42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250116 | 210900 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 1746 |
| 3 | 20250116 | 210800 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 4 | 20250116 | 210700 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 5 | 20250116 | 210600 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 6 | 20250116 | 210500 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 7 | 20250116 | 210400 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 8 | 20250116 | 210300 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 9 | 20250116 | 210200 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 10 | 20250116 | 210100 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 11 | 20250116 | 210000 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 12 | 20250116 | 205900 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 13 | 20250116 | 205800 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 14 | 20250116 | 205700 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 15 | 20250116 | 205600 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 16 | 20250116 | 205500 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 17 | 20250116 | 205400 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 18 | 20250116 | 205300 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 19 | 20250116 | 205200 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 20 | 20250116 | 205100 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 21 | 20250116 | 205000 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 22 | 20250116 | 204900 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 23 | 20250116 | 204800 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 24 | 20250116 | 204700 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 25 | 20250116 | 204600 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 26 | 20250116 | 204500 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 27 | 20250116 | 204400 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 28 | 20250116 | 204300 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 29 | 20250116 | 204200 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 30 | 20250116 | 204100 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 31 | 20250116 | 204000 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 32 | 20250116 | 203900 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 1746 |
| 33 | 20250116 | 203800 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 34 | 20250116 | 203700 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 35 | 20250116 | 203600 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 36 | 20250116 | 203500 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 37 | 20250116 | 203400 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 38 | 20250116 | 203300 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 39 | 20250116 | 203200 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 40 | 20250116 | 203100 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 41 | 20250116 | 203000 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 42 | 20250116 | 202900 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 43 | 20250116 | 202800 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 44 | 20250116 | 202700 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 45 | 20250116 | 202600 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 46 | 20250116 | 202500 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 47 | 20250116 | 202400 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 48 | 20250116 | 202300 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 49 | 20250116 | 202200 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 50 | 20250116 | 202100 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 51 | 20250116 | 202000 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 52 | 20250116 | 201900 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 53 | 20250116 | 201800 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 54 | 20250116 | 201700 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 55 | 20250116 | 201600 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 56 | 20250116 | 201500 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 57 | 20250116 | 201400 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 58 | 20250116 | 201300 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 59 | 20250116 | 201200 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 60 | 20250116 | 201100 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 61 | 20250116 | 201000 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 62 | 20250116 | 200900 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 1746 |
| 63 | 20250116 | 200800 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 64 | 20250116 | 200700 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 65 | 20250116 | 200600 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 66 | 20250116 | 200500 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 67 | 20250116 | 200400 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 68 | 20250116 | 200300 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 69 | 20250116 | 200200 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 70 | 20250116 | 200100 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 71 | 20250116 | 200000 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 72 | 20250116 | 195900 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 73 | 20250116 | 195800 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 74 | 20250116 | 195700 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 75 | 20250116 | 195600 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 76 | 20250116 | 195500 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 77 | 20250116 | 195400 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 78 | 20250116 | 195300 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 79 | 20250116 | 195200 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 80 | 20250116 | 195100 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 81 | 20250116 | 195000 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 82 | 20250116 | 194900 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 83 | 20250116 | 194800 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 84 | 20250116 | 194700 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 85 | 20250116 | 194600 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 86 | 20250116 | 194500 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 87 | 20250116 | 194400 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 88 | 20250116 | 194300 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 89 | 20250116 | 194200 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 90 | 20250116 | 194100 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 91 | 20250116 | 194000 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 92 | 20250116 | 193900 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 1746 |
