37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250117 | 202200 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 15704 |
| 3 | 20250117 | 202100 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 4 | 20250117 | 202000 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 5 | 20250117 | 201900 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 6 | 20250117 | 201800 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 7 | 20250117 | 201700 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 8 | 20250117 | 201600 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 9 | 20250117 | 201500 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 10 | 20250117 | 201400 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 11 | 20250117 | 201300 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 12 | 20250117 | 201200 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 13 | 20250117 | 201100 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 14 | 20250117 | 201000 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 15 | 20250117 | 200900 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 16 | 20250117 | 200800 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 17 | 20250117 | 200700 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 18 | 20250117 | 200600 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 19 | 20250117 | 200500 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 20 | 20250117 | 200400 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 21 | 20250117 | 200300 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 22 | 20250117 | 200200 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 23 | 20250117 | 200100 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 24 | 20250117 | 200000 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 25 | 20250117 | 195900 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 26 | 20250117 | 195800 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 27 | 20250117 | 195700 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 28 | 20250117 | 195600 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 29 | 20250117 | 195500 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 30 | 20250117 | 195400 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 31 | 20250117 | 195300 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 32 | 20250117 | 195200 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 15704 |
| 33 | 20250117 | 195100 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 34 | 20250117 | 195000 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 35 | 20250117 | 194900 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 36 | 20250117 | 194800 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 37 | 20250117 | 194700 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 38 | 20250117 | 194600 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 39 | 20250117 | 194500 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 40 | 20250117 | 194400 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 41 | 20250117 | 194300 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 42 | 20250117 | 194200 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 43 | 20250117 | 194100 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 44 | 20250117 | 194000 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 45 | 20250117 | 193900 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 46 | 20250117 | 193800 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 47 | 20250117 | 193700 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 48 | 20250117 | 193600 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 49 | 20250117 | 193500 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 50 | 20250117 | 193400 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 51 | 20250117 | 193300 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 52 | 20250117 | 193200 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 53 | 20250117 | 193100 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 54 | 20250117 | 193000 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 55 | 20250117 | 192900 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 56 | 20250117 | 192800 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 57 | 20250117 | 192700 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 58 | 20250117 | 192600 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 59 | 20250117 | 192500 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 60 | 20250117 | 192400 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 61 | 20250117 | 192300 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 62 | 20250117 | 192200 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 15704 |
| 63 | 20250117 | 192100 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 64 | 20250117 | 192000 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 65 | 20250117 | 191900 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 66 | 20250117 | 191800 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 67 | 20250117 | 191700 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 68 | 20250117 | 191600 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 69 | 20250117 | 191500 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 70 | 20250117 | 191400 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 71 | 20250117 | 191300 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 72 | 20250117 | 191200 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 73 | 20250117 | 191100 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 74 | 20250117 | 191000 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 75 | 20250117 | 190900 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 76 | 20250117 | 190800 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 77 | 20250117 | 190700 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 78 | 20250117 | 190600 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 79 | 20250117 | 190500 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 80 | 20250117 | 190400 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 81 | 20250117 | 190300 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 82 | 20250117 | 190200 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 83 | 20250117 | 190100 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 84 | 20250117 | 190000 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 85 | 20250117 | 185900 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 86 | 20250117 | 185800 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 87 | 20250117 | 185700 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 88 | 20250117 | 185600 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 89 | 20250117 | 185500 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 90 | 20250117 | 185400 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 91 | 20250117 | 185300 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 92 | 20250117 | 185200 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 15704 |
