112900 | 4715485950 | 44800 | 44750 | 44800 | 44750 | 928 |
| 554 | 20250116 | 112800 | 4673913200 | 44750 | 44800 | 44800 | 44750 | 87 |
| 555 | 20250116 | 112700 | 4670019150 | 44750 | 44800 | 44800 | 44750 | 50 |
| 556 | 20250116 | 112600 | 4667780450 | 44800 | 44850 | 44850 | 44750 | 314 |
| 557 | 20250116 | 112500 | 4653712200 | 44850 | 44800 | 44850 | 44750 | 444 |
| 558 | 20250116 | 112400 | 4633815400 | 44800 | 44850 | 44850 | 44750 | 200 |
| 559 | 20250116 | 112300 | 4624856000 | 44800 | 44850 | 44850 | 44800 | 363 |
| 560 | 20250116 | 112200 | 4608590350 | 44850 | 44850 | 44900 | 44800 | 252 |
| 561 | 20250116 | 112100 | 4597290650 | 44800 | 44800 | 44850 | 44800 | 40 |
| 562 | 20250116 | 112000 | 4595497950 | 44800 | 44800 | 44850 | 44750 | 742 |
| 563 | 20250116 | 111900 | 4562253550 | 44800 | 44800 | 44800 | 44750 | 167 |
| 564 | 20250116 | 111800 | 4554777350 | 44750 | 44750 | 44800 | 44700 | 1007 |
| 565 | 20250116 | 111700 | 4509713700 | 44800 | 44750 | 44800 | 44750 | 55 |
| 566 | 20250116 | 111600 | 4507251350 | 44750 | 44750 | 44800 | 44750 | 197 |
| 567 | 20250116 | 111500 | 4498433050 | 44750 | 44800 | 44800 | 44750 | 86 |
| 568 | 20250116 | 111400 | 4494582850 | 44800 | 44750 | 44800 | 44750 | 622 |
| 569 | 20250116 | 111300 | 4466745600 | 44750 | 44750 | 44800 | 44750 | 465 |
| 570 | 20250116 | 111200 | 4445934400 | 44750 | 44800 | 44800 | 44700 | 1650 |
| 571 | 20250116 | 111100 | 4372106250 | 44900 | 44950 | 44950 | 44750 | 3908 |
| 572 | 20250116 | 111000 | 4196846950 | 44950 | 45000 | 45000 | 44900 | 375 |
| 573 | 20250116 | 110900 | 4179996850 | 45000 | 44900 | 45000 | 44850 | 155 |
| 574 | 20250116 | 110800 | 4173032750 | 44900 | 44850 | 44950 | 44850 | 296 |
| 575 | 20250116 | 110700 | 4159739900 | 44850 | 44950 | 44950 | 44850 | 1217 |
| 576 | 20250116 | 110600 | 4105092900 | 44950 | 44950 | 44950 | 44900 | 61 |
| 577 | 20250116 | 110500 | 4102353100 | 44950 | 44950 | 44950 | 44900 | 296 |
| 578 | 20250116 | 110400 | 4089061800 | 44950 | 44950 | 44950 | 44900 | 312 |
| 579 | 20250116 | 110300 | 4075051450 | 44900 | 45000 | 45000 | 44900 | 552 |
| 580 | 20250116 | 110200 | 4050261200 | 44950 | 44900 | 45000 | 44850 | 628 |
| 581 | 20250116 | 110100 | 4022037550 | 44900 | 44950 | 45000 | 44850 | 1369 |
| 582 | 20250116 | 110000 | 3960542600 | 44900 | 44900 | 44950 | 44850 | 1438 |
| 583 | 20250116 | 105900 | 3896022100 | 44850 | 44900 | 45000 | 44850 | 847 |
| 584 | 20250116 | 105800 | 3858020900 | 44850 | 44900 | 45000 | 44850 | 1525 |
| 585 | 20250116 | 105700 | 3789464800 | 45000 | 44900 | 45000 | 44900 | 633 |
| 586 | 20250116 | 105600 | 3761023900 | 45000 | 45000 | 45000 | 44900 | 779 |
| 587 | 20250116 | 105500 | 3726019900 | 44900 | 45000 | 45050 | 44900 | 2263 |
| 588 | 20250116 | 105400 | 3624289550 | 45050 | 45050 | 45050 | 45000 | 78 |
| 589 | 20250116 | 105300 | 3620778200 | 45050 | 45000 | 45050 | 45000 | 30 |
| 590 | 20250116 | 105200 | 3619427650 | 45050 | 45050 | 45050 | 45000 | 263 |