| 93 | 20250116 | 193800 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 94 | 20250116 | 193700 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 95 | 20250116 | 193600 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 96 | 20250116 | 193500 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 97 | 20250116 | 193400 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 98 | 20250116 | 193300 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 99 | 20250116 | 193200 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 100 | 20250116 | 193100 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 101 | 20250116 | 193000 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 102 | 20250116 | 192900 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 103 | 20250116 | 192800 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 104 | 20250116 | 192700 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 105 | 20250116 | 192600 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 106 | 20250116 | 192500 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 107 | 20250116 | 192400 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 108 | 20250116 | 192300 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 109 | 20250116 | 192200 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 110 | 20250116 | 192100 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 111 | 20250116 | 192000 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 112 | 20250116 | 191900 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 113 | 20250116 | 191800 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 114 | 20250116 | 191700 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 115 | 20250116 | 191600 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 116 | 20250116 | 191500 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 117 | 20250116 | 191400 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 118 | 20250116 | 191300 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 119 | 20250116 | 191200 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 120 | 20250116 | 191100 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 121 | 20250116 | 191000 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 122 | 20250116 | 190900 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 1746 |
| 123 | 20250116 | 190800 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 124 | 20250116 | 190700 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 125 | 20250116 | 190600 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 126 | 20250116 | 190500 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 127 | 20250116 | 190400 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 128 | 20250116 | 190300 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 129 | 20250116 | 190200 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 130 | 20250116 | 190100 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 131 | 20250116 | 190000 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 132 | 20250116 | 185900 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 133 | 20250116 | 185800 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 134 | 20250116 | 185700 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 135 | 20250116 | 185600 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 136 | 20250116 | 185500 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 137 | 20250116 | 185400 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 138 | 20250116 | 185300 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 139 | 20250116 | 185200 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 140 | 20250116 | 185100 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 141 | 20250116 | 185000 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 142 | 20250116 | 184900 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 143 | 20250116 | 184800 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 144 | 20250116 | 184700 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 145 | 20250116 | 184600 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 146 | 20250116 | 184500 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 147 | 20250116 | 184400 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 148 | 20250116 | 184300 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 149 | 20250116 | 184200 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 150 | 20250116 | 184100 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 151 | 20250116 | 184000 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 152 | 20250116 | 183900 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 1746 |
| 153 | 20250116 | 183800 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 154 | 20250116 | 183700 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 155 | 20250116 | 183600 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 156 | 20250116 | 183500 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 157 | 20250116 | 183400 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 158 | 20250116 | 183300 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 159 | 20250116 | 183200 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 160 | 20250116 | 183100 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 161 | 20250116 | 183000 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 162 | 20250116 | 182900 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 163 | 20250116 | 182800 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 164 | 20250116 | 182700 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 165 | 20250116 | 182600 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 166 | 20250116 | 182500 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 167 | 20250116 | 182400 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 168 | 20250116 | 182300 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 169 | 20250116 | 182200 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 170 | 20250116 | 182100 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 171 | 20250116 | 182000 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 172 | 20250116 | 181900 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 173 | 20250116 | 181800 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 174 | 20250116 | 181700 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 175 | 20250116 | 181600 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 176 | 20250116 | 181500 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 177 | 20250116 | 181400 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 178 | 20250116 | 181300 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 179 | 20250116 | 181200 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 180 | 20250116 | 181100 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 181 | 20250116 | 181000 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 182 | 20250116 | 180900 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 1746 |