| 93 | 20250117 | 185100 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 94 | 20250117 | 185000 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 95 | 20250117 | 184900 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 96 | 20250117 | 184800 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 97 | 20250117 | 184700 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 98 | 20250117 | 184600 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 99 | 20250117 | 184500 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 100 | 20250117 | 184400 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 101 | 20250117 | 184300 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 102 | 20250117 | 184200 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 103 | 20250117 | 184100 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 104 | 20250117 | 184000 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 105 | 20250117 | 183900 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 106 | 20250117 | 183800 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 107 | 20250117 | 183700 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 108 | 20250117 | 183600 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 109 | 20250117 | 183500 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 110 | 20250117 | 183400 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 111 | 20250117 | 183300 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 112 | 20250117 | 183200 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 113 | 20250117 | 183100 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 114 | 20250117 | 183000 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 115 | 20250117 | 182900 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 116 | 20250117 | 182800 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 117 | 20250117 | 182700 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 118 | 20250117 | 182600 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 119 | 20250117 | 182500 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 120 | 20250117 | 182400 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 121 | 20250117 | 182300 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 122 | 20250117 | 182200 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 15704 |
| 123 | 20250117 | 182100 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 124 | 20250117 | 182000 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 125 | 20250117 | 181900 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 126 | 20250117 | 181800 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 127 | 20250117 | 181700 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 128 | 20250117 | 181600 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 129 | 20250117 | 181500 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 130 | 20250117 | 181400 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 131 | 20250117 | 181300 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 132 | 20250117 | 181200 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 133 | 20250117 | 181100 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 134 | 20250117 | 181000 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 135 | 20250117 | 180900 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 136 | 20250117 | 180800 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 137 | 20250117 | 180700 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 138 | 20250117 | 180600 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 139 | 20250117 | 180500 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 140 | 20250117 | 180400 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 141 | 20250117 | 180300 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 142 | 20250117 | 180200 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 143 | 20250117 | 180100 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 144 | 20250117 | 180000 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 145 | 20250117 | 175900 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 146 | 20250117 | 175800 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 147 | 20250117 | 175700 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 148 | 20250117 | 175600 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 149 | 20250117 | 175500 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 150 | 20250117 | 175400 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 151 | 20250117 | 175300 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 152 | 20250117 | 175200 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 15704 |
| 153 | 20250117 | 175100 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 154 | 20250117 | 175000 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 155 | 20250117 | 174900 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 156 | 20250117 | 174800 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 157 | 20250117 | 174700 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 158 | 20250117 | 174600 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 159 | 20250117 | 174500 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 160 | 20250117 | 174400 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 161 | 20250117 | 174300 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 162 | 20250117 | 174200 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 163 | 20250117 | 174100 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 164 | 20250117 | 174000 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 165 | 20250117 | 173900 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 166 | 20250117 | 173800 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 