| 591 | 20250116 | 105100 | 3607581900 | 45050 | 45050 | 45050 | 45000 | 75 |
| 592 | 20250116 | 105000 | 3604205050 | 45050 | 45000 | 45050 | 44950 | 453 |
| 593 | 20250116 | 104900 | 3583819450 | 45050 | 45000 | 45050 | 45000 | 89 |
| 594 | 20250116 | 104800 | 3579813400 | 45000 | 45050 | 45050 | 45000 | 414 |
| 595 | 20250116 | 104700 | 3561180650 | 45000 | 45050 | 45050 | 45000 | 331 |
| 596 | 20250116 | 104600 | 3546269150 | 45050 | 45050 | 45100 | 45050 | 109 |
| 597 | 20250116 | 104500 | 3541358050 | 45050 | 45100 | 45100 | 45050 | 19 |
| 598 | 20250116 | 104400 | 3540501650 | 45050 | 45050 | 45050 | 45000 | 270 |
| 599 | 20250116 | 104300 | 3528341950 | 45050 | 45000 | 45050 | 45000 | 157 |
| 600 | 20250116 | 104200 | 3521274100 | 45000 | 45050 | 45050 | 45000 | 43 |
| 601 | 20250116 | 104100 | 3519338650 | 45000 | 45000 | 45050 | 45000 | 78 |
| 602 | 20250116 | 104000 | 3515827300 | 45000 | 45000 | 45050 | 44950 | 426 |
| 603 | 20250116 | 103900 | 3496657900 | 45000 | 44950 | 45000 | 44950 | 433 |
| 604 | 20250116 | 103800 | 3477172950 | 45000 | 44950 | 45000 | 44950 | 236 |
| 605 | 20250116 | 103700 | 3466554400 | 44950 | 44950 | 45050 | 44950 | 393 |
| 606 | 20250116 | 103600 | 3448884300 | 45000 | 45000 | 45000 | 44950 | 63 |
| 607 | 20250116 | 103500 | 3446049350 | 45000 | 44950 | 45000 | 44950 | 56 |
| 608 | 20250116 | 103400 | 3443532000 | 44950 | 44950 | 45000 | 44950 | 112 |
| 609 | 20250116 | 103300 | 3438497150 | 45000 | 45000 | 45050 | 45000 | 168 |
| 610 | 20250116 | 103200 | 3430937050 | 44950 | 45000 | 45000 | 44950 | 53 |
| 611 | 20250116 | 103100 | 3428552100 | 45000 | 45000 | 45000 | 44950 | 89 |
| 612 | 20250116 | 103000 | 3424548650 | 45000 | 45000 | 45000 | 45000 | 250 |
| 613 | 20250116 | 102900 | 3413298650 | 45000 | 44950 | 45000 | 44950 | 99 |
| 614 | 20250116 | 102800 | 3408846900 | 45000 | 44950 | 45050 | 44950 | 583 |
| 615 | 20250116 | 102700 | 3382613500 | 44950 | 44950 | 45000 | 44900 | 711 |
| 616 | 20250116 | 102600 | 3350661300 | 44950 | 45050 | 45050 | 44950 | 231 |
| 617 | 20250116 | 102500 | 3340267850 | 44950 | 45050 | 45050 | 44950 | 1282 |
| 618 | 20250116 | 102400 | 3282561750 | 45050 | 45100 | 45150 | 45050 | 334 |
| 619 | 20250116 | 102300 | 3267499000 | 45150 | 45050 | 45150 | 45000 | 192 |
| 620 | 20250116 | 102200 | 3258841500 | 45000 | 45050 | 45050 | 45000 | 171 |
| 621 | 20250116 | 102100 | 3251140400 | 45000 | 44950 | 45050 | 44950 | 935 |
| 622 | 20250116 | 102000 | 3209059300 | 44950 | 44900 | 44950 | 44900 | 1226 |
| 623 | 20250116 | 101900 | 3153952450 | 44900 | 44900 | 44950 | 44900 | 70 |
| 624 | 20250116 | 101800 | 3150807050 | 44950 | 44900 | 45000 | 44850 | 440 |
| 625 | 20250116 | 101700 | 3131052200 | 44900 | 44850 | 44900 | 44850 | 15 |
| 626 | 20250116 | 101600 | 3130379100 | 44850 | 44900 | 44900 | 44850 | 285 |
| 627 | 20250116 | 101500 | 3117586200 | 44850 | 44850 | 44900 | 44850 | 159 |