| 183 | 20250116 | 180800 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 184 | 20250116 | 180700 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 185 | 20250116 | 180600 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 186 | 20250116 | 180500 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 187 | 20250116 | 180400 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 188 | 20250116 | 180300 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 189 | 20250116 | 180200 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 190 | 20250116 | 180100 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 191 | 20250116 | 180000 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 192 | 20250116 | 175900 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 193 | 20250116 | 175800 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 194 | 20250116 | 175700 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 195 | 20250116 | 175600 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 196 | 20250116 | 175500 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 197 | 20250116 | 175400 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 198 | 20250116 | 175300 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 199 | 20250116 | 175200 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 200 | 20250116 | 175100 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 201 | 20250116 | 175000 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 202 | 20250116 | 174900 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 203 | 20250116 | 174800 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 204 | 20250116 | 174700 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 205 | 20250116 | 174600 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 206 | 20250116 | 174500 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 207 | 20250116 | 174400 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 208 | 20250116 | 174300 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 209 | 20250116 | 174200 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 210 | 20250116 | 174100 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 211 | 20250116 | 174000 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 212 | 20250116 | 173900 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 1746 |
| 213 | 20250116 | 173800 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 214 | 20250116 | 173700 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 215 | 20250116 | 173600 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 216 | 20250116 | 173500 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 217 | 20250116 | 173400 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 218 | 20250116 | 173300 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 219 | 20250116 | 173200 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 220 | 20250116 | 173100 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 221 | 20250116 | 173000 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 222 | 20250116 | 172900 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 223 | 20250116 | 172800 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 224 | 20250116 | 172700 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 225 | 20250116 | 172600 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 226 | 20250116 | 172500 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 227 | 20250116 | 172400 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 228 | 20250116 | 172300 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 229 | 20250116 | 172200 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 230 | 20250116 | 172100 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 231 | 20250116 | 172000 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 232 | 20250116 | 171900 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 233 | 20250116 | 171800 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 234 | 20250116 | 171700 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 235 | 20250116 | 171600 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 236 | 20250116 | 171500 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 237 | 20250116 | 171400 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 238 | 20250116 | 171300 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 239 | 20250116 | 171200 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 240 | 20250116 | 171100 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 241 | 20250116 | 171000 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 242 | 20250116 | 170900 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 1746 |
| 243 | 20250116 | 170800 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 244 | 20250116 | 170700 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 245 | 20250116 | 170600 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 246 | 20250116 | 170500 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 247 | 20250116 | 170400 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 248 | 20250116 | 170300 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 249 | 20250116 | 170200 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 250 | 20250116 | 170100 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 251 | 20250116 | 170000 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 252 | 20250116 | 165900 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 253 | 20250116 | 165800 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 254 | 20250116 | 165700 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 255 | 20250116 | 165600 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 256 | 20250116 | 165500 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 257 | 20250116 | 165400 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 258 | 20250116 | 165300 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 259 | 20250116 | 165200 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 260 | 20250116 | 165100 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 261 | 20250116 | 165000 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 262 | 20250116 | 164900 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 263 | 20250116 | 164800 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 264 | 20250116 | 164700 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 265 | 20250116 | 164600 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 266 | 20250116 | 164500 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 267 | 20250116 | 164400 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 268 | 20250116 | 164300 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 269 | 20250116 | 164200 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 270 | 20250116 | 164100 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 271 | 20250116 | 164000 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 272 | 20250116 | 163900 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 1746 |