167 | 20250117 | 173700 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 168 | 20250117 | 173600 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 169 | 20250117 | 173500 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 170 | 20250117 | 173400 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 171 | 20250117 | 173300 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 172 | 20250117 | 173200 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 173 | 20250117 | 173100 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 174 | 20250117 | 173000 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 175 | 20250117 | 172900 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 176 | 20250117 | 172800 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 177 | 20250117 | 172700 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 178 | 20250117 | 172600 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 179 | 20250117 | 172500 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 180 | 20250117 | 172400 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 181 | 20250117 | 172300 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 182 | 20250117 | 172200 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 15704 |
| 183 | 20250117 | 172100 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 184 | 20250117 | 172000 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 185 | 20250117 | 171900 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 186 | 20250117 | 171800 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 187 | 20250117 | 171700 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 188 | 20250117 | 171600 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 189 | 20250117 | 171500 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 190 | 20250117 | 171400 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 191 | 20250117 | 171300 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 192 | 20250117 | 171200 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 193 | 20250117 | 171100 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 194 | 20250117 | 171000 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 195 | 20250117 | 170900 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 196 | 20250117 | 170800 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 197 | 20250117 | 170700 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 198 | 20250117 | 170600 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 199 | 20250117 | 170500 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 200 | 20250117 | 170400 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 201 | 20250117 | 170300 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 202 | 20250117 | 170200 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 203 | 20250117 | 170100 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 204 | 20250117 | 170000 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 205 | 20250117 | 165900 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 206 | 20250117 | 165800 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 207 | 20250117 | 165700 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 208 | 20250117 | 165600 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 209 | 20250117 | 165500 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 210 | 20250117 | 165400 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 211 | 20250117 | 165300 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 212 | 20250117 | 165200 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 15704 |
| 213 | 20250117 | 165100 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 214 | 20250117 | 165000 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 215 | 20250117 | 164900 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 216 | 20250117 | 164800 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 217 | 20250117 | 164700 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 218 | 20250117 | 164600 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 219 | 20250117 | 164500 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 220 | 20250117 | 164400 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 221 | 20250117 | 164300 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 222 | 20250117 | 164200 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 223 | 20250117 | 164100 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 224 | 20250117 | 164000 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 225 | 20250117 | 163900 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 226 | 20250117 | 163800 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 227 | 20250117 | 163700 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 228 | 20250117 | 163600 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 229 | 20250117 | 163500 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 230 | 20250117 | 163400 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 231 | 20250117 | 163300 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 232 | 20250117 | 163200 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 233 | 20250117 | 163100 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 234 | 20250117 | 163000 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 235 | 20250117 | 162900 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 236 | 20250117 | 162800 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 237 | 20250117 | 162700 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 238 | 20250117 | 162600 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 239 | 20250117 | 162500 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 240 | 20250117 | 162400 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 241 | 20250117 | 162300 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 242 | 20250117 | 162200 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 15704 |
