40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250116 | 212400 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 8013 |
| 3 | 20250116 | 212300 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 4 | 20250116 | 212200 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 5 | 20250116 | 212100 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 6 | 20250116 | 212000 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 7 | 20250116 | 211900 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 8 | 20250116 | 211800 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 9 | 20250116 | 211700 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 10 | 20250116 | 211600 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 11 | 20250116 | 211500 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 12 | 20250116 | 211400 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 13 | 20250116 | 211300 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 14 | 20250116 | 211200 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 15 | 20250116 | 211100 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 16 | 20250116 | 211000 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 17 | 20250116 | 210900 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 18 | 20250116 | 210800 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 19 | 20250116 | 210700 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 20 | 20250116 | 210600 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 21 | 20250116 | 210500 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 22 | 20250116 | 210400 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 23 | 20250116 | 210300 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 24 | 20250116 | 210200 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 25 | 20250116 | 210100 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 26 | 20250116 | 210000 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 27 | 20250116 | 205900 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 28 | 20250116 | 205800 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 29 | 20250116 | 205700 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 30 | 20250116 | 205600 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 31 | 20250116 | 205500 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 32 | 20250116 | 205400 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 8013 |
| 33 | 20250116 | 205300 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 34 | 20250116 | 205200 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 35 | 20250116 | 205100 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 36 | 20250116 | 205000 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 37 | 20250116 | 204900 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 38 | 20250116 | 204800 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 39 | 20250116 | 204700 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 40 | 20250116 | 204600 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 41 | 20250116 | 204500 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 42 | 20250116 | 204400 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 43 | 20250116 | 204300 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 44 | 20250116 | 204200 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 45 | 20250116 | 204100 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 46 | 20250116 | 204000 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 47 | 20250116 | 203900 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 48 | 20250116 | 203800 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 49 | 20250116 | 203700 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 50 | 20250116 | 203600 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 51 | 20250116 | 203500 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 52 | 20250116 | 203400 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 53 | 20250116 | 203300 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 54 | 20250116 | 203200 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 55 | 20250116 | 203100 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 56 | 20250116 | 203000 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 57 | 20250116 | 202900 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 58 | 20250116 | 202800 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 59 | 20250116 | 202700 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 60 | 20250116 | 202600 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 61 | 20250116 | 202500 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 62 | 20250116 | 202400 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 8013 |
| 63 | 20250116 | 202300 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 64 | 20250116 | 202200 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 65 | 20250116 | 202100 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 66 | 20250116 | 202000 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 67 | 20250116 | 201900 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 68 | 20250116 | 201800 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 69 | 20250116 | 201700 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 70 | 20250116 | 201600 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 71 | 20250116 | 201500 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 72 | 20250116 | 201400 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 73 | 20250116 | 201300 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 74 | 20250116 | 201200 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 75 | 20250116 | 201100 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 76 | 20250116 | 201000 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 77 | 20250116 | 200900 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 78 | 20250116 | 200800 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 79 | 20250116 | 200700 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 80 | 20250116 | 200600 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 81 | 20250116 | 200500 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 82 | 20250116 | 200400 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 83 | 20250116 | 200300 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 84 | 20250116 | 200200 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 85 | 20250116 | 200100 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 86 | 20250116 | 200000 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 87 | 20250116 | 195900 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 88 | 20250116 | 195800 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 89 | 20250116 | 195700 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 90 | 20250116 | 195600 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 91 | 20250116 | 195500 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 92 | 20250116 | 195400 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 8013 |