| 273 | 20250116 | 163800 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 274 | 20250116 | 163700 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 275 | 20250116 | 163600 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 276 | 20250116 | 163500 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 277 | 20250116 | 163400 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 278 | 20250116 | 163300 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 279 | 20250116 | 163200 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 280 | 20250116 | 163100 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 281 | 20250116 | 163000 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 282 | 20250116 | 162900 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 283 | 20250116 | 162800 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 284 | 20250116 | 162700 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 285 | 20250116 | 162600 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 286 | 20250116 | 162500 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 287 | 20250116 | 162400 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 288 | 20250116 | 162300 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 289 | 20250116 | 162200 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 290 | 20250116 | 162100 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 291 | 20250116 | 162000 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 292 | 20250116 | 161900 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 293 | 20250116 | 161800 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 294 | 20250116 | 161700 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 295 | 20250116 | 161600 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 296 | 20250116 | 161500 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 297 | 20250116 | 161400 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 298 | 20250116 | 161300 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 299 | 20250116 | 161200 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 300 | 20250116 | 161100 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 301 | 20250116 | 161000 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 302 | 20250116 | 160900 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 1746 |
| 303 | 20250116 | 160800 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 304 | 20250116 | 160700 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 305 | 20250116 | 160600 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 306 | 20250116 | 160500 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 307 | 20250116 | 160400 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 308 | 20250116 | 160300 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 309 | 20250116 | 160200 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 310 | 20250116 | 160100 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 311 | 20250116 | 160000 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 312 | 20250116 | 155900 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 313 | 20250116 | 155800 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 314 | 20250116 | 155700 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 315 | 20250116 | 155600 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 316 | 20250116 | 155500 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 317 | 20250116 | 155400 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 318 | 20250116 | 155300 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 319 | 20250116 | 155200 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 320 | 20250116 | 155100 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 321 | 20250116 | 155000 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 322 | 20250116 | 154900 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 323 | 20250116 | 154800 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 324 | 20250116 | 154700 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 325 | 20250116 | 154600 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 326 | 20250116 | 154500 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 327 | 20250116 | 154400 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 328 | 20250116 | 154300 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 329 | 20250116 | 154200 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 330 | 20250116 | 154100 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 331 | 20250116 | 154000 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 332 | 20250116 | 153900 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 1746 |
| 333 | 20250116 | 153800 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 334 | 20250116 | 153700 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 335 | 20250116 | 153600 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 336 | 20250116 | 153500 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 337 | 20250116 | 153400 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 338 | 20250116 | 153300 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 339 | 20250116 | 153200 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 340 | 20250116 | 153100 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 341 | 20250116 | 153000 | 55731407000 | 469000 | 469000 | 469000 | 469000 | 1746 |
| 342 | 20250116 | 152900 | 54912533000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 343 | 20250116 | 152800 | 54912533000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 344 | 20250116 | 152700 | 54912533000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 345 | 20250116 | 152600 | 54912533000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 346 | 20250116 | 152500 | 54912533000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 347 | 20250116 | 152400 | 54912533000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 348 | 20250116 | 152300 | 54912533000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 349 | 20250116 | 152200 | 54912533000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 350 | 20250116 | 152100 | 54912533000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 351 | 20250116 | 152000 | 54912533000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 352 | 20250116 | 151900 | 54912533000 | 469000 | 469500 | 470000 | 468500 | 241 |
| 353 | 20250116 | 151800 | 54799350500 | 469000 | 470000 | 470000 | 468500 | 577 |
| 354 | 20250116 | 151700 | 54528377000 | 470000 | 470000 | 470000 | 468500 | 1075 |
| 355 | 20250116 | 151600 | 54023619500 | 469500 | 469000 | 470000 | 469000 | 516 |
| 356 | 20250116 | 151500 | 53781287500 | 469500 | 469500 | 469500 | 468500 | 886 |
| 357 | 20250116 | 151400 | 53365430500 | 469000 | 468500 | 469500 | 468000 | 554 |
| 358 | 20250116 | 151300 | 53105624000 | 469000 | 468000 | 469000 | 467500 | 382 |
| 359 | 20250116 | 151200 | 52926720000 | 468000 | 468500 | 468500 | 467000 | 277 |
| 360 | 20250116 | 151100 | 52797139000 | 468500 | 468000 | 468500 | 467500 | 305 |
| 361 | 20250116 | 151000 | 52654410000 | 468000 | 467500 | 468000 | 467500 | 127 |
| 362 | 20250116 | 150900 | 52594997000 | 467500 | 467500 | 467500 | 467000 | 91 |
| 363 | 20250116 | 150800 | 52552456000 | 467500 | 467000 | 467500 | 467000 | 197 |
| 364 | 20250116 | 150700 | 52460427500 | 467000 | 467500 | 467500 | 467000 | 140 |
| 365 | 20250116 | 150600 | 52394996000 | 467500 | 467000 | 467500 | 467000 | 91 |
| 366 | 20250116 | 150500 | 52352463000 | 467000 | 467500 | 467500 | 465500 | 129 |
| 367 | 20250116 | 150400 | 52292241500 | 467500 | 467500 | 467500 | 467000 | 75 |
| 368 | 20250116 | 150300 | 52257181000 | 467000 | 466500 | 467000 | 466000 | 245 |
| 369 | 20250116 | 150200 | 52142787500 | 467000 | 468000 | 468000 | 466500 | 113 |
| 370 | 20250116 | 150100 | 52090004000 | 468000 | 468000 | 468000 | 467500 | 116 |
| 371 | 20250116 | 150000 | 52035734000 | 467500 | 468000 | 468000 | 467500 | 219 |
| 372 | 20250116 | 145900 | 51933283000 | 468000 | 467500 | 468000 | 467000 | 374 |
| 373 | 20250116 | 145800 | 51758308000 | 467500 | 467500 | 467500 | 467000 | 125 |
| 374 | 20250116 | 145700 | 51699872000 | 467500 | 467000 | 467500 | 466500 | 213 |
| 375 | 20250116 | 145600 | 51600387500 | 467000 | 467000 | 467000 | 466500 | 71 |
| 376 | 20250116 | 145500 | 51567231000 | 467000 | 466000 | 467000 | 466000 | 165 |
| 377 | 20250116 | 145400 | 51490266000 | 466500 | 466000 | 466500 | 465000 | 432 |