| 243 | 20250117 | 162100 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 244 | 20250117 | 162000 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 245 | 20250117 | 161900 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 246 | 20250117 | 161800 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 247 | 20250117 | 161700 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 248 | 20250117 | 161600 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 249 | 20250117 | 161500 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 250 | 20250117 | 161400 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 251 | 20250117 | 161300 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 252 | 20250117 | 161200 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 253 | 20250117 | 161100 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 254 | 20250117 | 161000 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 255 | 20250117 | 160900 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 256 | 20250117 | 160800 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 257 | 20250117 | 160700 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 258 | 20250117 | 160600 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 259 | 20250117 | 160500 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 260 | 20250117 | 160400 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 261 | 20250117 | 160300 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 262 | 20250117 | 160200 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 263 | 20250117 | 160100 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 264 | 20250117 | 160000 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 265 | 20250117 | 155900 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 266 | 20250117 | 155800 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 267 | 20250117 | 155700 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 268 | 20250117 | 155600 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 269 | 20250117 | 155500 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 270 | 20250117 | 155400 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 271 | 20250117 | 155300 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 272 | 20250117 | 155200 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 15704 |
| 273 | 20250117 | 155100 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 274 | 20250117 | 155000 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 275 | 20250117 | 154900 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 276 | 20250117 | 154800 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 277 | 20250117 | 154700 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 278 | 20250117 | 154600 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 279 | 20250117 | 154500 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 280 | 20250117 | 154400 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 281 | 20250117 | 154300 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 282 | 20250117 | 154200 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 283 | 20250117 | 154100 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 284 | 20250117 | 154000 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 285 | 20250117 | 153900 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 286 | 20250117 | 153800 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 287 | 20250117 | 153700 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 288 | 20250117 | 153600 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 289 | 20250117 | 153500 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 290 | 20250117 | 153400 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 291 | 20250117 | 153300 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 292 | 20250117 | 153200 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 293 | 20250117 | 153100 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 294 | 20250117 | 153000 | 20050788200 | 32850 | 32850 | 32850 | 32850 | 15704 |
| 295 | 20250117 | 152900 | 19534911800 | 32700 | 32700 | 32700 | 32700 | 0 |
| 296 | 20250117 | 152800 | 19534911800 | 32700 | 32700 | 32700 | 32700 | 0 |
| 297 | 20250117 | 152700 | 19534911800 | 32700 | 32700 | 32700 | 32700 | 0 |
| 298 | 20250117 | 152600 | 19534911800 | 32700 | 32700 | 32700 | 32700 | 0 |
| 299 | 20250117 | 152500 | 19534911800 | 32700 | 32700 | 32700 | 32700 | 0 |
| 300 | 20250117 | 152400 | 19534911800 | 32700 | 32700 | 32700 | 32700 | 0 |
| 301 | 20250117 | 152300 | 19534911800 | 32700 | 32700 | 32700 | 32700 | 0 |
| 302 | 20250117 | 152200 | 19534911800 | 32700 | 32700 | 32700 | 32700 | 0 |
| 303 | 20250117 | 152100 | 19534911800 | 32700 | 32700 | 32700 | 32700 | 0 |
| 304 | 20250117 | 152000 | 19534911800 | 32700 | 32700 | 32700 | 32700 | 0 |
| 305 | 20250117 | 151900 | 19534911800 | 32700 | 32150 | 32800 | 32150 | 19924 |
| 306 | 20250117 | 151800 | 18887891350 | 32100 | 32150 | 32200 | 32050 | 2417 |
| 307 | 20250117 | 151700 | 18810257550 | 32150 | 32050 | 32150 | 31950 | 4607 |
| 308 | 20250117 | 151600 | 18662456200 | 32000 | 32300 | 32300 | 32000 | 5573 |
| 309 | 20250117 | 151500 | 18483480550 | 32250 | 32400 | 32500 | 32200 | 6533 |
| 310 | 20250117 | 151400 | 18272134700 | 32400 | 32650 | 32650 | 32400 | 3844 |
| 311 | 20250117 | 151300 | 18147172200 | 32650 | 32550 | 33200 | 31950 | 59613 |
| 312 | 20250117 | 151200 | 16191430450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 313 | 20250117 | 151100 | 16191430450 | 32500 | 32450 | 32500 | 32200 | 3961 |
| 314 | 20250117 | 151000 | 16062815950 | 32500 | 32050 | 32500 | 32000 | 38907 |
| 315 | 20250117 | 150900 | 14801803650 | 32100 | 32100 | 32100 | 32000 | 1075 |
| 316 | 20250117 | 150800 | 14767345800 | 32000 | 32050 | 32100 | 32000 | 803 |
| 317 | 20250117 | 150700 | 14741593100 | 32050 | 32050 | 32050 | 32000 | 641 |
| 318 | 20250117 | 150600 | 14721052300 | 32050 | 32050 | 32100 | 32000 | 1576 |
| 319 | 20250117 | 150500 | 14670492950 | 32100 | 32050 | 32100 | 31950 | 1588 |
| 320 | 20250117 | 150400 | 14619656750 | 32000 | 32100 | 32100 | 32000 | 1332 |
| 321 | 20250117 | 150300 | 14576940350 | 32100 | 32100 | 32100 | 32050 | 1529 |
| 322 | 20250117 | 150200 | 14527879400 | 32100 | 32100 | 32100 | 32000 | 867 |
| 323 | 20250117 | 150100 | 14500065650 | 32100 | 32050 | 32100 | 32000 | 1108 |
| 324 | 20250117 | 150000 | 14464508450 | 32000 | 32000 | 32150 | 32000 | 3106 |
| 325 | 20250117 | 145900 | 14364848900 | 32050 | 32150 | 32150 | 32000 | 812 |
| 326 | 20250117 | 145800 | 14338782250 | 32100 | 32150 | 32150 | 32100 | 1114 |
| 327 | 20250117 | 145700 | 14302974400 | 32150 | 32100 | 32150 | 32000 | 2751 |
| 328 | 20250117 | 145600 | 14214689050 | 32100 | 32000 | 32150 | 32000 | 1438 |
| 329 | 20250117 | 145500 | 14168535350 | 32050 | 32050 | 32050 | 32000 | 2937 |