| 93 | 20250116 | 195300 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 94 | 20250116 | 195200 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 95 | 20250116 | 195100 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 96 | 20250116 | 195000 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 97 | 20250116 | 194900 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 98 | 20250116 | 194800 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 99 | 20250116 | 194700 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 100 | 20250116 | 194600 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 101 | 20250116 | 194500 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 102 | 20250116 | 194400 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 103 | 20250116 | 194300 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 104 | 20250116 | 194200 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 105 | 20250116 | 194100 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 106 | 20250116 | 194000 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 107 | 20250116 | 193900 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 108 | 20250116 | 193800 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 109 | 20250116 | 193700 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 110 | 20250116 | 193600 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 111 | 20250116 | 193500 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 112 | 20250116 | 193400 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 113 | 20250116 | 193300 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 114 | 20250116 | 193200 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 115 | 20250116 | 193100 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 116 | 20250116 | 193000 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 117 | 20250116 | 192900 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 118 | 20250116 | 192800 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 119 | 20250116 | 192700 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 120 | 20250116 | 192600 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 121 | 20250116 | 192500 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 122 | 20250116 | 192400 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 8013 |
| 123 | 20250116 | 192300 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 124 | 20250116 | 192200 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 125 | 20250116 | 192100 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 126 | 20250116 | 192000 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 127 | 20250116 | 191900 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 128 | 20250116 | 191800 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 129 | 20250116 | 191700 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 130 | 20250116 | 191600 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 131 | 20250116 | 191500 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 132 | 20250116 | 191400 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 133 | 20250116 | 191300 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 134 | 20250116 | 191200 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 135 | 20250116 | 191100 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 136 | 20250116 | 191000 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 137 | 20250116 | 190900 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 138 | 20250116 | 190800 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 139 | 20250116 | 190700 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 140 | 20250116 | 190600 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 141 | 20250116 | 190500 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 142 | 20250116 | 190400 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 143 | 20250116 | 190300 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 144 | 20250116 | 190200 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 145 | 20250116 | 190100 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 146 | 20250116 | 190000 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 147 | 20250116 | 185900 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 148 | 20250116 | 185800 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 149 | 20250116 | 185700 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 150 | 20250116 | 185600 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 151 | 20250116 | 185500 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 152 | 20250116 | 185400 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 8013 |
| 153 | 20250116 | 185300 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 154 | 20250116 | 185200 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 155 | 20250116 | 185100 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 156 | 20250116 | 185000 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 157 | 20250116 | 184900 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 158 | 20250116 | 184800 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 159 | 20250116 | 184700 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 160 | 20250116 | 184600 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 161 | 20250116 | 184500 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 162 | 20250116 | 184400 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 163 | 20250116 | 184300 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 164 | 20250116 | 184200 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 165 | 20250116 | 184100 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 166 | 20250116 | 184000 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 167 | 20250116 | 183900 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 168 | 20250116 | 183800 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 169 | 20250116 | 183700 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 170 | 20250116 | 183600 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 171 | 20250116 | 183500 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 172 | 20250116 | 183400 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 173 | 20250116 | 183300 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 174 | 20250116 | 183200 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 175 | 20250116 | 183100 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 176 | 20250116 | 183000 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 177 | 20250116 | 182900 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 178 | 20250116 | 182800 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 179 | 20250116 | 182700 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 180 | 20250116 | 182600 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 181 | 20250116 | 182500 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 182 | 20250116 | 182400 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 8013 |