| 378 | 20250116 | 145300 | 51288927500 | 466000 | 465500 | 466000 | 465500 | 203 |
| 379 | 20250116 | 145200 | 51194387500 | 464500 | 465000 | 465500 | 464500 | 600 |
| 380 | 20250116 | 145100 | 50915304000 | 465000 | 465500 | 465500 | 464500 | 101 |
| 381 | 20250116 | 145000 | 50868331000 | 465000 | 466000 | 466000 | 465000 | 103 |
| 382 | 20250116 | 144900 | 50820372000 | 466000 | 465500 | 466000 | 465000 | 137 |
| 383 | 20250116 | 144800 | 50756567500 | 465500 | 465500 | 465500 | 465000 | 50 |
| 384 | 20250116 | 144700 | 50733296000 | 465500 | 465500 | 465500 | 465000 | 46 |
| 385 | 20250116 | 144600 | 50711884500 | 465500 | 465000 | 466000 | 464500 | 185 |
| 386 | 20250116 | 144500 | 50625839000 | 465000 | 465500 | 466000 | 465000 | 148 |
| 387 | 20250116 | 144400 | 50556991500 | 465500 | 466000 | 466000 | 465000 | 68 |
| 388 | 20250116 | 144300 | 50525337500 | 466000 | 465500 | 466000 | 465000 | 180 |
| 389 | 20250116 | 144200 | 50441550000 | 465500 | 465500 | 465500 | 465000 | 45 |
| 390 | 20250116 | 144100 | 50420608000 | 465500 | 465500 | 465500 | 465000 | 40 |
| 391 | 20250116 | 144000 | 50401990000 | 465500 | 465000 | 465500 | 464500 | 204 |
| 392 | 20250116 | 143900 | 50307113500 | 465000 | 464500 | 465000 | 464000 | 153 |
| 393 | 20250116 | 143800 | 50236022500 | 464000 | 465000 | 465500 | 464000 | 178 |
| 394 | 20250116 | 143700 | 50153315500 | 465000 | 465500 | 466000 | 464500 | 149 |
| 395 | 20250116 | 143600 | 50083984000 | 465500 | 465500 | 466000 | 465000 | 239 |
| 396 | 20250116 | 143500 | 49972730500 | 465500 | 466000 | 466000 | 465000 | 55 |
| 397 | 20250116 | 143400 | 49947121500 | 466000 | 466000 | 466000 | 465500 | 125 |
| 398 | 20250116 | 143300 | 49888912500 | 466000 | 465500 | 466000 | 465000 | 167 |
| 399 | 20250116 | 143200 | 49811167500 | 465500 | 465500 | 465500 | 465000 | 217 |
| 400 | 20250116 | 143100 | 49710232500 | 465500 | 465500 | 466000 | 465000 | 67 |
| 401 | 20250116 | 143000 | 49679044000 | 465500 | 465500 | 465500 | 465000 | 43 |
| 402 | 20250116 | 142900 | 49659028500 | 465500 | 466000 | 466000 | 465000 | 219 |
| 403 | 20250116 | 142800 | 49557141500 | 466000 | 466000 | 466000 | 465500 | 42 |
| 404 | 20250116 | 142700 | 49537573000 | 466000 | 466000 | 466500 | 465000 | 85 |
| 405 | 20250116 | 142600 | 49497980500 | 466000 | 466000 | 466000 | 465500 | 93 |
| 406 | 20250116 | 142500 | 49454646000 | 466000 | 466000 | 466000 | 465500 | 71 |
| 407 | 20250116 | 142400 | 49421578500 | 465500 | 466500 | 467000 | 465500 | 151 |
| 408 | 20250116 | 142300 | 49351187000 | 466500 | 466500 | 467000 | 466000 | 51 |
| 409 | 20250116 | 142200 | 49327395500 | 466500 | 467000 | 467000 | 466500 | 83 |
| 410 | 20250116 | 142100 | 49288659500 | 467000 | 466500 | 467000 | 466500 | 75 |
| 411 | 20250116 | 142000 | 49253642000 | 467000 | 466500 | 467000 | 466000 | 67 |
| 412 | 20250116 | 141900 | 49222382500 | 466500 | 466000 | 466500 | 466000 | 295 |
| 413 | 20250116 | 141800 | 49084881500 | 465500 | 465500 | 466000 | 465500 | 72 |
| 414 | 20250116 | 141700 | 49051346000 | 466000 | 466000 | 466000 | 465500 | 60 |
| 415 | 20250116 | 141600 | 49023393000 | 465500 | 466000 | 466000 | 465500 | 179 |
| 416 | 20250116 | 141500 | 48940035000 | 466000 | 466500 | 466500 | 465500 | 236 |
| 417 | 20250116 | 141400 | 48830075000 | 467000 | 467000 | 468000 | 466500 | 199 |
| 418 | 20250116 | 141300 | 48737050500 | 467500 | 467500 | 467500 | 467000 | 58 |
| 419 | 20250116 | 141200 | 48709943500 | 467500 | 467000 | 467500 | 467000 | 94 |
| 420 | 20250116 | 141100 | 48666011500 | 467000 | 467500 | 467500 | 467000 | 68 |
| 421 | 20250116 | 141000 | 48634235000 | 467000 | 467500 | 467500 | 467000 | 62 |
| 422 | 20250116 | 140900 | 48605254000 | 467500 | 467500 | 468000 | 467000 | 96 |
| 423 | 20250116 | 140800 | 48560366500 | 467500 | 467500 | 467500 | 467000 | 161 |
| 424 | 20250116 | 140700 | 48485115000 | 467500 | 467500 | 467500 | 467000 | 49 |
| 425 | 20250116 | 140600 | 48462211000 | 467500 | 467500 | 467500 | 467000 | 63 |
| 426 | 20250116 | 140500 | 48432759000 | 467500 | 467000 | 467500 | 467000 | 80 |
| 427 | 20250116 | 140400 | 48395361000 | 467500 | 467000 | 467500 | 467000 | 78 |
| 428 | 20250116 | 140300 | 48358904000 | 467500 | 467000 | 467500 | 466500 | 88 |
| 429 | 20250116 | 140200 | 48317806000 | 467000 | 466500 | 467000 | 466000 | 57 |
| 430 | 20250116 | 140100 | 48291209000 | 466500 | 466000 | 466500 | 465500 | 104 |
| 431 | 20250116 | 140000 | 48242741500 | 466000 | 465500 | 466000 | 465500 | 106 |
| 432 | 20250116 | 135900 | 48193392000 | 465500 | 465500 | 465500 | 465000 | 83 |
| 433 | 20250116 | 135800 | 48154762500 | 465500 | 465000 | 465500 | 465000 | 354 |
| 434 | 20250116 | 135700 | 47990120000 | 465500 | 466500 | 466500 | 465000 | 132 |
| 435 | 20250116 | 135600 | 47928657000 | 465500 | 467000 | 467000 | 465500 | 359 |
| 436 | 20250116 | 135500 | 47761162000 | 467000 | 466500 | 467000 | 466500 | 72 |
| 437 | 20250116 | 135400 | 47727541500 | 467000 | 467000 | 467000 | 466500 | 72 |
| 438 | 20250116 | 135300 | 47693918000 | 467000 | 467000 | 467500 | 466500 | 119 |
| 439 | 20250116 | 135200 | 47638338000 | 467000 | 467000 | 467500 | 466500 | 111 |
| 440 | 20250116 | 135100 | 47586478500 | 467000 | 467500 | 467500 | 466500 | 75 |
| 441 | 20250116 | 135000 | 47551460000 | 467000 | 467000 | 467000 | 466500 | 63 |
| 442 | 20250116 | 134900 | 47522043000 | 467000 | 467000 | 467000 | 466500 | 67 |
| 443 | 20250116 | 134800 | 47490755000 | 467000 | 467500 | 467500 | 466500 | 96 |
| 444 | 20250116 | 134700 | 47445918500 | 467500 | 467500 | 467500 | 467000 | 128 |
| 445 | 20250116 | 134600 | 47386109000 | 467500 | 467500 | 467500 | 467000 | 50 |
| 446 | 20250116 | 134500 | 47362734500 | 467500 | 467500 | 467500 | 467000 | 89 |
| 447 | 20250116 | 134400 | 47321130500 | 467500 | 467500 | 468000 | 467000 | 64 |
| 448 | 20250116 | 134300 | 47291203000 | 467500 | 467500 | 468000 | 467500 | 239 |
| 449 | 20250116 | 134200 | 47179451500 | 467500 | 467000 | 467500 | 466500 | 65 |
| 450 | 20250116 | 134100 | 47149092500 | 467000 | 466500 | 467000 | 466500 | 84 |
| 451 | 20250116 | 134000 | 47109868500 | 467000 | 467000 | 467000 | 467000 | 79 |
| 452 | 20250116 | 133900 | 47072975500 | 467000 | 467500 | 467500 | 467000 | 61 |
| 453 | 20250116 | 133800 | 47044473000 | 467000 | 467000 | 467500 | 467000 | 88 |
| 454 | 20250116 | 133700 | 47003371500 | 467000 | 466500 | 467500 | 466500 | 87 |
| 455 | 20250116 | 133600 | 46962735500 | 467000 | 467000 | 467500 | 466500 | 85 |
| 456 | 20250116 | 133500 | 46923038000 | 467000 | 467000 | 467000 | 467000 | 81 |
| 457 | 20250116 | 133400 | 46885211000 | 467000 | 467500 | 467500 | 466500 | 56 |
| 458 | 20250116 | 133300 | 46859054000 | 467500 | 467000 | 467500 | 466500 | 59 |
| 459 | 20250116 | 133200 | 46831500000 | 467000 | 467000 | 467500 | 466500 | 76 |
| 460 | 20250116 | 133100 | 46795996500 | 467500 | 466500 | 467500 | 466500 | 54 |
| 461 | 20250116 | 133000 | 46770778500 | 467000 | 466500 | 467500 | 466500 | 113 |
| 462 | 20250116 | 132900 | 46718001500 | 466500 | 466500 | 467000 | 466000 | 54 |
| 463 | 20250116 | 132800 | 46692813000 | 466500 | 467000 | 467000 | 465500 | 102 |
| 464 | 20250116 | 132700 | 46645238000 | 467000 | 466000 | 467000 | 466000 | 281 |
| 465 | 20250116 | 132600 | 46514268500 | 466000 | 467000 | 467000 | 465500 | 279 |