| 628 | 20250116 | 101400 | 3110453950 | 44850 | 44800 | 44900 | 44800 | 72 |
| 629 | 20250116 | 101300 | 3107224100 | 44800 | 44850 | 44850 | 44800 | 122 |
| 630 | 20250116 | 101200 | 3101757950 | 44800 | 44950 | 45000 | 44800 | 3434 |
| 631 | 20250116 | 101100 | 2947868950 | 44950 | 44950 | 45000 | 44900 | 1812 |
| 632 | 20250116 | 101000 | 2866425000 | 44900 | 44900 | 44900 | 44850 | 343 |
| 633 | 20250116 | 100900 | 2851029500 | 44850 | 44850 | 44900 | 44850 | 201 |
| 634 | 20250116 | 100800 | 2842014150 | 44850 | 44850 | 44850 | 44850 | 232 |
| 635 | 20250116 | 100700 | 2831608950 | 44850 | 44900 | 44900 | 44850 | 171 |
| 636 | 20250116 | 100600 | 2823932100 | 44850 | 44900 | 44950 | 44850 | 894 |
| 637 | 20250116 | 100500 | 2783833400 | 44850 | 44850 | 44850 | 44850 | 332 |
| 638 | 20250116 | 100400 | 2768943200 | 44850 | 45050 | 45050 | 44800 | 2991 |
| 639 | 20250116 | 100300 | 2634674800 | 45000 | 45000 | 45100 | 45000 | 429 |
| 640 | 20250116 | 100200 | 2615367200 | 45000 | 45100 | 45100 | 44950 | 593 |
| 641 | 20250116 | 100100 | 2588691100 | 45100 | 45150 | 45150 | 45000 | 716 |
| 642 | 20250116 | 100000 | 2556412800 | 45150 | 45150 | 45200 | 45100 | 279 |
| 643 | 20250116 | 095900 | 2543816900 | 45100 | 45100 | 45150 | 45050 | 313 |
| 644 | 20250116 | 095800 | 2529700950 | 45050 | 45100 | 45100 | 44950 | 278 |
| 645 | 20250116 | 095700 | 2517174400 | 45000 | 44950 | 45000 | 44900 | 1761 |
| 646 | 20250116 | 095600 | 2437943300 | 44900 | 44900 | 44950 | 44900 | 863 |
| 647 | 20250116 | 095500 | 2399192450 | 44950 | 44950 | 44950 | 44850 | 1678 |
| 648 | 20250116 | 095400 | 2323847900 | 44950 | 45000 | 45100 | 44950 | 786 |
| 649 | 20250116 | 095300 | 2288490750 | 45050 | 45050 | 45100 | 45050 | 79 |
| 650 | 20250116 | 095200 | 2284931650 | 45100 | 45100 | 45100 | 45050 | 701 |
| 651 | 20250116 | 095100 | 2253351350 | 45100 | 45150 | 45150 | 45050 | 1557 |
| 652 | 20250116 | 095000 | 2183121550 | 45150 | 45200 | 45200 | 45150 | 59 |
| 653 | 20250116 | 094900 | 2180456900 | 45200 | 45200 | 45250 | 45200 | 51 |
| 654 | 20250116 | 094800 | 2178151450 | 45250 | 45250 | 45300 | 45150 | 1716 |
| 655 | 20250116 | 094700 | 2100583550 | 45300 | 45250 | 45300 | 45250 | 154 |
| 656 | 20250116 | 094600 | 2093614550 | 45250 | 45300 | 45300 | 45250 | 1013 |
| 657 | 20250116 | 094500 | 2047772850 | 45300 | 45300 | 45300 | 45250 | 211 |
| 658 | 20250116 | 094400 | 2038216200 | 45250 | 45300 | 45300 | 45250 | 117 |
| 659 | 20250116 | 094300 | 2032916650 | 45300 | 45250 | 45300 | 45250 | 158 |
| 660 | 20250116 | 094200 | 2025765650 | 45250 | 45250 | 45250 | 45200 | 87 |
| 661 | 20250116 | 094100 | 2021829200 | 45250 | 45200 | 45250 | 45150 | 235 |
| 662 | 20250116 | 094000 | 2011207150 | 45200 | 45150 | 45200 | 45150 | 529 |
| 663 | 20250116 | 093900 | 1987322700 | 45150 | 45150 | 45150 | 45150 | 107 |
| 664 | 20250116 | 093800 | 1982491650 | 45150 | 45100 | 45150 | 45100 | 1309 |
| 665 | 20250116 | 093700 | 1923454050 | 45100 | 45100 | 45150 | 45050 | 99 |