| 183 | 20250116 | 182300 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 184 | 20250116 | 182200 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 185 | 20250116 | 182100 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 186 | 20250116 | 182000 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 187 | 20250116 | 181900 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 188 | 20250116 | 181800 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 189 | 20250116 | 181700 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 190 | 20250116 | 181600 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 191 | 20250116 | 181500 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 192 | 20250116 | 181400 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 193 | 20250116 | 181300 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 194 | 20250116 | 181200 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 195 | 20250116 | 181100 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 196 | 20250116 | 181000 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 197 | 20250116 | 180900 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 198 | 20250116 | 180800 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 199 | 20250116 | 180700 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 200 | 20250116 | 180600 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 201 | 20250116 | 180500 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 202 | 20250116 | 180400 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 203 | 20250116 | 180300 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 204 | 20250116 | 180200 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 205 | 20250116 | 180100 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 206 | 20250116 | 180000 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 207 | 20250116 | 175900 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 208 | 20250116 | 175800 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 209 | 20250116 | 175700 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 210 | 20250116 | 175600 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 211 | 20250116 | 175500 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 212 | 20250116 | 175400 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 8013 |
| 213 | 20250116 | 175300 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 214 | 20250116 | 175200 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 215 | 20250116 | 175100 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 216 | 20250116 | 175000 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 217 | 20250116 | 174900 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 218 | 20250116 | 174800 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 219 | 20250116 | 174700 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 220 | 20250116 | 174600 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 221 | 20250116 | 174500 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 222 | 20250116 | 174400 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 223 | 20250116 | 174300 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 224 | 20250116 | 174200 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 225 | 20250116 | 174100 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 226 | 20250116 | 174000 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 227 | 20250116 | 173900 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 228 | 20250116 | 173800 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 229 | 20250116 | 173700 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 230 | 20250116 | 173600 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 231 | 20250116 | 173500 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 232 | 20250116 | 173400 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 233 | 20250116 | 173300 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 234 | 20250116 | 173200 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 235 | 20250116 | 173100 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 236 | 20250116 | 173000 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 237 | 20250116 | 172900 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 238 | 20250116 | 172800 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 239 | 20250116 | 172700 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 240 | 20250116 | 172600 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 241 | 20250116 | 172500 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 242 | 20250116 | 172400 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 8013 |
| 243 | 20250116 | 172300 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 244 | 20250116 | 172200 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 245 | 20250116 | 172100 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 246 | 20250116 | 172000 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 247 | 20250116 | 171900 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 248 | 20250116 | 171800 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 249 | 20250116 | 171700 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 250 | 20250116 | 171600 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 251 | 20250116 | 171500 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 252 | 20250116 | 171400 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 253 | 20250116 | 171300 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 254 | 20250116 | 171200 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 255 | 20250116 | 171100 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 256 | 20250116 | 171000 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 257 | 20250116 | 170900 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 258 | 20250116 | 170800 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 259 | 20250116 | 170700 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 260 | 20250116 | 170600 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 261 | 20250116 | 170500 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 262 | 20250116 | 170400 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 263 | 20250116 | 170300 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 264 | 20250116 | 170200 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 265 | 20250116 | 170100 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 266 | 20250116 | 170000 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 267 | 20250116 | 165900 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 268 | 20250116 | 165800 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 269 | 20250116 | 165700 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 270 | 20250116 | 165600 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 271 | 20250116 | 165500 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 272 | 20250116 | 165400 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 8013 |