| 466 | 20250116 | 132500 | 46384218500 | 467000 | 467000 | 467000 | 467000 | 99 |
| 467 | 20250116 | 132400 | 46337985500 | 467000 | 467000 | 467000 | 467000 | 64 |
| 468 | 20250116 | 132300 | 46308097500 | 467000 | 466000 | 467000 | 466000 | 251 |
| 469 | 20250116 | 132200 | 46191071500 | 466000 | 466500 | 466500 | 465500 | 88 |
| 470 | 20250116 | 132100 | 46150054500 | 466000 | 466500 | 467500 | 466000 | 193 |
| 471 | 20250116 | 132000 | 46060044000 | 466500 | 468000 | 468000 | 466500 | 208 |
| 472 | 20250116 | 131900 | 45962813500 | 468000 | 468000 | 468500 | 468000 | 72 |
| 473 | 20250116 | 131800 | 45929101000 | 468000 | 467000 | 468500 | 467000 | 337 |
| 474 | 20250116 | 131700 | 45771491000 | 467000 | 467000 | 467000 | 466500 | 66 |
| 475 | 20250116 | 131600 | 45740676500 | 467000 | 468000 | 468000 | 466500 | 183 |
| 476 | 20250116 | 131500 | 45655153500 | 468000 | 467000 | 468000 | 467000 | 167 |
| 477 | 20250116 | 131400 | 45577058000 | 467500 | 468000 | 468000 | 467000 | 54 |
| 478 | 20250116 | 131300 | 45551811000 | 468000 | 467500 | 468000 | 467500 | 100 |
| 479 | 20250116 | 131200 | 45505029000 | 467500 | 467000 | 467500 | 467000 | 77 |
| 480 | 20250116 | 131100 | 45469053000 | 467000 | 468000 | 468000 | 466500 | 125 |
| 481 | 20250116 | 131000 | 45410632000 | 468000 | 468000 | 468500 | 467500 | 114 |
| 482 | 20250116 | 130900 | 45357272500 | 468000 | 468000 | 468000 | 468000 | 54 |
| 483 | 20250116 | 130800 | 45332000500 | 468000 | 467000 | 468000 | 467000 | 131 |
| 484 | 20250116 | 130700 | 45270741000 | 467500 | 467500 | 467500 | 467500 | 47 |
| 485 | 20250116 | 130600 | 45248768500 | 467500 | 467500 | 467500 | 467500 | 48 |
| 486 | 20250116 | 130500 | 45226328500 | 467500 | 467500 | 467500 | 467000 | 69 |
| 487 | 20250116 | 130400 | 45194072500 | 467500 | 467500 | 467500 | 467000 | 111 |
| 488 | 20250116 | 130300 | 45142212000 | 467500 | 467000 | 467500 | 466000 | 427 |
| 489 | 20250116 | 130200 | 44942805500 | 467000 | 467000 | 467000 | 466000 | 116 |
| 490 | 20250116 | 130100 | 44888659500 | 467000 | 467000 | 467000 | 466500 | 76 |
| 491 | 20250116 | 130000 | 44853172000 | 466500 | 466000 | 467000 | 466000 | 73 |
| 492 | 20250116 | 125900 | 44819105500 | 466500 | 466500 | 466500 | 466500 | 55 |
| 493 | 20250116 | 125800 | 44793448000 | 466500 | 467000 | 467000 | 466000 | 89 |
| 494 | 20250116 | 125700 | 44751923000 | 467000 | 466500 | 467000 | 466500 | 275 |
| 495 | 20250116 | 125600 | 44623606500 | 466000 | 466500 | 466500 | 465500 | 132 |
| 496 | 20250116 | 125500 | 44562070000 | 466500 | 466500 | 466500 | 465500 | 103 |
| 497 | 20250116 | 125400 | 44514038500 | 466500 | 466000 | 466500 | 465500 | 185 |
| 498 | 20250116 | 125300 | 44427823500 | 466500 | 466000 | 466500 | 465500 | 84 |
| 499 | 20250116 | 125200 | 44388680000 | 466500 | 466500 | 466500 | 465500 | 131 |
| 500 | 20250116 | 125100 | 44327625000 | 466500 | 466000 | 466500 | 465500 | 202 |
| 501 | 20250116 | 125000 | 44233489000 | 466000 | 466000 | 466000 | 465000 | 47 |
| 502 | 20250116 | 124900 | 44211600000 | 465500 | 466000 | 466000 | 465000 | 121 |
| 503 | 20250116 | 124800 | 44155258500 | 466000 | 466000 | 466000 | 465500 | 286 |
| 504 | 20250116 | 124700 | 44022084500 | 465500 | 467000 | 467000 | 465500 | 380 |
| 505 | 20250116 | 124600 | 43844872000 | 467000 | 468000 | 468000 | 466500 | 145 |
| 506 | 20250116 | 124500 | 43777091000 | 468000 | 468000 | 468000 | 468000 | 92 |
| 507 | 20250116 | 124400 | 43734035000 | 468000 | 468000 | 468000 | 467500 | 97 |
| 508 | 20250116 | 124300 | 43688644500 | 468000 | 468000 | 468000 | 467500 | 28 |
| 509 | 20250116 | 124200 | 43675541500 | 467500 | 468000 | 468500 | 467500 | 59 |
| 510 | 20250116 | 124100 | 43647922000 | 468000 | 468000 | 468500 | 468000 | 100 |
| 511 | 20250116 | 124000 | 43601102500 | 468000 | 468000 | 468000 | 467500 | 89 |
| 512 | 20250116 | 123900 | 43559457000 | 468000 | 468000 | 468500 | 467000 | 60 |
| 513 | 20250116 | 123800 | 43531388500 | 468500 | 468000 | 468500 | 467000 | 99 |
| 514 | 20250116 | 123700 | 43485059500 | 468000 | 468000 | 468000 | 467500 | 51 |
| 515 | 20250116 | 123600 | 43461193500 | 468000 | 467500 | 468000 | 467000 | 149 |
| 516 | 20250116 | 123500 | 43391537500 | 467500 | 468500 | 468500 | 467000 | 118 |
| 517 | 20250116 | 123400 | 43336331000 | 468500 | 468500 | 468500 | 468000 | 130 |
| 518 | 20250116 | 123300 | 43275445000 | 468500 | 468500 | 468500 | 468000 | 93 |
| 519 | 20250116 | 123200 | 43231889500 | 468500 | 469000 | 469000 | 468000 | 59 |
| 520 | 20250116 | 123100 | 43204237500 | 469000 | 469000 | 469000 | 468000 | 109 |
| 521 | 20250116 | 123000 | 43153151000 | 469000 | 468000 | 469000 | 467500 | 62 |
| 522 | 20250116 | 122900 | 43124123000 | 468000 | 468000 | 468500 | 467500 | 101 |
| 523 | 20250116 | 122800 | 43076830500 | 467500 | 468000 | 468500 | 467500 | 164 |
| 524 | 20250116 | 122700 | 43000115000 | 468000 | 467500 | 468000 | 467500 | 103 |
| 525 | 20250116 | 122600 | 42951944500 | 468000 | 468000 | 468000 | 467500 | 33 |
| 526 | 20250116 | 122500 | 42936501000 | 468000 | 467500 | 468000 | 467500 | 188 |
| 527 | 20250116 | 122400 | 42848520000 | 468000 | 468000 | 468500 | 467500 | 169 |
| 528 | 20250116 | 122300 | 42769421500 | 468000 | 467500 | 468500 | 467000 | 156 |
| 529 | 20250116 | 122200 | 42696414500 | 468000 | 469000 | 469000 | 466500 | 387 |
| 530 | 20250116 | 122100 | 42515543500 | 468000 | 468500 | 469000 | 468000 | 78 |
| 531 | 20250116 | 122000 | 42478987000 | 468000 | 468500 | 469000 | 468000 | 123 |
| 532 | 20250116 | 121900 | 42421351500 | 468000 | 468500 | 469000 | 467500 | 87 |
| 533 | 20250116 | 121800 | 42380621000 | 468500 | 468500 | 468500 | 468000 | 99 |
| 534 | 20250116 | 121700 | 42334240000 | 468500 | 468000 | 468500 | 468000 | 122 |
| 535 | 20250116 | 121600 | 42277129000 | 467500 | 467000 | 468000 | 467000 | 232 |
| 536 | 20250116 | 121500 | 42168676000 | 467000 | 467000 | 467000 | 467000 | 55 |
| 537 | 20250116 | 121400 | 42142991000 | 467000 | 466500 | 467000 | 466000 | 109 |
| 538 | 20250116 | 121300 | 42092131500 | 466000 | 466000 | 466500 | 466000 | 830 |
| 539 | 20250116 | 121200 | 41705229000 | 466000 | 466500 | 466500 | 465000 | 389 |
| 540 | 20250116 | 121100 | 41523999000 | 466000 | 468500 | 468500 | 466000 | 778 |
| 541 | 20250116 | 121000 | 41160536000 | 468000 | 469500 | 469500 | 468000 | 267 |
| 542 | 20250116 | 120900 | 41035452000 | 469500 | 469500 | 469500 | 469500 | 125 |
| 543 | 20250116 | 120800 | 40976764500 | 469500 | 469500 | 469500 | 469000 | 64 |
| 544 | 20250116 | 120700 | 40946720000 | 469500 | 469000 | 469500 | 469000 | 70 |
| 545 | 20250116 | 120600 | 40913888000 | 469000 | 469000 | 469000 | 468500 | 86 |
| 546 | 20250116 | 120500 | 40873561000 | 469000 | 469500 | 469500 | 469000 | 77 |
| 547 | 20250116 | 120400 | 40837420000 | 469500 | 469500 | 469500 | 469000 | 93 |
| 548 | 20250116 | 120300 | 40793793000 | 469500 | 469500 | 469500 | 469000 | 34 |
| 549 | 20250116 | 120200 | 40777836500 | 469000 | 469500 | 469500 | 469000 | 71 |
| 550 | 20250116 | 120100 | 40744521500 | 469000 | 469000 | 469500 | 469000 | 104 |
| 551 | 20250116 | 120000 | 40695718500 | 469000 | 468500 | 469000 | 468500 | 75 |
| 552 | 20250116 | 115900 | 40660561500 | 468500 | 468500 | 468500 | 468000 | 75 |
| 553 | 20250116 | 115800 | 40625448000 | 468500 | 470000 | 470500 | 467000 | 1134 |
| 554 | 20250116 | 115700 | 40093814500 | 470500 | 470500 | 471000 | 470500 | 213 |