| 330 | 20250117 | 145400 | 14074474600 | 32000 | 32100 | 32100 | 32000 | 1314 |
| 331 | 20250117 | 145300 | 14032352200 | 32100 | 32050 | 32100 | 32050 | 1276 |
| 332 | 20250117 | 145200 | 13991396050 | 32050 | 32100 | 32100 | 32050 | 961 |
| 333 | 20250117 | 145100 | 13960556150 | 32100 | 32100 | 32100 | 32050 | 961 |
| 334 | 20250117 | 145000 | 13929713100 | 32100 | 32100 | 32100 | 32050 | 723 |
| 335 | 20250117 | 144900 | 13906521350 | 32100 | 32100 | 32100 | 32050 | 788 |
| 336 | 20250117 | 144800 | 13881229500 | 32100 | 32150 | 32150 | 32050 | 1217 |
| 337 | 20250117 | 144700 | 13842136850 | 32150 | 32000 | 32150 | 32000 | 3104 |
| 338 | 20250117 | 144600 | 13742566100 | 31950 | 32000 | 32000 | 31900 | 1182 |
| 339 | 20250117 | 144500 | 13704767000 | 32000 | 31900 | 32050 | 31900 | 2878 |
| 340 | 20250117 | 144400 | 13612738800 | 31900 | 31900 | 31950 | 31900 | 1055 |
| 341 | 20250117 | 144300 | 13579073650 | 31950 | 32000 | 32000 | 31900 | 704 |
| 342 | 20250117 | 144200 | 13556571150 | 32000 | 31950 | 32000 | 31950 | 418 |
| 343 | 20250117 | 144100 | 13543205450 | 31950 | 31900 | 32000 | 31850 | 1259 |
| 344 | 20250117 | 144000 | 13503022700 | 31900 | 31950 | 31950 | 31850 | 1879 |
| 345 | 20250117 | 143900 | 13443007400 | 32000 | 31900 | 32000 | 31900 | 3263 |
| 346 | 20250117 | 143800 | 13338660650 | 31950 | 32000 | 32000 | 31900 | 438 |
| 347 | 20250117 | 143700 | 13324661600 | 32000 | 31950 | 32000 | 31900 | 1702 |
| 348 | 20250117 | 143600 | 13270242550 | 31950 | 31900 | 31950 | 31850 | 2818 |
| 349 | 20250117 | 143500 | 13180290100 | 31900 | 31800 | 31900 | 31800 | 1668 |
| 350 | 20250117 | 143400 | 13127158650 | 31800 | 31800 | 31850 | 31750 | 628 |
| 351 | 20250117 | 143300 | 13107182900 | 31800 | 31800 | 31850 | 31800 | 907 |
| 352 | 20250117 | 143200 | 13078320400 | 31850 | 31800 | 31850 | 31800 | 380 |
| 353 | 20250117 | 143100 | 13066224200 | 31800 | 31850 | 31850 | 31750 | 908 |
| 354 | 20250117 | 143000 | 13037352050 | 31800 | 31850 | 31900 | 31800 | 550 |
| 355 | 20250117 | 142900 | 13019837750 | 31850 | 31900 | 31900 | 31800 | 256 |
| 356 | 20250117 | 142800 | 13011677450 | 31900 | 31900 | 31900 | 31800 | 607 |
| 357 | 20250117 | 142700 | 12992341850 | 31850 | 31900 | 31900 | 31850 | 592 |
| 358 | 20250117 | 142600 | 12973464150 | 31900 | 31950 | 31950 | 31850 | 434 |
| 359 | 20250117 | 142500 | 12959620300 | 31900 | 31950 | 31950 | 31900 | 568 |
| 360 | 20250117 | 142400 | 12941491000 | 31900 | 31900 | 31950 | 31850 | 1425 |
| 361 | 20250117 | 142300 | 12896025000 | 31900 | 31850 | 31900 | 31850 | 339 |
| 362 | 20250117 | 142200 | 12885214300 | 31900 | 31850 | 31900 | 31850 | 328 |
| 363 | 20250117 | 142100 | 12874754900 | 31850 | 31850 | 31900 | 31800 | 751 |
| 364 | 20250117 | 142000 | 12850831100 | 31850 | 31850 | 31850 | 31800 | 683 |
| 365 | 20250117 | 141900 | 12829093500 | 31850 | 31900 | 31950 | 31800 | 500 |
| 366 | 20250117 | 141800 | 12813166300 | 31900 | 31950 | 31950 | 31900 | 909 |
| 367 | 20250117 | 141700 | 12784128700 | 31950 | 31900 | 31950 | 31850 | 416 |
| 368 | 20250117 | 141600 | 12770851650 | 31850 | 31900 | 31950 | 31850 | 913 |
| 369 | 20250117 | 141500 | 12741751150 | 31950 | 31850 | 32000 | 31850 | 1114 |
| 370 | 20250117 | 141400 | 12706226950 | 31900 | 31950 | 32000 | 31850 | 368 |
| 371 | 20250117 | 141300 | 12694461850 | 32000 | 32000 | 32000 | 31950 | 522 |
| 372 | 20250117 | 141200 | 12677772350 | 32000 | 32100 | 32100 | 31950 | 353 |
| 373 | 20250117 | 141100 | 12666467550 | 32100 | 32000 | 32100 | 31950 | 1493 |
| 374 | 20250117 | 141000 | 12618676550 | 32000 | 32050 | 32050 | 31800 | 1901 |
| 375 | 20250117 | 140900 | 12557935050 | 32000 | 31950 | 32000 | 31900 | 1390 |
| 376 | 20250117 | 140800 | 12513504650 | 31950 | 31950 | 32000 | 31900 | 1664 |
| 377 | 20250117 | 140700 | 12460294500 | 31950 | 32000 | 32000 | 31850 | 405 |
| 378 | 20250117 | 140600 | 12447345850 | 31950 | 32050 | 32050 | 31700 | 2340 |
| 379 | 20250117 | 140500 | 12372733050 | 32050 | 31850 | 32150 | 31850 | 5503 |
| 380 | 20250117 | 140400 | 12195939600 | 31850 | 31900 | 32000 | 31850 | 3139 |
| 381 | 20250117 | 140300 | 12095687550 | 31900 | 31900 | 31900 | 31850 | 465 |
| 382 | 20250117 | 140200 | 12080865600 | 31850 | 31900 | 31900 | 31850 | 662 |
| 383 | 20250117 | 140100 | 12059751900 | 31900 | 31900 | 31950 | 31850 | 1024 |
| 384 | 20250117 | 140000 | 12027100650 | 31900 | 31850 | 31900 | 31750 | 1863 |
| 385 | 20250117 | 135900 | 11967829050 | 31900 | 32050 | 32100 | 31700 | 6289 |
| 386 | 20250117 | 135800 | 11767569450 | 32050 | 32100 | 32150 | 32050 | 1299 |
| 387 | 20250117 | 135700 | 11725887850 | 32150 | 32050 | 32150 | 32050 | 715 |
| 388 | 20250117 | 135600 | 11702942800 | 32100 | 32150 | 32200 | 32050 | 1236 |
| 389 | 20250117 | 135500 | 11663243400 | 32200 | 32200 | 32250 | 32150 | 908 |
| 390 | 20250117 | 135400 | 11633999250 | 32200 | 32200 | 32250 | 32100 | 1289 |
| 391 | 20250117 | 135300 | 11592501200 | 32200 | 32250 | 32250 | 32150 | 848 |
| 392 | 20250117 | 135200 | 11565170100 | 32150 | 32200 | 32250 | 32150 | 2792 |
| 393 | 20250117 | 135100 | 11475217350 | 32200 | 32250 | 32300 | 32150 | 4933 |
| 394 | 20250117 | 135000 | 11316100800 | 32250 | 32100 | 32250 | 32100 | 1005 |
| 395 | 20250117 | 134900 | 11283716850 | 32100 | 32050 | 32200 | 32000 | 1854 |
| 396 | 20250117 | 134800 | 11224141700 | 32200 | 32150 | 32200 | 31950 | 1480 |
| 397 | 20250117 | 134700 | 11176526650 | 32150 | 32100 | 32200 | 32000 | 749 |
| 398 | 20250117 | 134600 | 11152491300 | 32100 | 32250 | 32300 | 32000 | 2946 |
| 399 | 20250117 | 134500 | 11057775500 | 32200 | 32250 | 32300 | 32150 | 3718 |
| 400 | 20250117 | 134400 | 10937914100 | 32250 | 32200 | 32250 | 32050 | 3947 |
| 401 | 20250117 | 134300 | 10810878250 | 32050 | 32050 | 32200 | 31950 | 1913 |
| 402 | 20250117 | 134200 | 10749523600 | 32050 | 31900 | 32200 | 31800 | 11071 |
| 403 | 20250117 | 134100 | 10395204650 | 31950 | 31800 | 31950 | 31800 | 1456 |
| 404 | 20250117 | 134000 | 10348817450 | 31800 | 31800 | 31800 | 31700 | 803 |
| 405 | 20250117 | 133900 | 10323319750 | 31800 | 31800 | 31800 | 31700 | 357 |
| 406 | 20250117 | 133800 | 10311974200 | 31750 | 31850 | 31850 | 31750 | 501 |
| 407 | 20250117 | 133700 | 10296044850 | 31800 | 31750 | 31850 | 31700 | 1270 |
| 408 | 20250117 | 133600 | 10255696200 | 31750 | 31650 | 31750 | 31550 | 928 |
| 409 | 20250117 | 133500 | 10226318300 | 31600 | 31650 | 31700 | 31550 | 256 |