| 273 | 20250116 | 165300 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 274 | 20250116 | 165200 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 275 | 20250116 | 165100 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 276 | 20250116 | 165000 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 277 | 20250116 | 164900 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 278 | 20250116 | 164800 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 279 | 20250116 | 164700 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 280 | 20250116 | 164600 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 281 | 20250116 | 164500 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 282 | 20250116 | 164400 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 283 | 20250116 | 164300 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 284 | 20250116 | 164200 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 285 | 20250116 | 164100 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 286 | 20250116 | 164000 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 287 | 20250116 | 163900 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 288 | 20250116 | 163800 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 289 | 20250116 | 163700 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 290 | 20250116 | 163600 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 291 | 20250116 | 163500 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 292 | 20250116 | 163400 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 293 | 20250116 | 163300 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 294 | 20250116 | 163200 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 295 | 20250116 | 163100 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 296 | 20250116 | 163000 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 297 | 20250116 | 162900 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 298 | 20250116 | 162800 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 299 | 20250116 | 162700 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 300 | 20250116 | 162600 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 301 | 20250116 | 162500 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 302 | 20250116 | 162400 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 8013 |
| 303 | 20250116 | 162300 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 304 | 20250116 | 162200 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 305 | 20250116 | 162100 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 306 | 20250116 | 162000 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 307 | 20250116 | 161900 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 308 | 20250116 | 161800 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 309 | 20250116 | 161700 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 310 | 20250116 | 161600 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 311 | 20250116 | 161500 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 312 | 20250116 | 161400 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 313 | 20250116 | 161300 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 314 | 20250116 | 161200 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 315 | 20250116 | 161100 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 316 | 20250116 | 161000 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 317 | 20250116 | 160900 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 318 | 20250116 | 160800 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 319 | 20250116 | 160700 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 320 | 20250116 | 160600 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 321 | 20250116 | 160500 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 322 | 20250116 | 160400 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 323 | 20250116 | 160300 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 324 | 20250116 | 160200 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 325 | 20250116 | 160100 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 326 | 20250116 | 160000 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 327 | 20250116 | 155900 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 328 | 20250116 | 155800 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 329 | 20250116 | 155700 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 330 | 20250116 | 155600 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 331 | 20250116 | 155500 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 332 | 20250116 | 155400 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 8013 |
| 333 | 20250116 | 155300 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 334 | 20250116 | 155200 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 335 | 20250116 | 155100 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 336 | 20250116 | 155000 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 337 | 20250116 | 154900 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 338 | 20250116 | 154800 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 339 | 20250116 | 154700 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 340 | 20250116 | 154600 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 341 | 20250116 | 154500 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 342 | 20250116 | 154400 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 343 | 20250116 | 154300 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 344 | 20250116 | 154200 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 345 | 20250116 | 154100 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 346 | 20250116 | 154000 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 347 | 20250116 | 153900 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 348 | 20250116 | 153800 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 349 | 20250116 | 153700 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 350 | 20250116 | 153600 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 351 | 20250116 | 153500 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 352 | 20250116 | 153400 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 353 | 20250116 | 153300 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 354 | 20250116 | 153200 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 355 | 20250116 | 153100 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 356 | 20250116 | 153000 | 20084027750 | 46550 | 46550 | 46550 | 46550 | 8013 |
| 357 | 20250116 | 152900 | 19711022600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 358 | 20250116 | 152800 | 19711022600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 359 | 20250116 | 152700 | 19711022600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 360 | 20250116 | 152600 | 19711022600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 361 | 20250116 | 152500 | 19711022600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 362 | 20250116 | 152400 | 19711022600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 363 | 20250116 | 152300 | 19711022600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 364 | 20250116 | 152200 | 19711022600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 365 | 20250116 | 152100 | 19711022600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 366 | 20250116 | 152000 | 19711022600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 367 | 20250116 | 151900 | 19711022600 | 47450 | 47600 | 47600 | 47350 | 1499 |
| 368 | 20250116 | 151800 | 19639803350 | 47600 | 47550 | 47700 | 47100 | 2145 |
| 369 | 20250116 | 151700 | 19537936650 | 47600 | 47750 | 47750 | 47000 | 3684 |
| 370 | 20250116 | 151600 | 19363592850 | 47900 | 47750 | 48250 | 47600 | 1381 |
| 371 | 20250116 | 151500 | 19297489250 | 47750 | 48150 | 48150 | 47300 | 3796 |
| 372 | 20250116 | 151400 | 19116236150 | 48150 | 48400 | 48900 | 48100 | 4860 |
| 373 | 20250116 | 151300 | 18880914000 | 48400 | 49800 | 49950 | 48100 | 5114 |
| 374 | 20250116 | 151200 | 18629101100 | 49600 | 51400 | 51400 | 49500 | 3752 |
| 375 | 20250116 | 151100 | 18439964700 | 51400 | 51500 | 51500 | 51400 | 156 |
| 376 | 20250116 | 151000 | 18431941400 | 51600 | 52100 | 52100 | 51400 | 1753 |