| 555 | 20250116 | 115600 | 39993563500 | 470500 | 470500 | 470500 | 470500 | 95 |
| 556 | 20250116 | 115500 | 39948866000 | 470500 | 470500 | 470500 | 470000 | 101 |
| 557 | 20250116 | 115400 | 39901348000 | 470500 | 470000 | 470500 | 470000 | 80 |
| 558 | 20250116 | 115300 | 39863709000 | 470500 | 470500 | 470500 | 470000 | 86 |
| 559 | 20250116 | 115200 | 39823264500 | 470500 | 471000 | 471500 | 470000 | 253 |
| 560 | 20250116 | 115100 | 39704229000 | 471500 | 471500 | 472000 | 471000 | 105 |
| 561 | 20250116 | 115000 | 39654716500 | 472000 | 471500 | 472000 | 471000 | 70 |
| 562 | 20250116 | 114900 | 39621711500 | 471500 | 471000 | 472000 | 471000 | 121 |
| 563 | 20250116 | 114800 | 39564672000 | 471000 | 470500 | 471000 | 470000 | 102 |
| 564 | 20250116 | 114700 | 39516686000 | 470500 | 470500 | 470500 | 470000 | 65 |
| 565 | 20250116 | 114600 | 39486104000 | 470500 | 471000 | 471500 | 470500 | 73 |
| 566 | 20250116 | 114500 | 39451731000 | 471000 | 471500 | 471500 | 470500 | 35 |
| 567 | 20250116 | 114400 | 39435240500 | 471500 | 470500 | 471500 | 470500 | 145 |
| 568 | 20250116 | 114300 | 39366967500 | 470000 | 470500 | 470500 | 469500 | 182 |
| 569 | 20250116 | 114200 | 39281388500 | 470500 | 471000 | 472000 | 470500 | 54 |
| 570 | 20250116 | 114100 | 39255936500 | 471500 | 471000 | 471500 | 471000 | 93 |
| 571 | 20250116 | 114000 | 39212116000 | 471000 | 471000 | 471000 | 470500 | 65 |
| 572 | 20250116 | 113900 | 39181506000 | 470500 | 471000 | 471000 | 470500 | 54 |
| 573 | 20250116 | 113800 | 39156076000 | 470500 | 471500 | 471500 | 470500 | 133 |
| 574 | 20250116 | 113700 | 39093446000 | 471000 | 471500 | 471500 | 470000 | 111 |
| 575 | 20250116 | 113600 | 39041213000 | 471500 | 471000 | 472000 | 470000 | 399 |
| 576 | 20250116 | 113500 | 38853017000 | 471000 | 470500 | 471000 | 470500 | 47 |
| 577 | 20250116 | 113400 | 38830896000 | 470500 | 470500 | 471000 | 470500 | 79 |
| 578 | 20250116 | 113300 | 38793708500 | 471000 | 471000 | 471000 | 470000 | 112 |
| 579 | 20250116 | 113200 | 38740971000 | 471000 | 470500 | 471000 | 470500 | 70 |
| 580 | 20250116 | 113100 | 38708033000 | 470500 | 470500 | 471000 | 470000 | 55 |
| 581 | 20250116 | 113000 | 38682151000 | 470500 | 471000 | 471000 | 470500 | 96 |
| 582 | 20250116 | 112900 | 38636958500 | 471000 | 471000 | 471000 | 470500 | 53 |
| 583 | 20250116 | 112800 | 38611998500 | 471000 | 471000 | 471000 | 470000 | 99 |
| 584 | 20250116 | 112700 | 38565406500 | 470500 | 469500 | 471000 | 469500 | 127 |
| 585 | 20250116 | 112600 | 38505705000 | 469500 | 470500 | 471000 | 469000 | 288 |
| 586 | 20250116 | 112500 | 38370411000 | 470500 | 470500 | 470500 | 470000 | 67 |
| 587 | 20250116 | 112400 | 38338894500 | 470500 | 470500 | 470500 | 470000 | 73 |
| 588 | 20250116 | 112300 | 38304551000 | 470500 | 470000 | 471000 | 469500 | 180 |
| 589 | 20250116 | 112200 | 38219895500 | 470000 | 471000 | 471000 | 469500 | 68 |
| 590 | 20250116 | 112100 | 38187906000 | 471000 | 470500 | 471000 | 470000 | 189 |
| 591 | 20250116 | 112000 | 38098985000 | 470500 | 470500 | 470500 | 470000 | 168 |
| 592 | 20250116 | 111900 | 38019976000 | 470000 | 470500 | 471000 | 470000 | 106 |
| 593 | 20250116 | 111800 | 37970126500 | 470500 | 470000 | 470500 | 470000 | 159 |
| 594 | 20250116 | 111700 | 37895376000 | 470000 | 470000 | 470500 | 469500 | 88 |
| 595 | 20250116 | 111600 | 37854016000 | 470000 | 471500 | 471500 | 469500 | 291 |
| 596 | 20250116 | 111500 | 37717061000 | 471500 | 472000 | 472000 | 471000 | 111 |
| 597 | 20250116 | 111400 | 37664762500 | 471000 | 471500 | 472500 | 470500 | 494 |
| 598 | 20250116 | 111300 | 37431608500 | 470000 | 471500 | 471500 | 468500 | 1389 |
| 599 | 20250116 | 111200 | 36778680000 | 471500 | 474000 | 474000 | 470000 | 741 |
| 600 | 20250116 | 111100 | 36429493000 | 473000 | 474000 | 474000 | 473000 | 77 |
| 601 | 20250116 | 111000 | 36393026500 | 473000 | 474000 | 474000 | 473000 | 382 |
| 602 | 20250116 | 110900 | 36212028000 | 474000 | 474000 | 474000 | 473500 | 102 |
| 603 | 20250116 | 110800 | 36163700500 | 473500 | 473500 | 474000 | 473000 | 504 |
| 604 | 20250116 | 110700 | 35924897500 | 473500 | 473500 | 474000 | 473000 | 109 |
| 605 | 20250116 | 110600 | 35873277000 | 473500 | 473500 | 474000 | 473000 | 85 |
| 606 | 20250116 | 110500 | 35833041500 | 473500 | 473000 | 474500 | 473000 | 116 |
| 607 | 20250116 | 110400 | 35778049500 | 473500 | 473500 | 474000 | 473000 | 140 |
| 608 | 20250116 | 110300 | 35711745000 | 473500 | 474500 | 474500 | 472500 | 310 |
| 609 | 20250116 | 110200 | 35564918000 | 474000 | 474000 | 474500 | 474000 | 234 |
| 610 | 20250116 | 110100 | 35453985500 | 474000 | 474000 | 474000 | 474000 | 283 |
| 611 | 20250116 | 110000 | 35319843500 | 474000 | 473000 | 474500 | 472500 | 1588 |
| 612 | 20250116 | 105900 | 34567143500 | 473000 | 472500 | 473000 | 472500 | 245 |
| 613 | 20250116 | 105800 | 34451322000 | 472500 | 473000 | 473000 | 472000 | 341 |
| 614 | 20250116 | 105700 | 34290214500 | 473000 | 473000 | 473000 | 472500 | 240 |
| 615 | 20250116 | 105600 | 34176710000 | 473000 | 473000 | 473000 | 472500 | 89 |
| 616 | 20250116 | 105500 | 34134629500 | 473000 | 473000 | 473000 | 472500 | 92 |
| 617 | 20250116 | 105400 | 34091117000 | 473000 | 473000 | 473000 | 472500 | 97 |
| 618 | 20250116 | 105300 | 34045251500 | 473000 | 473000 | 473000 | 472500 | 158 |
| 619 | 20250116 | 105200 | 33970524500 | 473000 | 472500 | 473000 | 472000 | 326 |
| 620 | 20250116 | 105100 | 33816502000 | 472500 | 472500 | 472500 | 472000 | 123 |
| 621 | 20250116 | 105000 | 33758388000 | 472500 | 472000 | 472500 | 472000 | 254 |
| 622 | 20250116 | 104900 | 33638421500 | 472000 | 471500 | 472500 | 471500 | 678 |
| 623 | 20250116 | 104800 | 33318482000 | 471500 | 471500 | 471500 | 470500 | 188 |
| 624 | 20250116 | 104700 | 33229872000 | 471500 | 470500 | 471500 | 470500 | 185 |
| 625 | 20250116 | 104600 | 33142761500 | 470500 | 471000 | 471500 | 470000 | 276 |
| 626 | 20250116 | 104500 | 33012859000 | 471000 | 471000 | 471000 | 470500 | 109 |
| 627 | 20250116 | 104400 | 32961527000 | 471000 | 471000 | 471000 | 471000 | 198 |
| 628 | 20250116 | 104300 | 32868269000 | 471000 | 470000 | 471000 | 469500 | 463 |
| 629 | 20250116 | 104200 | 32650576000 | 470000 | 470000 | 470000 | 469500 | 198 |
| 630 | 20250116 | 104100 | 32557564500 | 470000 | 470000 | 470500 | 469500 | 187 |
| 631 | 20250116 | 104000 | 32469690500 | 470000 | 470000 | 470500 | 470000 | 133 |
| 632 | 20250116 | 103900 | 32407168000 | 470000 | 470000 | 470000 | 469500 | 66 |
| 633 | 20250116 | 103800 | 32376150500 | 470000 | 470000 | 470500 | 469500 | 149 |
| 634 | 20250116 | 103700 | 32306122000 | 470000 | 469500 | 470500 | 469500 | 249 |
| 635 | 20250116 | 103600 | 32189104000 | 469500 | 469500 | 469500 | 469500 | 103 |
| 636 | 20250116 | 103500 | 32140745500 | 469500 | 469000 | 469500 | 469000 | 86 |
| 637 | 20250116 | 103400 | 32100371000 | 469500 | 470000 | 470500 | 468500 | 187 |
| 638 | 20250116 | 103300 | 32012565000 | 470500 | 470500 | 470500 | 470000 | 133 |
| 639 | 20250116 | 103200 | 31949991000 | 470500 | 470500 | 470500 | 469500 | 107 |
| 640 | 20250116 | 103100 | 31899671500 | 470000 | 469000 | 471000 | 468000 | 1616 |
| 641 | 20250116 | 103000 | 31140033000 | 469000 | 469000 | 469500 | 468000 | 237 |
| 642 | 20250116 | 102900 | 31028959000 | 469000 | 468000 | 469500 | 468000 | 132 |
| 643 | 20250116 | 102800 | 30967091000 | 468000 | 468500 | 469500 | 468000 | 238 |