| 410 | 20250117 | 133400 | 10218216700 | 31600 | 31650 | 31700 | 31550 | 1710 |
| 411 | 20250117 | 133300 | 10164156400 | 31650 | 31700 | 31750 | 31650 | 564 |
| 412 | 20250117 | 133200 | 10146289600 | 31650 | 31750 | 31800 | 31650 | 732 |
| 413 | 20250117 | 133100 | 10123070450 | 31800 | 31850 | 31950 | 31750 | 2935 |
| 414 | 20250117 | 133000 | 10029466650 | 31850 | 31950 | 31950 | 31850 | 745 |
| 415 | 20250117 | 132900 | 10005707700 | 31950 | 31900 | 31950 | 31850 | 1836 |
| 416 | 20250117 | 132800 | 9947098500 | 31850 | 31850 | 31900 | 31700 | 5304 |
| 417 | 20250117 | 132700 | 9778161400 | 31850 | 31800 | 31900 | 31700 | 2315 |
| 418 | 20250117 | 132600 | 9704397550 | 31850 | 31900 | 31900 | 31800 | 1102 |
| 419 | 20250117 | 132500 | 9669278950 | 31850 | 31800 | 31900 | 31750 | 4093 |
| 420 | 20250117 | 132400 | 9538961750 | 31800 | 31650 | 31850 | 31600 | 3814 |
| 421 | 20250117 | 132300 | 9417799650 | 31650 | 31650 | 31650 | 31600 | 427 |
| 422 | 20250117 | 132200 | 9404290100 | 31650 | 31700 | 31700 | 31650 | 810 |
| 423 | 20250117 | 132100 | 9378625900 | 31650 | 31700 | 31700 | 31650 | 478 |
| 424 | 20250117 | 132000 | 9363476750 | 31700 | 31650 | 31700 | 31650 | 743 |
| 425 | 20250117 | 131900 | 9339941050 | 31650 | 31650 | 31700 | 31600 | 570 |
| 426 | 20250117 | 131800 | 9321883400 | 31700 | 31650 | 31700 | 31600 | 3289 |
| 427 | 20250117 | 131700 | 9217750300 | 31600 | 31550 | 31650 | 31500 | 1786 |
| 428 | 20250117 | 131600 | 9161353450 | 31500 | 31500 | 31550 | 31450 | 621 |
| 429 | 20250117 | 131500 | 9141772200 | 31450 | 31500 | 31550 | 31450 | 682 |
| 430 | 20250117 | 131400 | 9120276200 | 31500 | 31500 | 31500 | 31450 | 574 |
| 431 | 20250117 | 131300 | 9102206550 | 31500 | 31400 | 31550 | 31400 | 659 |
| 432 | 20250117 | 131200 | 9081454400 | 31400 | 31500 | 31500 | 31400 | 542 |
| 433 | 20250117 | 131100 | 9064392950 | 31500 | 31500 | 31550 | 31450 | 434 |
| 434 | 20250117 | 131000 | 9050721800 | 31500 | 31450 | 31550 | 31400 | 1858 |
| 435 | 20250117 | 130900 | 8992191900 | 31450 | 31500 | 31500 | 31400 | 824 |
| 436 | 20250117 | 130800 | 8966259450 | 31500 | 31450 | 31500 | 31450 | 754 |
| 437 | 20250117 | 130700 | 8942524500 | 31450 | 31450 | 31450 | 31400 | 488 |
| 438 | 20250117 | 130600 | 8927180350 | 31450 | 31400 | 31450 | 31400 | 462 |
| 439 | 20250117 | 130500 | 8912657600 | 31400 | 31350 | 31500 | 31350 | 745 |
| 440 | 20250117 | 130400 | 8889227300 | 31400 | 31400 | 31450 | 31350 | 747 |
| 441 | 20250117 | 130300 | 8865769100 | 31450 | 31400 | 31450 | 31350 | 378 |
| 442 | 20250117 | 130200 | 8853892400 | 31400 | 31400 | 31400 | 31350 | 348 |
| 443 | 20250117 | 130100 | 8842967950 | 31450 | 31450 | 31450 | 31350 | 1243 |
| 444 | 20250117 | 130000 | 8803973700 | 31450 | 31400 | 31450 | 31350 | 216 |
| 445 | 20250117 | 125900 | 8797188800 | 31400 | 31450 | 31450 | 31350 | 508 |
| 446 | 20250117 | 125800 | 8781228950 | 31400 | 31400 | 31450 | 31400 | 509 |
| 447 | 20250117 | 125700 | 8765241100 | 31400 | 31400 | 31400 | 31350 | 276 |
| 448 | 20250117 | 125600 | 8756577900 | 31350 | 31300 | 31400 | 31300 | 382 |
| 449 | 20250117 | 125500 | 8744605300 | 31350 | 31250 | 31350 | 31250 | 1256 |
| 450 | 20250117 | 125400 | 8705284950 | 31300 | 31300 | 31300 | 31250 | 260 |
| 451 | 20250117 | 125300 | 8697151400 | 31250 | 31300 | 31300 | 31250 | 439 |
| 452 | 20250117 | 125200 | 8683423300 | 31300 | 31300 | 31300 | 31250 | 226 |
| 453 | 20250117 | 125100 | 8676352450 | 31300 | 31300 | 31300 | 31250 | 323 |
| 454 | 20250117 | 125000 | 8666251950 | 31250 | 31300 | 31300 | 31250 | 256 |
| 455 | 20250117 | 124900 | 8658245200 | 31250 | 31300 | 31350 | 31250 | 1541 |
| 456 | 20250117 | 124800 | 8610012900 | 31300 | 31300 | 31350 | 31300 | 169 |
| 457 | 20250117 | 124700 | 8604720000 | 31350 | 31350 | 31350 | 31300 | 465 |
| 458 | 20250117 | 124600 | 8590158100 | 31300 | 31350 | 31400 | 31300 | 177 |
| 459 | 20250117 | 124500 | 8584604350 | 31400 | 31350 | 31400 | 31350 | 383 |
| 460 | 20250117 | 124400 | 8572586900 | 31350 | 31350 | 31400 | 31350 | 695 |
| 461 | 20250117 | 124300 | 8550796200 | 31350 | 31350 | 31350 | 31300 | 609 |
| 462 | 20250117 | 124200 | 8531707450 | 31300 | 31350 | 31350 | 31300 | 387 |
| 463 | 20250117 | 124100 | 8519580350 | 31350 | 31350 | 31350 | 31300 | 323 |
| 464 | 20250117 | 124000 | 8509467950 | 31350 | 31300 | 31350 | 31300 | 219 |
| 465 | 20250117 | 123900 | 8502606700 | 31350 | 31300 | 31350 | 31300 | 90 |
| 466 | 20250117 | 123800 | 8499786100 | 31300 | 31400 | 31400 | 31300 | 1432 |
| 467 | 20250117 | 123700 | 8454918950 | 31400 | 31400 | 31550 | 31350 | 246 |
| 468 | 20250117 | 123600 | 8447193700 | 31550 | 31450 | 31550 | 31350 | 4874 |
| 469 | 20250117 | 123500 | 8293717250 | 31400 | 31400 | 31450 | 31400 | 513 |
| 470 | 20250117 | 123400 | 8277602150 | 31400 | 31450 | 31450 | 31400 | 112 |
| 471 | 20250117 | 123300 | 8274081600 | 31450 | 31450 | 31500 | 31400 | 302 |
| 472 | 20250117 | 123200 | 8264585050 | 31450 | 31450 | 31500 | 31450 | 327 |
| 473 | 20250117 | 123100 | 8254298800 | 31500 | 31450 | 31500 | 31400 | 1396 |
| 474 | 20250117 | 123000 | 8210390750 | 31450 | 31400 | 31450 | 31400 | 289 |
| 475 | 20250117 | 122900 | 8201309800 | 31400 | 31400 | 31450 | 31400 | 300 |
| 476 | 20250117 | 122800 | 8191885100 | 31400 | 31450 | 31450 | 31400 | 313 |
| 477 | 20250117 | 122700 | 8182048800 | 31400 | 31400 | 31400 | 31350 | 3539 |
| 478 | 20250117 | 122600 | 8070933300 | 31350 | 31400 | 31400 | 31350 | 359 |
| 479 | 20250117 | 122500 | 8059673900 | 31350 | 31400 | 31400 | 31350 | 1025 |
| 480 | 20250117 | 122400 | 8027536700 | 31350 | 31350 | 31400 | 31350 | 136 |
| 481 | 20250117 | 122300 | 8023271300 | 31400 | 31350 | 31400 | 31350 | 157 |
| 482 | 20250117 | 122200 | 8018343250 | 31400 | 31350 | 31400 | 31350 | 242 |
| 483 | 20250117 | 122100 | 8010748100 | 31400 | 31400 | 31450 | 31350 | 413 |
| 484 | 20250117 | 122000 | 7997779450 | 31400 | 31400 | 31450 | 31400 | 87 |
| 485 | 20250117 | 121900 | 7995047100 | 31400 | 31450 | 31450 | 31350 | 184 |
| 486 | 20250117 | 121800 | 7989269350 | 31400 | 31250 | 31450 | 31250 | 1857 |
| 487 | 20250117 | 121700 | 7931036200 | 31300 | 31350 | 31350 | 31250 | 420 |
| 488 | 20250117 | 121600 | 7917892850 | 31350 | 31300 | 31350 | 31300 | 157 |
| 489 | 20250117 | 121500 | 7912976200 | 31350 | 31350 | 31350 | 31300 | 160 |
| 490 | 20250117 | 121400 | 7907963750 | 31350 | 31300 | 31350 | 31250 | 505 |