| 377 | 20250116 | 150900 | 18341420300 | 52000 | 52000 | 52200 | 52000 | 915 |
| 378 | 20250116 | 150800 | 18293804600 | 51900 | 51900 | 52000 | 51800 | 819 |
| 379 | 20250116 | 150700 | 18251292200 | 51900 | 51600 | 52000 | 51600 | 733 |
| 380 | 20250116 | 150600 | 18213267300 | 51600 | 51500 | 51600 | 51500 | 45 |
| 381 | 20250116 | 150500 | 18210948300 | 51600 | 51500 | 51600 | 51400 | 149 |
| 382 | 20250116 | 150400 | 18203276500 | 51500 | 51600 | 51600 | 51400 | 145 |
| 383 | 20250116 | 150300 | 18195808600 | 51500 | 51500 | 51600 | 51400 | 198 |
| 384 | 20250116 | 150200 | 18185610200 | 51500 | 51700 | 51700 | 51400 | 77 |
| 385 | 20250116 | 150100 | 18181641100 | 51500 | 51500 | 51700 | 51400 | 305 |
| 386 | 20250116 | 150000 | 18165923200 | 51600 | 51500 | 51700 | 51400 | 65 |
| 387 | 20250116 | 145900 | 18162569400 | 51600 | 51300 | 51700 | 51300 | 237 |
| 388 | 20250116 | 145800 | 18150354500 | 51500 | 51300 | 51500 | 51100 | 1291 |
| 389 | 20250116 | 145700 | 18084223100 | 51400 | 51500 | 51600 | 51300 | 199 |
| 390 | 20250116 | 145600 | 18073996400 | 51400 | 51400 | 51500 | 51400 | 100 |
| 391 | 20250116 | 145500 | 18068856300 | 51400 | 51300 | 51400 | 51300 | 28 |
| 392 | 20250116 | 145400 | 18067418300 | 51300 | 51500 | 51500 | 51300 | 710 |
| 393 | 20250116 | 145300 | 18030929900 | 51500 | 51500 | 51600 | 51500 | 9 |
| 394 | 20250116 | 145200 | 18030466300 | 51500 | 51500 | 51600 | 51400 | 592 |
| 395 | 20250116 | 145100 | 18000022000 | 51500 | 51600 | 51600 | 51500 | 284 |
| 396 | 20250116 | 145000 | 17985387800 | 51500 | 51700 | 51700 | 51500 | 288 |
| 397 | 20250116 | 144900 | 17970517500 | 51700 | 51400 | 51700 | 51400 | 614 |
| 398 | 20250116 | 144800 | 17938922300 | 51400 | 51500 | 51500 | 51400 | 792 |
| 399 | 20250116 | 144700 | 17898183800 | 51600 | 51700 | 51700 | 51600 | 202 |
| 400 | 20250116 | 144600 | 17887759100 | 51700 | 51600 | 51700 | 51600 | 78 |
| 401 | 20250116 | 144500 | 17883732300 | 51600 | 51600 | 51800 | 51600 | 546 |
| 402 | 20250116 | 144400 | 17855535100 | 51800 | 51700 | 51800 | 51600 | 186 |
| 403 | 20250116 | 144300 | 17845910900 | 51700 | 51700 | 51800 | 51700 | 226 |
| 404 | 20250116 | 144200 | 17834206800 | 51800 | 51700 | 51800 | 51700 | 188 |
| 405 | 20250116 | 144100 | 17824478700 | 51700 | 51800 | 51800 | 51700 | 69 |
| 406 | 20250116 | 144000 | 17820905500 | 51800 | 51900 | 52000 | 51800 | 328 |
| 407 | 20250116 | 143900 | 17803902100 | 51900 | 52000 | 52100 | 51800 | 401 |
| 408 | 20250116 | 143800 | 17783086700 | 52000 | 51700 | 52200 | 51700 | 823 |
| 409 | 20250116 | 143700 | 17740317900 | 51800 | 51800 | 51900 | 51700 | 358 |
| 410 | 20250116 | 143600 | 17721753600 | 51800 | 51900 | 52000 | 51800 | 773 |
| 411 | 20250116 | 143500 | 17681602000 | 51800 | 51600 | 51900 | 51600 | 385 |
| 412 | 20250116 | 143400 | 17661664700 | 51600 | 51300 | 51700 | 51300 | 209 |
| 413 | 20250116 | 143300 | 17650910300 | 51300 | 51700 | 51700 | 51300 | 357 |
| 414 | 20250116 | 143200 | 17632560700 | 51700 | 52000 | 52100 | 51600 | 1207 |
| 415 | 20250116 | 143100 | 17570037500 | 52100 | 52000 | 52100 | 51800 | 851 |
| 416 | 20250116 | 143000 | 17525796700 | 51900 | 51800 | 52000 | 51700 | 326 |
| 417 | 20250116 | 142900 | 17508894000 | 51700 | 52000 | 52000 | 51700 | 521 |
| 418 | 20250116 | 142800 | 17481860900 | 52000 | 51600 | 52100 | 51600 | 2359 |
| 419 | 20250116 | 142700 | 17359424800 | 51600 | 51400 | 51600 | 51300 | 666 |
| 420 | 20250116 | 142600 | 17325113500 | 51400 | 51200 | 51500 | 51200 | 595 |
| 421 | 20250116 | 142500 | 17294522100 | 51200 | 51100 | 51200 | 51100 | 214 |
| 422 | 20250116 | 142400 | 17283579300 | 51200 | 51200 | 51300 | 51100 | 150 |
| 423 | 20250116 | 142300 | 17275906000 | 51200 | 51300 | 51400 | 51200 | 245 |
| 424 | 20250116 | 142200 | 17263347400 | 51500 | 51300 | 51500 | 51300 | 471 |
| 425 | 20250116 | 142100 | 17239162600 | 51300 | 51000 | 51300 | 51000 | 294 |
| 426 | 20250116 | 142000 | 17224116500 | 50900 | 50900 | 50900 | 50900 | 45 |
| 427 | 20250116 | 141900 | 17221826000 | 50900 | 50900 | 50900 | 50800 | 135 |
| 428 | 20250116 | 141800 | 17214960000 | 50900 | 50700 | 50900 | 50700 | 51 |
| 429 | 20250116 | 141700 | 17212368200 | 50700 | 50800 | 50800 | 50700 | 79 |
| 430 | 20250116 | 141600 | 17208356800 | 50800 | 50800 | 50800 | 50700 | 91 |
| 431 | 20250116 | 141500 | 17203739000 | 50700 | 50800 | 50800 | 50700 | 23 |
| 432 | 20250116 | 141400 | 17202570700 | 50800 | 50700 | 50900 | 50700 | 153 |
| 433 | 20250116 | 141300 | 17194798000 | 50700 | 50700 | 50800 | 50700 | 263 |
| 434 | 20250116 | 141200 | 17181461600 | 50700 | 51000 | 51000 | 50700 | 1321 |
| 435 | 20250116 | 141100 | 17114201900 | 51000 | 51100 | 51100 | 51000 | 4 |
| 436 | 20250116 | 141000 | 17113997700 | 51000 | 50900 | 51100 | 50900 | 489 |
| 437 | 20250116 | 140900 | 17089066700 | 51000 | 51200 | 51200 | 50900 | 699 |
| 438 | 20250116 | 140800 | 17053406800 | 51200 | 51300 | 51300 | 51100 | 449 |
| 439 | 20250116 | 140700 | 17030441700 | 51300 | 51300 | 51300 | 51300 | 55 |
| 440 | 20250116 | 140600 | 17027620200 | 51300 | 51200 | 51300 | 51100 | 422 |
| 441 | 20250116 | 140500 | 17006035500 | 51200 | 51300 | 51300 | 51200 | 209 |
| 442 | 20250116 | 140400 | 16995320300 | 51300 | 51400 | 51400 | 51300 | 133 |
| 443 | 20250116 | 140300 | 16988486300 | 51400 | 51300 | 51600 | 51300 | 1058 |
| 444 | 20250116 | 140200 | 16934026600 | 51300 | 51200 | 51400 | 51100 | 136 |
| 445 | 20250116 | 140100 | 16927054800 | 51200 | 51300 | 51300 | 51100 | 299 |
| 446 | 20250116 | 140000 | 16911747700 | 51100 | 51300 | 51500 | 51100 | 281 |
| 447 | 20250116 | 135900 | 16897311000 | 51300 | 51000 | 51300 | 51000 | 203 |
| 448 | 20250116 | 135800 | 16886929200 | 51000 | 50900 | 51100 | 50900 | 381 |
| 449 | 20250116 | 135700 | 16867520100 | 50900 | 50900 | 51100 | 50800 | 217 |
| 450 | 20250116 | 135600 | 16856463600 | 50900 | 51100 | 51100 | 50700 | 635 |
| 451 | 20250116 | 135500 | 16824173600 | 50900 | 51200 | 51200 | 50900 | 519 |
| 452 | 20250116 | 135400 | 16797727500 | 51200 | 51100 | 51200 | 51000 | 111 |
| 453 | 20250116 | 135300 | 16792057000 | 51100 | 51300 | 51300 | 51100 | 195 |
| 454 | 20250116 | 135200 | 16782092100 | 51100 | 51200 | 51400 | 51000 | 867 |
| 455 | 20250116 | 135100 | 16737755200 | 51200 | 51100 | 51400 | 51100 | 183 |
| 456 | 20250116 | 135000 | 16728380900 | 51100 | 51200 | 51200 | 51000 | 220 |
| 457 | 20250116 | 134900 | 16717146100 | 51300 | 51300 | 51400 | 51100 | 429 |
| 458 | 20250116 | 134800 | 16695177700 | 51300 | 51300 | 51500 | 51100 | 1474 |
| 459 | 20250116 | 134700 | 16619631600 | 51400 | 51200 | 51600 | 51200 | 1019 |
| 460 | 20250116 | 134600 | 16567269600 | 51200 | 51100 | 51400 | 51000 | 802 |
| 461 | 20250116 | 134500 | 16526157200 | 51300 | 51200 | 51300 | 50800 | 1164 |
| 462 | 20250116 | 134400 | 16466820200 | 51200 | 50900 | 51300 | 50700 | 1581 |
| 463 | 20250116 | 134300 | 16386139500 | 50900 | 50700 | 50900 | 50600 | 375 |
| 464 | 20250116 | 134200 | 16367103600 | 50600 | 50800 | 50800 | 50600 | 256 |
| 465 | 20250116 | 134100 | 16354126200 | 50800 | 50500 | 50800 | 50500 | 1053 |
| 466 | 20250116 | 134000 | 16300747100 | 50600 | 50400 | 50700 | 50400 | 842 |
| 467 | 20250116 | 133900 | 16258166300 | 50400 | 50400 | 50600 | 50300 | 2191 |
| 468 | 20250116 | 133800 | 16147654200 | 50400 | 50900 | 50900 | 50400 | 1600 |