| 666 | 20250116 | 093600 | 1918988050 | 45150 | 45000 | 45150 | 45000 | 158 |
| 667 | 20250116 | 093500 | 1911863850 | 45000 | 45100 | 45150 | 45000 | 614 |
| 668 | 20250116 | 093400 | 1884156100 | 45050 | 45200 | 45200 | 45000 | 589 |
| 669 | 20250116 | 093300 | 1857598550 | 45200 | 45200 | 45200 | 45150 | 98 |
| 670 | 20250116 | 093200 | 1853172200 | 45150 | 45200 | 45200 | 45150 | 52 |
| 671 | 20250116 | 093100 | 1850821900 | 45200 | 44950 | 45200 | 44950 | 402 |
| 672 | 20250116 | 093000 | 1832708950 | 44950 | 45050 | 45050 | 44950 | 930 |
| 673 | 20250116 | 092900 | 1790865400 | 45000 | 45050 | 45050 | 45000 | 1795 |
| 674 | 20250116 | 092800 | 1710065850 | 45050 | 45250 | 45250 | 45050 | 3071 |
| 675 | 20250116 | 092700 | 1571505000 | 45200 | 45200 | 45250 | 45200 | 705 |
| 676 | 20250116 | 092600 | 1539626900 | 45200 | 45150 | 45200 | 45150 | 390 |
| 677 | 20250116 | 092500 | 1522018350 | 45150 | 45100 | 45150 | 45100 | 355 |
| 678 | 20250116 | 092400 | 1505992500 | 45100 | 45150 | 45150 | 45100 | 490 |
| 679 | 20250116 | 092300 | 1483887600 | 45150 | 45100 | 45150 | 45100 | 231 |
| 680 | 20250116 | 092200 | 1473466600 | 45150 | 45200 | 45200 | 45150 | 917 |
| 681 | 20250116 | 092100 | 1432055700 | 45200 | 45350 | 45350 | 45150 | 1426 |
| 682 | 20250116 | 092000 | 1367566200 | 45400 | 45400 | 45400 | 45300 | 400 |
| 683 | 20250116 | 091900 | 1349432150 | 45400 | 45350 | 45400 | 45350 | 195 |
| 684 | 20250116 | 091800 | 1340586250 | 45300 | 45250 | 45400 | 45200 | 1194 |
| 685 | 20250116 | 091700 | 1286566850 | 45200 | 45250 | 45250 | 45200 | 297 |
| 686 | 20250116 | 091600 | 1273131500 | 45200 | 45250 | 45450 | 45200 | 1108 |
| 687 | 20250116 | 091500 | 1222975550 | 45350 | 45500 | 45550 | 45250 | 4113 |
| 688 | 20250116 | 091400 | 1035987900 | 45450 | 45350 | 45450 | 45300 | 1637 |
| 689 | 20250116 | 091300 | 961640750 | 45350 | 45100 | 45350 | 45100 | 1347 |
| 690 | 20250116 | 091200 | 900733950 | 45100 | 45050 | 45150 | 45000 | 1312 |
| 691 | 20250116 | 091100 | 841601350 | 45050 | 45050 | 45050 | 45000 | 720 |
| 692 | 20250116 | 091000 | 809167900 | 45000 | 45000 | 45050 | 44950 | 450 |
| 693 | 20250116 | 090900 | 788914800 | 45050 | 44900 | 45050 | 44900 | 598 |
| 694 | 20250116 | 090800 | 762030050 | 44900 | 44950 | 45000 | 44900 | 541 |
| 695 | 20250116 | 090700 | 737718150 | 44950 | 45050 | 45100 | 44950 | 282 |
| 696 | 20250116 | 090600 | 725027950 | 45050 | 45000 | 45050 | 44950 | 968 |
| 697 | 20250116 | 090500 | 681466350 | 45000 | 44850 | 45000 | 44750 | 1104 |
| 698 | 20250116 | 090400 | 631977550 | 44850 | 44950 | 45000 | 44800 | 1117 |
| 699 | 20250116 | 090300 | 581797000 | 44950 | 44950 | 45200 | 44750 | 3630 |
| 700 | 20250116 | 090200 | 418822100 | 44900 | 45400 | 45450 | 44900 | 3251 |
| 701 | 20250116 | 090100 | 271846200 | 45250 | 45000 | 45450 | 44950 | 1458 |
| 702 | 20250116 | 090000 | 205898900 | 45050 | 45250 | 45350 | 45000 | 4557 |