| 491 | 20250117 | 121300 | 7892137900 | 31300 | 31250 | 31350 | 31250 | 1074 |
| 492 | 20250117 | 121200 | 7858541600 | 31200 | 31200 | 31250 | 31150 | 275 |
| 493 | 20250117 | 121100 | 7849960600 | 31200 | 31250 | 31300 | 31150 | 1324 |
| 494 | 20250117 | 121000 | 7808639550 | 31250 | 31200 | 31250 | 31200 | 882 |
| 495 | 20250117 | 120900 | 7781114700 | 31250 | 31300 | 31300 | 31200 | 545 |
| 496 | 20250117 | 120800 | 7764083850 | 31300 | 31250 | 31300 | 31250 | 513 |
| 497 | 20250117 | 120700 | 7748050100 | 31250 | 31300 | 31300 | 31250 | 287 |
| 498 | 20250117 | 120600 | 7739075550 | 31250 | 31300 | 31300 | 31250 | 394 |
| 499 | 20250117 | 120500 | 7726760600 | 31300 | 31350 | 31400 | 31250 | 1087 |
| 500 | 20250117 | 120400 | 7692723850 | 31400 | 31350 | 31400 | 31350 | 288 |
| 501 | 20250117 | 120300 | 7683687200 | 31400 | 31450 | 31450 | 31350 | 656 |
| 502 | 20250117 | 120200 | 7663078250 | 31500 | 31450 | 31500 | 31450 | 174 |
| 503 | 20250117 | 120100 | 7657600000 | 31450 | 31450 | 31500 | 31450 | 2339 |
| 504 | 20250117 | 120000 | 7584033550 | 31500 | 31450 | 31500 | 31450 | 921 |
| 505 | 20250117 | 115900 | 7555060900 | 31450 | 31450 | 31550 | 31450 | 1965 |
| 506 | 20250117 | 115800 | 7493175900 | 31500 | 31500 | 31500 | 31450 | 207 |
| 507 | 20250117 | 115700 | 7486658150 | 31500 | 31400 | 31500 | 31350 | 3280 |
| 508 | 20250117 | 115600 | 7383525700 | 31450 | 31350 | 31450 | 31350 | 313 |
| 509 | 20250117 | 115500 | 7373703750 | 31350 | 31400 | 31450 | 31350 | 106 |
| 510 | 20250117 | 115400 | 7370373500 | 31400 | 31400 | 31400 | 31300 | 362 |
| 511 | 20250117 | 115300 | 7359017650 | 31400 | 31350 | 31400 | 31350 | 2541 |
| 512 | 20250117 | 115200 | 7279233450 | 31400 | 31300 | 31400 | 31300 | 836 |
| 513 | 20250117 | 115100 | 7253027900 | 31350 | 31350 | 31400 | 31300 | 677 |
| 514 | 20250117 | 115000 | 7231805800 | 31300 | 31350 | 31350 | 31300 | 115 |
| 515 | 20250117 | 114900 | 7228203650 | 31350 | 31300 | 31350 | 31300 | 136 |
| 516 | 20250117 | 114800 | 7223943600 | 31300 | 31350 | 31350 | 31250 | 335 |
| 517 | 20250117 | 114700 | 7213457950 | 31350 | 31300 | 31350 | 31300 | 95 |
| 518 | 20250117 | 114600 | 7210480900 | 31300 | 31300 | 31350 | 31300 | 226 |
| 519 | 20250117 | 114500 | 7203399400 | 31250 | 31250 | 31300 | 31200 | 653 |
| 520 | 20250117 | 114400 | 7182977200 | 31300 | 31200 | 31300 | 31200 | 160 |
| 521 | 20250117 | 114300 | 7177974700 | 31250 | 31250 | 31300 | 31150 | 1610 |
| 522 | 20250117 | 114200 | 7127772800 | 31200 | 31300 | 31350 | 31200 | 1279 |
| 523 | 20250117 | 114100 | 7087789750 | 31300 | 31350 | 31350 | 31300 | 315 |
| 524 | 20250117 | 114000 | 7077920050 | 31350 | 31300 | 31400 | 31250 | 902 |
| 525 | 20250117 | 113900 | 7049642100 | 31300 | 31350 | 31350 | 31300 | 784 |
| 526 | 20250117 | 113800 | 7025097600 | 31350 | 31350 | 31350 | 31300 | 351 |
| 527 | 20250117 | 113700 | 7014108550 | 31400 | 31400 | 31400 | 31300 | 217 |
| 528 | 20250117 | 113600 | 7007305100 | 31400 | 31400 | 31450 | 31300 | 1412 |
| 529 | 20250117 | 113500 | 6963009650 | 31400 | 31500 | 31550 | 31400 | 1245 |
| 530 | 20250117 | 113400 | 6923869200 | 31550 | 31550 | 31550 | 31500 | 232 |
| 531 | 20250117 | 113300 | 6916554700 | 31550 | 31600 | 31600 | 31500 | 839 |
| 532 | 20250117 | 113200 | 6890072650 | 31600 | 31450 | 31600 | 31450 | 766 |
| 533 | 20250117 | 113100 | 6865930650 | 31450 | 31450 | 31550 | 31450 | 917 |
| 534 | 20250117 | 113000 | 6837045500 | 31450 | 31550 | 31600 | 31450 | 994 |
| 535 | 20250117 | 112900 | 6805735050 | 31550 | 31550 | 31600 | 31500 | 397 |
| 536 | 20250117 | 112800 | 6793204100 | 31550 | 31550 | 31600 | 31550 | 523 |
| 537 | 20250117 | 112700 | 6776699550 | 31600 | 31600 | 31650 | 31500 | 550 |
| 538 | 20250117 | 112600 | 6759337950 | 31600 | 31700 | 31700 | 31600 | 886 |
| 539 | 20250117 | 112500 | 6731327150 | 31650 | 31750 | 31750 | 31650 | 573 |
| 540 | 20250117 | 112400 | 6713161950 | 31700 | 31700 | 31750 | 31700 | 2686 |
| 541 | 20250117 | 112300 | 6627907300 | 31700 | 31700 | 31700 | 31600 | 1375 |
| 542 | 20250117 | 112200 | 6584363050 | 31650 | 31700 | 31700 | 31650 | 346 |
| 543 | 20250117 | 112100 | 6573402050 | 31650 | 31650 | 31700 | 31650 | 676 |
| 544 | 20250117 | 112000 | 6551982000 | 31700 | 31700 | 31700 | 31600 | 1255 |
| 545 | 20250117 | 111900 | 6512257700 | 31650 | 31700 | 31750 | 31650 | 1604 |
| 546 | 20250117 | 111800 | 6461416550 | 31700 | 31650 | 31700 | 31600 | 2724 |
| 547 | 20250117 | 111700 | 6375112650 | 31650 | 31600 | 31700 | 31600 | 2500 |
| 548 | 20250117 | 111600 | 6295992700 | 31650 | 31500 | 31650 | 31500 | 1396 |
| 549 | 20250117 | 111500 | 6251923450 | 31550 | 31500 | 31550 | 31500 | 304 |
| 550 | 20250117 | 111400 | 6242340250 | 31500 | 31550 | 31550 | 31400 | 455 |
| 551 | 20250117 | 111300 | 6228008200 | 31600 | 31600 | 31700 | 31600 | 3279 |
| 552 | 20250117 | 111200 | 6124287050 | 31600 | 31450 | 31600 | 31450 | 8085 |
| 553 | 20250117 | 111100 | 5869220100 | 31450 | 31400 | 31550 | 31400 | 2618 |
| 554 | 20250117 | 111000 | 5786749950 | 31400 | 31200 | 31500 | 31200 | 8585 |
| 555 | 20250117 | 110900 | 5517286600 | 31250 | 31200 | 31250 | 31150 | 2301 |
| 556 | 20250117 | 110800 | 5445463400 | 31150 | 31250 | 31250 | 31150 | 233 |
| 557 | 20250117 | 110700 | 5438190750 | 31200 | 31200 | 31250 | 31200 | 691 |
| 558 | 20250117 | 110600 | 5416627050 | 31200 | 31200 | 31250 | 31200 | 1203 |
| 559 | 20250117 | 110500 | 5379064550 | 31150 | 31200 | 31250 | 31150 | 2043 |
| 560 | 20250117 | 110400 | 5315326150 | 31200 | 31150 | 31200 | 31100 | 630 |
| 561 | 20250117 | 110300 | 5295700750 | 31100 | 31150 | 31200 | 31100 | 596 |
| 562 | 20250117 | 110200 | 5277134100 | 31200 | 31150 | 31200 | 31150 | 830 |
| 563 | 20250117 | 110100 | 5251276500 | 31150 | 31150 | 31200 | 31100 | 145 |
| 564 | 20250117 | 110000 | 5246759850 | 31200 | 31050 | 31200 | 31050 | 1747 |
| 565 | 20250117 | 105900 | 5192396050 | 31000 | 31050 | 31050 | 31000 | 199 |
| 566 | 20250117 | 105800 | 5186222500 | 31000 | 31050 | 31100 | 31000 | 437 |
| 567 | 20250117 | 105700 | 5172653800 | 31100 | 31050 | 31250 | 31050 | 353 |
| 568 | 20250117 | 105600 | 5161661150 | 31050 | 31000 | 31200 | 31000 | 3018 |
| 569 | 20250117 | 105500 | 5067679350 | 31000 | 31100 | 31150 | 31000 | 2575 |
| 570 | 20250117 | 105400 | 4987630800 | 31100 | 31150 | 31200 | 31100 | 439 |
| 571 | 20250117 | 105300 | 4973950100 | 31150 | 31150 | 31200 | 31100 | 866 |