| 469 | 20250116 | 133700 | 16066599700 | 50900 | 50900 | 51300 | 50800 | 2062 |
| 470 | 20250116 | 133600 | 15961502200 | 51000 | 51200 | 51200 | 50800 | 3857 |
| 471 | 20250116 | 133500 | 15764729100 | 51200 | 51500 | 51700 | 51200 | 3782 |
| 472 | 20250116 | 133400 | 15570445600 | 51500 | 51600 | 51700 | 51500 | 318 |
| 473 | 20250116 | 133300 | 15554046700 | 51700 | 51600 | 51700 | 51500 | 1711 |
| 474 | 20250116 | 133200 | 15465854400 | 51700 | 52000 | 52000 | 51700 | 3479 |
| 475 | 20250116 | 133100 | 15285660100 | 52000 | 52100 | 52200 | 52000 | 618 |
| 476 | 20250116 | 133000 | 15253492500 | 52100 | 52300 | 52300 | 52100 | 109 |
| 477 | 20250116 | 132900 | 15247803600 | 52200 | 52200 | 52300 | 52100 | 499 |
| 478 | 20250116 | 132800 | 15221757400 | 52200 | 52400 | 52400 | 52200 | 421 |
| 479 | 20250116 | 132700 | 15199764900 | 52300 | 52400 | 52500 | 52300 | 464 |
| 480 | 20250116 | 132600 | 15175482700 | 52400 | 52400 | 52500 | 52300 | 98 |
| 481 | 20250116 | 132500 | 15170347600 | 52400 | 52400 | 52500 | 52400 | 179 |
| 482 | 20250116 | 132400 | 15160953800 | 52500 | 52400 | 52500 | 52300 | 69 |
| 483 | 20250116 | 132300 | 15157337600 | 52300 | 52400 | 52400 | 52300 | 67 |
| 484 | 20250116 | 132200 | 15153827300 | 52400 | 52400 | 52500 | 52400 | 614 |
| 485 | 20250116 | 132100 | 15121653600 | 52400 | 52500 | 52500 | 52400 | 54 |
| 486 | 20250116 | 132000 | 15118823800 | 52400 | 52500 | 52500 | 52400 | 31 |
| 487 | 20250116 | 131900 | 15117199300 | 52500 | 52500 | 52500 | 52400 | 13 |
| 488 | 20250116 | 131800 | 15116517800 | 52500 | 52500 | 52500 | 52500 | 1 |
| 489 | 20250116 | 131700 | 15116465300 | 52500 | 52500 | 52500 | 52400 | 191 |
| 490 | 20250116 | 131600 | 15106456300 | 52500 | 52600 | 52600 | 52400 | 293 |
| 491 | 20250116 | 131500 | 15091072000 | 52600 | 52600 | 52600 | 52500 | 41 |
| 492 | 20250116 | 131400 | 15088917400 | 52600 | 52500 | 52600 | 52500 | 19 |
| 493 | 20250116 | 131300 | 15087919500 | 52600 | 52500 | 52600 | 52500 | 107 |
| 494 | 20250116 | 131200 | 15082294900 | 52500 | 52400 | 52600 | 52400 | 26 |
| 495 | 20250116 | 131100 | 15080928200 | 52600 | 52400 | 52600 | 52400 | 511 |
| 496 | 20250116 | 131000 | 15054096000 | 52400 | 52500 | 52500 | 52400 | 23 |
| 497 | 20250116 | 130900 | 15052889700 | 52500 | 52500 | 52500 | 52300 | 477 |
| 498 | 20250116 | 130800 | 15027934900 | 52500 | 52400 | 52500 | 52300 | 106 |
| 499 | 20250116 | 130700 | 15022379600 | 52400 | 52300 | 52400 | 52300 | 106 |
| 500 | 20250116 | 130600 | 15016835700 | 52300 | 52500 | 52500 | 52300 | 462 |
| 501 | 20250116 | 130500 | 14992609500 | 52600 | 52600 | 52600 | 52600 | 18 |
| 502 | 20250116 | 130400 | 14991662700 | 52600 | 52500 | 52600 | 52400 | 148 |
| 503 | 20250116 | 130300 | 14983892500 | 52500 | 52700 | 52700 | 52400 | 695 |
| 504 | 20250116 | 130200 | 14947339800 | 52700 | 52700 | 52800 | 52700 | 222 |
| 505 | 20250116 | 130100 | 14935627600 | 52600 | 52800 | 52800 | 52600 | 465 |
| 506 | 20250116 | 130000 | 14911106800 | 52800 | 52600 | 52800 | 52600 | 433 |
| 507 | 20250116 | 125900 | 14888292800 | 52600 | 52600 | 52600 | 52500 | 40 |
| 508 | 20250116 | 125800 | 14886190000 | 52500 | 52400 | 52500 | 52400 | 174 |
| 509 | 20250116 | 125700 | 14877059700 | 52400 | 52400 | 52500 | 52400 | 116 |
| 510 | 20250116 | 125600 | 14870976700 | 52400 | 52400 | 52500 | 52400 | 73 |
| 511 | 20250116 | 125500 | 14867150400 | 52400 | 52400 | 52400 | 52400 | 5 |
| 512 | 20250116 | 125400 | 14866888400 | 52400 | 52300 | 52500 | 52300 | 69 |
| 513 | 20250116 | 125300 | 14863276700 | 52400 | 52300 | 52400 | 52200 | 189 |
| 514 | 20250116 | 125200 | 14853387000 | 52100 | 52200 | 52400 | 52000 | 739 |
| 515 | 20250116 | 125100 | 14814887100 | 52200 | 52300 | 52400 | 52200 | 482 |
| 516 | 20250116 | 125000 | 14789708700 | 52400 | 52500 | 52500 | 52300 | 132 |
| 517 | 20250116 | 124900 | 14782792600 | 52600 | 52500 | 52600 | 52400 | 114 |
| 518 | 20250116 | 124800 | 14776812900 | 52600 | 52600 | 52600 | 52500 | 95 |
| 519 | 20250116 | 124700 | 14771821900 | 52600 | 52700 | 52700 | 52500 | 240 |
| 520 | 20250116 | 124600 | 14759219400 | 52600 | 52600 | 52700 | 52500 | 172 |
| 521 | 20250116 | 124500 | 14750168500 | 52600 | 52600 | 52700 | 52500 | 62 |
| 522 | 20250116 | 124400 | 14746907500 | 52600 | 52500 | 52600 | 52200 | 2760 |
| 523 | 20250116 | 124300 | 14602458000 | 52600 | 52600 | 52600 | 52500 | 126 |
| 524 | 20250116 | 124200 | 14595840400 | 52500 | 52500 | 52600 | 52500 | 102 |
| 525 | 20250116 | 124100 | 14590485300 | 52500 | 52600 | 52600 | 52500 | 29 |
| 526 | 20250116 | 124000 | 14588960000 | 52600 | 52500 | 52700 | 52500 | 156 |
| 527 | 20250116 | 123900 | 14580760700 | 52500 | 52600 | 52600 | 52500 | 146 |
| 528 | 20250116 | 123800 | 14573092500 | 52600 | 52600 | 52600 | 52500 | 335 |
| 529 | 20250116 | 123700 | 14555472100 | 52600 | 52800 | 52800 | 52600 | 394 |
| 530 | 20250116 | 123600 | 14534702800 | 52800 | 52800 | 52900 | 52800 | 376 |
| 531 | 20250116 | 123500 | 14514829800 | 52800 | 52800 | 52900 | 52800 | 47 |
| 532 | 20250116 | 123400 | 14512347200 | 52900 | 53000 | 53000 | 52900 | 145 |
| 533 | 20250116 | 123300 | 14504675500 | 52900 | 53000 | 53000 | 52900 | 20 |
| 534 | 20250116 | 123200 | 14503616400 | 53000 | 52900 | 53000 | 52900 | 244 |
| 535 | 20250116 | 123100 | 14490706000 | 53000 | 53000 | 53000 | 52900 | 108 |
| 536 | 20250116 | 123000 | 14484985700 | 53000 | 52900 | 53000 | 52900 | 48 |
| 537 | 20250116 | 122900 | 14482446000 | 53000 | 52900 | 53000 | 52900 | 212 |
| 538 | 20250116 | 122800 | 14471227800 | 52900 | 53000 | 53000 | 52900 | 94 |
| 539 | 20250116 | 122700 | 14466250300 | 53000 | 52900 | 53000 | 52800 | 307 |
| 540 | 20250116 | 122600 | 14449996900 | 53000 | 53000 | 53000 | 52800 | 233 |
| 541 | 20250116 | 122500 | 14437677800 | 53000 | 52900 | 53000 | 52900 | 229 |
| 542 | 20250116 | 122400 | 14425560700 | 53000 | 52900 | 53000 | 52900 | 444 |
| 543 | 20250116 | 122300 | 14402070200 | 53000 | 52900 | 53000 | 52900 | 45 |
| 544 | 20250116 | 122200 | 14399685800 | 52900 | 52900 | 53000 | 52900 | 141 |
| 545 | 20250116 | 122100 | 14392217000 | 52900 | 52900 | 53000 | 52900 | 819 |
| 546 | 20250116 | 122000 | 14348814200 | 52900 | 52800 | 53000 | 52800 | 641 |
| 547 | 20250116 | 121900 | 14314893200 | 52900 | 52700 | 52900 | 52700 | 727 |
| 548 | 20250116 | 121800 | 14276465500 | 52700 | 52700 | 52800 | 52700 | 346 |
| 549 | 20250116 | 121700 | 14258210700 | 52700 | 52600 | 52700 | 52500 | 137 |
| 550 | 20250116 | 121600 | 14251003000 | 52600 | 52500 | 52600 | 52500 | 109 |
| 551 | 20250116 | 121500 | 14245279900 | 52500 | 52600 | 52600 | 52500 | 189 |
| 552 | 20250116 | 121400 | 14235348200 | 52600 | 52500 | 52600 | 52500 | 88 |
| 553 | 20250116 | 121300 | 14230721200 | 52500 | 52500 | 52500 | 52400 | 79 |
| 554 | 20250116 | 121200 | 14226574700 | 52500 | 52500 | 52500 | 52400 | 190 |
| 555 | 20250116 | 121100 | 14216608300 | 52600 | 52600 | 52600 | 52500 | 327 |
| 556 | 20250116 | 121000 | 14199418500 | 52600 | 52600 | 52600 | 52500 | 216 |
| 557 | 20250116 | 120900 | 14188065900 | 52500 | 52600 | 52600 | 52500 | 124 |
| 558 | 20250116 | 120800 | 14181547700 | 52400 | 52600 | 52700 | 52400 | 408 |
| 559 | 20250116 | 120700 | 14160133100 | 52700 | 52600 | 52700 | 52400 | 480 |
| 560 | 20250116 | 120600 | 14134926000 | 52700 | 52800 | 52800 | 52600 | 34 |
| 561 | 20250116 | 120500 | 14133134800 | 52700 | 52700 | 52900 | 52700 | 158 |