| 644 | 20250116 | 102700 | 30855624000 | 468500 | 468500 | 469000 | 468000 | 96 |
| 645 | 20250116 | 102600 | 30810657500 | 468500 | 468000 | 468500 | 468000 | 141 |
| 646 | 20250116 | 102500 | 30744641000 | 468500 | 469000 | 470000 | 468000 | 277 |
| 647 | 20250116 | 102400 | 30614804000 | 469000 | 469000 | 469500 | 469000 | 165 |
| 648 | 20250116 | 102300 | 30537356500 | 469000 | 469000 | 469000 | 469000 | 130 |
| 649 | 20250116 | 102200 | 30476386500 | 469000 | 469000 | 469500 | 469000 | 193 |
| 650 | 20250116 | 102100 | 30385860500 | 469000 | 467500 | 469000 | 467500 | 827 |
| 651 | 20250116 | 102000 | 29998597500 | 467500 | 467000 | 468000 | 467000 | 202 |
| 652 | 20250116 | 101900 | 29904156000 | 467500 | 467000 | 467500 | 467000 | 233 |
| 653 | 20250116 | 101800 | 29795318500 | 467000 | 466500 | 467500 | 466000 | 114 |
| 654 | 20250116 | 101700 | 29742071500 | 466500 | 466000 | 466500 | 465000 | 182 |
| 655 | 20250116 | 101600 | 29657317000 | 465500 | 467000 | 467500 | 465500 | 428 |
| 656 | 20250116 | 101500 | 29457775500 | 467000 | 467000 | 467500 | 467000 | 120 |
| 657 | 20250116 | 101400 | 29401733500 | 467000 | 467000 | 467000 | 466500 | 109 |
| 658 | 20250116 | 101300 | 29350836500 | 467000 | 466500 | 467000 | 466500 | 122 |
| 659 | 20250116 | 101200 | 29293865000 | 467000 | 466500 | 467000 | 465000 | 233 |
| 660 | 20250116 | 101100 | 29185315500 | 466500 | 467000 | 467000 | 464500 | 616 |
| 661 | 20250116 | 101000 | 28898515000 | 467000 | 467500 | 467500 | 466000 | 146 |
| 662 | 20250116 | 100900 | 28830324000 | 467000 | 466500 | 467500 | 466000 | 386 |
| 663 | 20250116 | 100800 | 28650261000 | 466500 | 467500 | 467500 | 466000 | 256 |
| 664 | 20250116 | 100700 | 28530821000 | 467000 | 467000 | 467500 | 465000 | 1142 |
| 665 | 20250116 | 100600 | 27998707000 | 467000 | 468000 | 468000 | 466500 | 342 |
| 666 | 20250116 | 100500 | 27838847000 | 468000 | 467000 | 469000 | 467000 | 251 |
| 667 | 20250116 | 100400 | 27721277500 | 469000 | 469500 | 470000 | 467500 | 655 |
| 668 | 20250116 | 100300 | 27414098000 | 469500 | 470500 | 470500 | 468500 | 313 |
| 669 | 20250116 | 100200 | 27267128500 | 470500 | 471000 | 471000 | 467500 | 1576 |
| 670 | 20250116 | 100100 | 26528837500 | 470500 | 470000 | 471000 | 469500 | 265 |
| 671 | 20250116 | 100000 | 26404125000 | 470000 | 469500 | 470000 | 468500 | 272 |
| 672 | 20250116 | 095900 | 26276498000 | 469000 | 469000 | 470000 | 468500 | 386 |
| 673 | 20250116 | 095800 | 26095371500 | 469000 | 469500 | 470000 | 468500 | 345 |
| 674 | 20250116 | 095700 | 25933538500 | 469500 | 470500 | 471000 | 468500 | 517 |
| 675 | 20250116 | 095600 | 25690688500 | 470500 | 470500 | 471000 | 469000 | 827 |
| 676 | 20250116 | 095500 | 25301990500 | 470500 | 472500 | 473000 | 469500 | 877 |
| 677 | 20250116 | 095400 | 24888812000 | 472500 | 473500 | 474000 | 472000 | 786 |
| 678 | 20250116 | 095300 | 24516938500 | 473500 | 473500 | 473500 | 472500 | 453 |
| 679 | 20250116 | 095200 | 24302595000 | 473500 | 473000 | 473500 | 472000 | 497 |
| 680 | 20250116 | 095100 | 24067486500 | 472500 | 473500 | 474000 | 472000 | 622 |
| 681 | 20250116 | 095000 | 23773130000 | 473500 | 474000 | 474500 | 472500 | 904 |
| 682 | 20250116 | 094900 | 23345055000 | 474000 | 473500 | 474000 | 472500 | 789 |
| 683 | 20250116 | 094800 | 22971441500 | 473500 | 472000 | 473500 | 472000 | 1189 |
| 684 | 20250116 | 094700 | 22409229000 | 472000 | 472000 | 472500 | 471500 | 520 |
| 685 | 20250116 | 094600 | 22163705500 | 472000 | 470500 | 472500 | 470500 | 1407 |
| 686 | 20250116 | 094500 | 21500191000 | 470500 | 468500 | 470500 | 468500 | 978 |
| 687 | 20250116 | 094400 | 21040926500 | 468500 | 469000 | 469000 | 467500 | 274 |
| 688 | 20250116 | 094300 | 20912585500 | 468500 | 468500 | 469500 | 468000 | 594 |
| 689 | 20250116 | 094200 | 20634285500 | 468000 | 469000 | 469500 | 467000 | 983 |
| 690 | 20250116 | 094100 | 20174331500 | 469000 | 470500 | 470500 | 467500 | 995 |
| 691 | 20250116 | 094000 | 19708138500 | 470500 | 469500 | 471000 | 469000 | 458 |
| 692 | 20250116 | 093900 | 19492837000 | 469500 | 469500 | 469500 | 469000 | 243 |
| 693 | 20250116 | 093800 | 19378752000 | 469500 | 471500 | 471500 | 468000 | 879 |
| 694 | 20250116 | 093700 | 18966157000 | 470500 | 470000 | 472000 | 469500 | 1573 |
| 695 | 20250116 | 093600 | 18225228500 | 470000 | 471000 | 471000 | 469500 | 668 |
| 696 | 20250116 | 093500 | 17910879500 | 471000 | 471000 | 471500 | 469000 | 1472 |
| 697 | 20250116 | 093400 | 17218156000 | 471000 | 471500 | 471500 | 469500 | 493 |
| 698 | 20250116 | 093300 | 16986176000 | 471500 | 470000 | 472000 | 469500 | 1185 |
| 699 | 20250116 | 093200 | 16427958000 | 470000 | 471500 | 472500 | 468500 | 1258 |
| 700 | 20250116 | 093100 | 15835530000 | 468500 | 466000 | 472500 | 464500 | 2104 |
| 701 | 20250116 | 093000 | 14847150000 | 465500 | 469000 | 470000 | 462500 | 3953 |
| 702 | 20250116 | 092900 | 13003057000 | 468500 | 464000 | 471000 | 464000 | 2778 |
| 703 | 20250116 | 092800 | 11699656000 | 462500 | 466500 | 467500 | 462000 | 1064 |
| 704 | 20250116 | 092700 | 11205203500 | 467000 | 466500 | 469000 | 465000 | 1535 |
| 705 | 20250116 | 092600 | 10488372000 | 466500 | 462000 | 467000 | 462000 | 2675 |
| 706 | 20250116 | 092500 | 9245258000 | 462000 | 462000 | 462000 | 461000 | 419 |
| 707 | 20250116 | 092400 | 9051892500 | 462000 | 462500 | 463000 | 461500 | 1671 |
| 708 | 20250116 | 092300 | 8279573500 | 462500 | 460500 | 462500 | 460500 | 1675 |
| 709 | 20250116 | 092200 | 7506289000 | 460500 | 459500 | 460500 | 459000 | 497 |
| 710 | 20250116 | 092100 | 7277557500 | 459500 | 461000 | 461000 | 459500 | 458 |
| 711 | 20250116 | 092000 | 7066721500 | 461000 | 457500 | 461500 | 456500 | 3100 |
| 712 | 20250116 | 091900 | 5643603500 | 457500 | 457000 | 458000 | 456000 | 1115 |
| 713 | 20250116 | 091800 | 5133920000 | 457000 | 454500 | 457000 | 454000 | 1420 |
| 714 | 20250116 | 091700 | 4487281000 | 454500 | 453500 | 454500 | 453000 | 673 |
| 715 | 20250116 | 091600 | 4181716500 | 453000 | 452000 | 453000 | 451500 | 349 |
| 716 | 20250116 | 091500 | 4023816500 | 452000 | 452000 | 452500 | 451500 | 107 |
| 717 | 20250116 | 091400 | 3975452500 | 452000 | 453000 | 453000 | 451500 | 180 |
| 718 | 20250116 | 091300 | 3894004000 | 453000 | 451500 | 453000 | 451500 | 205 |
| 719 | 20250116 | 091200 | 3801313000 | 451500 | 450500 | 451500 | 450500 | 89 |
| 720 | 20250116 | 091100 | 3761150500 | 450500 | 449000 | 451000 | 448000 | 303 |
| 721 | 20250116 | 091000 | 3624882500 | 447500 | 452000 | 452500 | 447500 | 806 |
| 722 | 20250116 | 090900 | 3262350500 | 451500 | 451500 | 452500 | 451000 | 284 |
| 723 | 20250116 | 090800 | 3134097500 | 452000 | 451000 | 452500 | 450500 | 905 |
| 724 | 20250116 | 090700 | 2725573500 | 451000 | 448500 | 451500 | 448500 | 383 |
| 725 | 20250116 | 090600 | 2553048500 | 448000 | 448500 | 449500 | 448000 | 209 |
| 726 | 20250116 | 090500 | 2459321500 | 448500 | 451000 | 451500 | 448000 | 851 |
| 727 | 20250116 | 090400 | 2076229000 | 450000 | 452500 | 453500 | 449500 | 521 |
| 728 | 20250116 | 090300 | 1841144500 | 452000 | 450500 | 455000 | 450500 | 950 |
| 729 | 20250116 | 090200 | 1410198000 | 450000 | 451000 | 452000 | 449500 | 730 |
| 730 | 20250116 | 090100 | 1080939500 | 451000 | 449500 | 453000 | 449500 | 620 |
| 731 | 20250116 | 090000 | 801004000 | 449500 | 451500 | 452500 | 447000 | 1773 |