| 562 | 20250116 | 120400 | 14124806400 | 52700 | 52700 | 52900 | 52700 | 297 |
| 563 | 20250116 | 120300 | 14109134500 | 52700 | 53000 | 53000 | 52700 | 799 |
| 564 | 20250116 | 120200 | 14066930000 | 53000 | 52800 | 53000 | 52800 | 435 |
| 565 | 20250116 | 120100 | 14043916900 | 52900 | 52900 | 53000 | 52900 | 1878 |
| 566 | 20250116 | 120000 | 13944568300 | 52900 | 52900 | 52900 | 52800 | 927 |
| 567 | 20250116 | 115900 | 13895530300 | 52900 | 52900 | 52900 | 52800 | 348 |
| 568 | 20250116 | 115800 | 13877144400 | 52900 | 52800 | 52900 | 52800 | 544 |
| 569 | 20250116 | 115700 | 13848419000 | 52800 | 52600 | 52800 | 52600 | 36 |
| 570 | 20250116 | 115600 | 13846522400 | 52800 | 52700 | 52800 | 52700 | 395 |
| 571 | 20250116 | 115500 | 13825700900 | 52700 | 52700 | 52700 | 52600 | 91 |
| 572 | 20250116 | 115400 | 13820906000 | 52700 | 52600 | 52700 | 52600 | 282 |
| 573 | 20250116 | 115300 | 13806060000 | 52500 | 52600 | 52700 | 52500 | 250 |
| 574 | 20250116 | 115200 | 13792902700 | 52600 | 52700 | 52700 | 52600 | 322 |
| 575 | 20250116 | 115100 | 13775951600 | 52700 | 52600 | 52700 | 52600 | 90 |
| 576 | 20250116 | 115000 | 13771209000 | 52600 | 52600 | 52600 | 52600 | 187 |
| 577 | 20250116 | 114900 | 13761372800 | 52600 | 52700 | 52700 | 52500 | 109 |
| 578 | 20250116 | 114800 | 13755644400 | 52600 | 52600 | 52600 | 52600 | 164 |
| 579 | 20250116 | 114700 | 13747018000 | 52600 | 52600 | 52600 | 52600 | 38 |
| 580 | 20250116 | 114600 | 13745019200 | 52500 | 52600 | 52600 | 52500 | 83 |
| 581 | 20250116 | 114500 | 13740653500 | 52500 | 52700 | 52700 | 52500 | 388 |
| 582 | 20250116 | 114400 | 13720220300 | 52500 | 52600 | 52700 | 52500 | 197 |
| 583 | 20250116 | 114300 | 13709869000 | 52500 | 52600 | 52600 | 52500 | 127 |
| 584 | 20250116 | 114200 | 13703190600 | 52600 | 52500 | 52800 | 52500 | 807 |
| 585 | 20250116 | 114100 | 13660682800 | 52600 | 52500 | 52600 | 52500 | 182 |
| 586 | 20250116 | 114000 | 13651118600 | 52500 | 52300 | 52500 | 52300 | 87 |
| 587 | 20250116 | 113900 | 13646552600 | 52400 | 52400 | 52400 | 52300 | 45 |
| 588 | 20250116 | 113800 | 13644197000 | 52400 | 52400 | 52400 | 52300 | 80 |
| 589 | 20250116 | 113700 | 13640009600 | 52400 | 52500 | 52500 | 52300 | 464 |
| 590 | 20250116 | 113600 | 13615696400 | 52500 | 52500 | 52600 | 52400 | 675 |
| 591 | 20250116 | 113500 | 13580253900 | 52500 | 52100 | 52500 | 52000 | 1380 |
| 592 | 20250116 | 113400 | 13508065000 | 52100 | 51900 | 52100 | 51800 | 613 |
| 593 | 20250116 | 113300 | 13476193700 | 51900 | 51800 | 51900 | 51700 | 173 |
| 594 | 20250116 | 113200 | 13467231900 | 51900 | 51800 | 51900 | 51700 | 1378 |
| 595 | 20250116 | 113100 | 13395947200 | 51800 | 51900 | 52000 | 51600 | 1598 |
| 596 | 20250116 | 113000 | 13313314600 | 51900 | 51900 | 52000 | 51800 | 746 |
| 597 | 20250116 | 112900 | 13274641500 | 51900 | 52000 | 52100 | 51900 | 286 |
| 598 | 20250116 | 112800 | 13259779200 | 51900 | 52000 | 52100 | 51800 | 276 |
| 599 | 20250116 | 112700 | 13245448500 | 51900 | 52000 | 52100 | 51800 | 375 |
| 600 | 20250116 | 112600 | 13225965400 | 51900 | 52300 | 52300 | 51700 | 2660 |
| 601 | 20250116 | 112500 | 13087887800 | 52300 | 52300 | 52400 | 52300 | 96 |
| 602 | 20250116 | 112400 | 13082864600 | 52200 | 52200 | 52300 | 52000 | 730 |
| 603 | 20250116 | 112300 | 13044791400 | 52200 | 52200 | 52300 | 52000 | 1273 |
| 604 | 20250116 | 112200 | 12978438500 | 52300 | 52500 | 52500 | 52200 | 745 |
| 605 | 20250116 | 112100 | 12939406500 | 52500 | 52600 | 52600 | 52400 | 165 |
| 606 | 20250116 | 112000 | 12930743500 | 52700 | 52600 | 52800 | 52300 | 1657 |
| 607 | 20250116 | 111900 | 12843441200 | 52600 | 52600 | 52700 | 52000 | 2680 |
| 608 | 20250116 | 111800 | 12703410400 | 52800 | 52900 | 53100 | 52600 | 542 |
| 609 | 20250116 | 111700 | 12674709500 | 53000 | 52600 | 53000 | 52600 | 1668 |
| 610 | 20250116 | 111600 | 12586583600 | 52600 | 53000 | 53100 | 52300 | 7503 |
| 611 | 20250116 | 111500 | 12188717100 | 53000 | 53000 | 53100 | 53000 | 3209 |
| 612 | 20250116 | 111400 | 12018416300 | 53000 | 52800 | 53000 | 52800 | 2507 |
| 613 | 20250116 | 111300 | 11885643100 | 52800 | 52800 | 52900 | 52700 | 1082 |
| 614 | 20250116 | 111200 | 11828506500 | 52800 | 52500 | 52900 | 52400 | 708 |
| 615 | 20250116 | 111100 | 11791151300 | 52500 | 52800 | 52800 | 52400 | 1307 |
| 616 | 20250116 | 111000 | 11722485000 | 52800 | 52900 | 53000 | 52700 | 833 |
| 617 | 20250116 | 110900 | 11678430300 | 52900 | 52700 | 53000 | 52700 | 1020 |
| 618 | 20250116 | 110800 | 11624477100 | 52700 | 52800 | 52900 | 52700 | 486 |
| 619 | 20250116 | 110700 | 11598782200 | 53000 | 52700 | 53000 | 52700 | 2049 |
| 620 | 20250116 | 110600 | 11490412700 | 52700 | 52500 | 52700 | 52500 | 700 |
| 621 | 20250116 | 110500 | 11453556600 | 52600 | 52600 | 52600 | 52400 | 164 |
| 622 | 20250116 | 110400 | 11444948500 | 52600 | 52300 | 52600 | 52300 | 417 |
| 623 | 20250116 | 110300 | 11423055800 | 52300 | 52400 | 52400 | 52200 | 915 |
| 624 | 20250116 | 110200 | 11375226500 | 52400 | 52500 | 52500 | 52300 | 1219 |
| 625 | 20250116 | 110100 | 11311292100 | 52400 | 52100 | 52500 | 52000 | 994 |
| 626 | 20250116 | 110000 | 11259309500 | 52000 | 52500 | 52600 | 51900 | 1514 |
| 627 | 20250116 | 105900 | 11180233800 | 52500 | 52800 | 52900 | 52100 | 2582 |
| 628 | 20250116 | 105800 | 11044555800 | 52900 | 52200 | 53000 | 52100 | 6310 |
| 629 | 20250116 | 105700 | 10711884900 | 52100 | 51600 | 52200 | 51600 | 1780 |
| 630 | 20250116 | 105600 | 10619343700 | 51600 | 51700 | 52000 | 51500 | 1596 |
| 631 | 20250116 | 105500 | 10536730300 | 51700 | 52000 | 52000 | 51200 | 2857 |
| 632 | 20250116 | 105400 | 10389464200 | 52000 | 51700 | 52000 | 51600 | 1891 |
| 633 | 20250116 | 105300 | 10291510000 | 51600 | 51900 | 52200 | 51300 | 3039 |
| 634 | 20250116 | 105200 | 10134505700 | 51900 | 51500 | 52000 | 51400 | 2137 |
| 635 | 20250116 | 105100 | 10024149100 | 51600 | 51700 | 52100 | 51200 | 4019 |
| 636 | 20250116 | 105000 | 9816512300 | 51700 | 53100 | 53100 | 51000 | 12902 |
| 637 | 20250116 | 104900 | 9146803100 | 53100 | 53100 | 53100 | 51100 | 28269 |
| 638 | 20250116 | 104800 | 7651317000 | 53100 | 53100 | 53100 | 53100 | 50 |
| 639 | 20250116 | 104700 | 7648662000 | 53100 | 53100 | 53100 | 53100 | 51 |
| 640 | 20250116 | 104600 | 7645953900 | 53100 | 53100 | 53100 | 53100 | 5 |
| 641 | 20250116 | 104500 | 7645688400 | 53100 | 53100 | 53100 | 53100 | 43 |
| 642 | 20250116 | 104400 | 7643405100 | 53100 | 53100 | 53100 | 53100 | 142 |
| 643 | 20250116 | 104300 | 7635864900 | 53100 | 53100 | 53100 | 53100 | 88 |
| 644 | 20250116 | 104200 | 7631192100 | 53100 | 53100 | 53100 | 53100 | 18 |
| 645 | 20250116 | 104100 | 7630236300 | 53100 | 53100 | 53100 | 53100 | 1781 |
| 646 | 20250116 | 104000 | 7535665200 | 53100 | 53100 | 53100 | 53100 | 52 |
| 647 | 20250116 | 103900 | 7532904000 | 53100 | 53100 | 53100 | 53100 | 26 |
| 648 | 20250116 | 103800 | 7531523400 | 53100 | 53100 | 53100 | 53100 | 20 |
| 649 | 20250116 | 103700 | 7530461400 | 53100 | 53100 | 53100 | 53100 | 30 |
| 650 | 20250116 | 103600 | 7528868400 | 53100 | 53100 | 53100 | 53100 | 110 |
| 651 | 20250116 | 103500 | 7523027400 | 53100 | 53100 | 53100 | 53100 | 23 |
| 652 | 20250116 | 103400 | 7521806100 | 53100 | 53100 | 53100 | 53100 | 70 |
| 653 | 20250116 | 103300 | 7518089100 | 53100 | 53100 | 53100 | 53100 | 85 |
| 654 | 20250116 | 103200 | 7513575600 | 53100 | 53100 | 53100 | 53100 | 74 |
| 655 | 20250116 | 103100 | 7509646200 | 53100 | 53100 | 53100 | 53100 | 7 |
| 656 | 20250116 | 103000 | 7509274500 | 53100 | 53100 | 53100 | 53100 | 20 |
| 657 | 20250116 | 102900 | 7508212500 | 53100 | 53100 | 53100 | 53100 | 48 |
| 658 | 20250116 | 102800 | 7505663700 | 53100 | 53100 | 53100 | 53100 | 111 |
| 659 | 20250116 | 102700 | 7499769600 | 53100 | 53100 | 53100 | 53100 | 408 |
| 660 | 20250116 | 102600 | 7478104800 | 53100 | 53100 | 53100 | 53100 | 120 |
| 661 | 20250116 | 102500 | 7471732800 | 53100 | 53100 | 53100 | 53100 | 243 |
| 662 | 20250116 | 102400 | 7458829500 | 53100 | 53100 | 53100 | 53100 | 174 |
| 663 | 20250116 | 102300 | 7449590100 | 53100 | 53100 | 53100 | 53100 | 28 |
| 664 | 20250116 | 102200 | 7448103300 | 53100 | 53100 | 53100 | 53100 | 67 |
| 665 | 20250116 | 102100 | 7444545600 | 53100 | 53100 | 53100 | 53100 | 51 |
| 666 | 20250116 | 102000 | 7441837500 | 53100 | 53100 | 53100 | 53100 | 285 |
| 667 | 20250116 | 101900 | 7426704000 | 53100 | 53100 | 53100 | 53100 | 335 |
| 668 | 20250116 | 101800 | 7408915500 | 53100 | 53100 | 53100 | 53100 | 1162 |
| 669 | 20250116 | 101700 | 7347213300 | 53100 | 53100 | 53100 | 53100 | 5128 |
| 670 | 20250116 | 101600 | 7074916500 | 53100 | 50500 | 53100 | 49900 | 22168 |
| 671 | 20250116 | 101500 | 5927446750 | 50300 | 50500 | 50500 | 50300 | 3021 |
| 672 | 20250116 | 101400 | 5774886950 | 51200 | 51200 | 51200 | 51200 | 0 |
| 673 | 20250116 | 101300 | 5774886950 | 51200 | 49050 | 51200 | 49050 | 9556 |
| 674 | 20250116 | 101200 | 5293507200 | 49100 | 48200 | 49350 | 48000 | 3943 |
| 675 | 20250116 | 101100 | 5101150950 | 48200 | 47500 | 48250 | 47500 | 1421 |
| 676 | 20250116 | 101000 | 5032903850 | 47650 | 47450 | 47850 | 47450 | 103 |
| 677 | 20250116 | 100900 | 5027999200 | 47450 | 47200 | 47700 | 47200 | 149 |
| 678 | 20250116 | 100800 | 5020941000 | 47200 | 47250 | 47300 | 47200 | 68 |
| 679 | 20250116 | 100700 | 5017729900 | 47250 | 47350 | 47400 | 47150 | 107 |
| 680 | 20250116 | 100600 | 5012677900 | 47750 | 47150 | 47850 | 47050 | 139 |
| 681 | 20250116 | 100500 | 5006081000 | 47150 | 46850 | 47300 | 46850 | 325 |
| 682 | 20250116 | 100400 | 4990763350 | 47150 | 47150 | 47250 | 46800 | 129 |
| 683 | 20250116 | 100300 | 4984695650 | 47250 | 47000 | 47250 | 46900 | 111 |
| 684 | 20250116 | 100200 | 4979459050 | 46900 | 47150 | 47200 | 46700 | 218 |
| 685 | 20250116 | 100100 | 4969235250 | 47300 | 47300 | 47300 | 47150 | 65 |
| 686 | 20250116 | 100000 | 4966161500 | 47300 | 46900 | 47300 | 46900 | 192 |
| 687 | 20250116 | 095900 | 4957123200 | 46850 | 47100 | 47150 | 46800 | 587 |
| 688 | 20250116 | 095800 | 4929600150 | 47150 | 47400 | 47400 | 47150 | 64 |
| 689 | 20250116 | 095700 | 4926577150 | 47400 | 47550 | 47550 | 46900 | 326 |
| 690 | 20250116 | 095600 | 4911166700 | 47750 | 47750 | 47750 | 47300 | 507 |
| 691 | 20250116 | 095500 | 4887101350 | 47700 | 48000 | 48000 | 47600 | 525 |
| 692 | 20250116 | 095400 | 4861998400 | 48000 | 47950 | 48100 | 47600 | 1827 |
| 693 | 20250116 | 095300 | 4774298850 | 47950 | 47350 | 47950 | 47250 | 1273 |
| 694 | 20250116 | 095200 | 4713627350 | 47400 | 47200 | 47400 | 47200 | 90 |
| 695 | 20250116 | 095100 | 4709366550 | 47200 | 46850 | 47200 | 46850 | 461 |
| 696 | 20250116 | 095000 | 4687695750 | 46850 | 46750 | 46850 | 46650 | 45 |
| 697 | 20250116 | 094900 | 4685595950 | 46750 | 46700 | 46750 | 46700 | 157 |
| 698 | 20250116 | 094800 | 4678263550 | 46650 | 46650 | 46650 | 46650 | 83 |
| 699 | 20250116 | 094700 | 4674391600 | 46650 | 46800 | 46800 | 46650 | 215 |
| 700 | 20250116 | 094600 | 4664350750 | 46700 | 46650 | 46700 | 46650 | 116 |
| 701 | 20250116 | 094500 | 4658933750 | 46700 | 46700 | 46700 | 46650 | 111 |
| 702 | 20250116 | 094400 | 4653754150 | 46700 | 46700 | 46700 | 46650 | 43 |
| 703 | 20250116 | 094300 | 4651748100 | 46650 | 46800 | 46800 | 46650 | 80 |
| 704 | 20250116 | 094200 | 4648012550 | 46800 | 46800 | 46800 | 46700 | 138 |
| 705 | 20250116 | 094100 | 4641559950 | 46700 | 46800 | 46850 | 46650 | 178 |
| 706 | 20250116 | 094000 | 4633239100 | 46800 | 46700 | 46800 | 46650 | 289 |
| 707 | 20250116 | 093900 | 4619739500 | 46650 | 46800 | 46850 | 46600 | 490 |
| 708 | 20250116 | 093800 | 4596838950 | 46800 | 47050 | 47100 | 46800 | 434 |
| 709 | 20250116 | 093700 | 4576468650 | 47050 | 47000 | 47200 | 47000 | 366 |
| 710 | 20250116 | 093600 | 4559253000 | 47000 | 47450 | 47550 | 47000 | 576 |
| 711 | 20250116 | 093500 | 4532064050 | 47500 | 47600 | 47700 | 47400 | 1179 |
| 712 | 20250116 | 093400 | 4475947000 | 47650 | 47250 | 47650 | 47250 | 1414 |
| 713 | 20250116 | 093300 | 4408814500 | 47250 | 47050 | 47250 | 47000 | 444 |
| 714 | 20250116 | 093200 | 4387869550 | 47000 | 46800 | 47200 | 46800 | 978 |
| 715 | 20250116 | 093100 | 4341885850 | 46800 | 46950 | 47000 | 46500 | 194 |
| 716 | 20250116 | 093000 | 4332785450 | 47000 | 46700 | 47050 | 46650 | 337 |
| 717 | 20250116 | 092900 | 4317035900 | 46800 | 46300 | 46800 | 46300 | 547 |
| 718 | 20250116 | 092800 | 4291629350 | 46400 | 46300 | 46600 | 46200 | 179 |
| 719 | 20250116 | 092700 | 4283339550 | 46300 | 46250 | 46300 | 46150 | 225 |
| 720 | 20250116 | 092600 | 4272940100 | 46250 | 46200 | 46350 | 46200 | 349 |
| 721 | 20250116 | 092500 | 4256788950 | 46200 | 46050 | 46200 | 46000 | 364 |
| 722 | 20250116 | 092400 | 4240016200 | 46050 | 45950 | 46350 | 45950 | 642 |
| 723 | 20250116 | 092300 | 4210442000 | 45850 | 46300 | 46300 | 45800 | 1752 |
| 724 | 20250116 | 092200 | 4129804100 | 46350 | 46350 | 46550 | 46200 | 1214 |
| 725 | 20250116 | 092100 | 4073624250 | 46350 | 46800 | 46800 | 46300 | 1069 |
| 726 | 20250116 | 092000 | 4023845200 | 46750 | 46900 | 47100 | 46650 | 504 |
| 727 | 20250116 | 091900 | 4000241050 | 46900 | 46950 | 47100 | 46850 | 306 |
| 728 | 20250116 | 091800 | 3985886400 | 47000 | 47350 | 47450 | 47000 | 1006 |
| 729 | 20250116 | 091700 | 3938463900 | 47450 | 46600 | 47500 | 46600 | 1201 |
| 730 | 20250116 | 091600 | 3881779150 | 46650 | 46600 | 46850 | 46550 | 1403 |
| 731 | 20250116 | 091500 | 3816332300 | 46600 | 46650 | 46950 | 46500 | 1523 |
| 732 | 20250116 | 091400 | 3745288800 | 46650 | 46350 | 47200 | 46300 | 3241 |
| 733 | 20250116 | 091300 | 3593458000 | 46300 | 47500 | 47500 | 46200 | 4308 |
| 734 | 20250116 | 091200 | 3391824500 | 47500 | 47600 | 48000 | 47350 | 2568 |
| 735 | 20250116 | 091100 | 3269520500 | 47500 | 48500 | 48650 | 47300 | 5665 |
| 736 | 20250116 | 091000 | 2997685450 | 48500 | 49050 | 50000 | 48000 | 8627 |
| 737 | 20250116 | 090900 | 2571587600 | 49000 | 49700 | 51000 | 48900 | 15699 |
| 738 | 20250116 | 090800 | 1787421600 | 49850 | 45850 | 50000 | 45550 | 16136 |
| 739 | 20250116 | 090700 | 1011773000 | 45850 | 44950 | 45850 | 44950 | 904 |
| 740 | 20250116 | 090600 | 970677850 | 45150 | 45750 | 45850 | 44900 | 1958 |
| 741 | 20250116 | 090500 | 881943550 | 45450 | 45500 | 45900 | 44650 | 1843 |
| 742 | 20250116 | 090400 | 798776950 | 45500 | 45200 | 46450 | 44450 | 5972 |
| 743 | 20250116 | 090300 | 527682200 | 45400 | 46550 | 47250 | 44000 | 9264 |
| 744 | 20250116 | 090200 | 102436750 | 46250 | 46250 | 46250 | 46250 | 0 |
| 745 | 20250116 | 090100 | 102436750 | 46250 | 43850 | 46250 | 43850 | 1287 |
| 746 | 20250116 | 090000 | 44761600 | 43900 | 42200 | 44000 | 42200 | 1035 |