| 572 | 20250117 | 105200 | 4946971100 | 31150 | 31200 | 31200 | 31100 | 795 |
| 573 | 20250117 | 105100 | 4922207300 | 31250 | 31300 | 31300 | 31200 | 5700 |
| 574 | 20250117 | 105000 | 4743962950 | 31300 | 31250 | 31350 | 31250 | 3177 |
| 575 | 20250117 | 104900 | 4644558200 | 31250 | 31100 | 31250 | 31050 | 4332 |
| 576 | 20250117 | 104800 | 4509478200 | 31050 | 31050 | 31100 | 31000 | 2846 |
| 577 | 20250117 | 104700 | 4421005000 | 31100 | 31000 | 31100 | 31000 | 3552 |
| 578 | 20250117 | 104600 | 4310678800 | 31050 | 30950 | 31050 | 30950 | 3652 |
| 579 | 20250117 | 104500 | 4197472050 | 30900 | 30900 | 31000 | 30900 | 1140 |
| 580 | 20250117 | 104400 | 4162185800 | 30900 | 30900 | 30950 | 30850 | 1209 |
| 581 | 20250117 | 104300 | 4124811200 | 30900 | 30950 | 30950 | 30850 | 358 |
| 582 | 20250117 | 104200 | 4113740950 | 30900 | 30900 | 30950 | 30800 | 1882 |
| 583 | 20250117 | 104100 | 4055566650 | 30900 | 30950 | 31000 | 30850 | 2887 |
| 584 | 20250117 | 104000 | 3966231400 | 30950 | 30900 | 31000 | 30850 | 1837 |
| 585 | 20250117 | 103900 | 3909386750 | 30900 | 30950 | 30950 | 30850 | 365 |
| 586 | 20250117 | 103800 | 3898101350 | 30950 | 30950 | 30950 | 30800 | 2448 |
| 587 | 20250117 | 103700 | 3822551950 | 30900 | 30900 | 31000 | 30850 | 2701 |
| 588 | 20250117 | 103600 | 3739057000 | 30950 | 30850 | 31000 | 30800 | 6054 |
| 589 | 20250117 | 103500 | 3551881750 | 30800 | 30800 | 30800 | 30750 | 1190 |
| 590 | 20250117 | 103400 | 3515230600 | 30800 | 30750 | 30850 | 30650 | 1033 |
| 591 | 20250117 | 103300 | 3483482300 | 30750 | 30800 | 30850 | 30650 | 665 |
| 592 | 20250117 | 103200 | 3463047200 | 30650 | 30750 | 30850 | 30650 | 2031 |
| 593 | 20250117 | 103100 | 3400495100 | 30850 | 30650 | 30900 | 30650 | 6820 |
| 594 | 20250117 | 103000 | 3190486550 | 30650 | 30650 | 30700 | 30500 | 1004 |
| 595 | 20250117 | 102900 | 3159697050 | 30600 | 30650 | 30650 | 30500 | 2595 |
| 596 | 20250117 | 102800 | 3080307550 | 30650 | 30700 | 30700 | 30550 | 1125 |
| 597 | 20250117 | 102700 | 3045870600 | 30700 | 30600 | 30700 | 30600 | 2079 |
| 598 | 20250117 | 102600 | 2982172000 | 30600 | 30650 | 30650 | 30550 | 914 |
| 599 | 20250117 | 102500 | 2954183950 | 30650 | 30600 | 30650 | 30500 | 1029 |
| 600 | 20250117 | 102400 | 2922686350 | 30650 | 30500 | 30650 | 30500 | 693 |
| 601 | 20250117 | 102300 | 2901451250 | 30650 | 30600 | 30700 | 30500 | 1634 |
| 602 | 20250117 | 102200 | 2851461800 | 30550 | 30600 | 30650 | 30550 | 642 |
| 603 | 20250117 | 102100 | 2831797900 | 30600 | 30600 | 30650 | 30500 | 3069 |
| 604 | 20250117 | 102000 | 2738023100 | 30650 | 30550 | 30700 | 30550 | 1154 |
| 605 | 20250117 | 101900 | 2702679000 | 30550 | 30650 | 30700 | 30550 | 2202 |
| 606 | 20250117 | 101800 | 2635297150 | 30700 | 30600 | 30700 | 30600 | 6489 |
| 607 | 20250117 | 101700 | 2436331500 | 30600 | 30500 | 30600 | 30500 | 1928 |
| 608 | 20250117 | 101600 | 2377434400 | 30500 | 30500 | 30550 | 30500 | 698 |
| 609 | 20250117 | 101500 | 2356142250 | 30550 | 30450 | 30550 | 30400 | 1031 |
| 610 | 20250117 | 101400 | 2324699350 | 30450 | 30450 | 30500 | 30400 | 956 |
| 611 | 20250117 | 101300 | 2295599500 | 30400 | 30350 | 30400 | 30300 | 3008 |
| 612 | 20250117 | 101200 | 2204257850 | 30300 | 30400 | 30500 | 30250 | 5513 |
| 613 | 20250117 | 101100 | 2037116400 | 30500 | 30600 | 30600 | 30400 | 4699 |
| 614 | 20250117 | 101000 | 1893648450 | 30600 | 30600 | 30650 | 30550 | 2320 |
| 615 | 20250117 | 100900 | 1822626500 | 30550 | 30600 | 30600 | 30550 | 1504 |
| 616 | 20250117 | 100800 | 1776635700 | 30600 | 30550 | 30650 | 30450 | 9024 |
| 617 | 20250117 | 100700 | 1500850400 | 30550 | 30650 | 30650 | 30400 | 6165 |
| 618 | 20250117 | 100600 | 1312609100 | 30550 | 30150 | 30650 | 30050 | 13641 |
| 619 | 20250117 | 100500 | 896766800 | 30100 | 30100 | 30100 | 30050 | 1298 |
| 620 | 20250117 | 100400 | 857697250 | 30100 | 29900 | 30100 | 29900 | 646 |
| 621 | 20250117 | 100300 | 838273400 | 29850 | 29900 | 30000 | 29800 | 1183 |
| 622 | 20250117 | 100200 | 802842300 | 29900 | 29800 | 29900 | 29800 | 291 |
| 623 | 20250117 | 100100 | 794158700 | 29800 | 29800 | 29800 | 29800 | 5 |
| 624 | 20250117 | 100000 | 794009700 | 29850 | 29800 | 29850 | 29750 | 312 |
| 625 | 20250117 | 095900 | 784698300 | 29650 | 29700 | 29800 | 29650 | 74 |
| 626 | 20250117 | 095800 | 782496600 | 29700 | 29650 | 29700 | 29600 | 973 |
| 627 | 20250117 | 095700 | 753642150 | 29650 | 29650 | 29900 | 29650 | 534 |
| 628 | 20250117 | 095600 | 737686450 | 29650 | 29750 | 29800 | 29650 | 1129 |
| 629 | 20250117 | 095500 | 704152150 | 29750 | 29750 | 29750 | 29700 | 115 |
| 630 | 20250117 | 095400 | 700731450 | 29750 | 29750 | 29800 | 29700 | 234 |
| 631 | 20250117 | 095300 | 693772750 | 29750 | 29800 | 29900 | 29750 | 819 |
| 632 | 20250117 | 095200 | 669364550 | 29800 | 29800 | 29800 | 29800 | 49 |
| 633 | 20250117 | 095100 | 667904350 | 29750 | 29850 | 29850 | 29750 | 762 |
| 634 | 20250117 | 095000 | 645194750 | 29800 | 29850 | 30000 | 29800 | 137 |
| 635 | 20250117 | 094900 | 641100000 | 29900 | 29850 | 29900 | 29850 | 36 |
| 636 | 20250117 | 094800 | 640024850 | 29850 | 29900 | 30050 | 29850 | 1056 |
| 637 | 20250117 | 094700 | 608313050 | 29950 | 29850 | 29950 | 29850 | 548 |
| 638 | 20250117 | 094600 | 591906600 | 29850 | 29850 | 29850 | 29750 | 66 |
| 639 | 20250117 | 094500 | 589939850 | 29850 | 29850 | 29850 | 29850 | 160 |
| 640 | 20250117 | 094400 | 585163850 | 29850 | 29800 | 29850 | 29750 | 36 |
| 641 | 20250117 | 094300 | 584091150 | 29800 | 29900 | 29900 | 29750 | 1076 |
| 642 | 20250117 | 094200 | 552016400 | 29900 | 29850 | 29900 | 29850 | 23 |
| 643 | 20250117 | 094100 | 551329500 | 29850 | 30000 | 30000 | 29850 | 284 |
| 644 | 20250117 | 094000 | 542831300 | 30000 | 30000 | 30000 | 30000 | 341 |
| 645 | 20250117 | 093900 | 532601300 | 29950 | 30000 | 30100 | 29950 | 1543 |
| 646 | 20250117 | 093800 | 486225050 | 30100 | 30000 | 30100 | 30000 | 530 |
| 647 | 20250117 | 093700 | 470300000 | 30000 | 30000 | 30050 | 29950 | 2193 |
| 648 | 20250117 | 093600 | 404508550 | 29950 | 29950 | 29950 | 29900 | 396 |
| 649 | 20250117 | 093500 | 392655800 | 29900 | 29900 | 29950 | 29900 | 45 |
| 650 | 20250117 | 093400 | 391310000 | 29900 | 29800 | 29900 | 29800 | 267 |
| 651 | 20250117 | 093300 | 383330450 | 29800 | 29750 | 29800 | 29750 | 41 |
| 652 | 20250117 | 093200 | 382109150 | 29750 | 29750 | 29800 | 29700 | 150 |
| 653 | 20250117 | 093100 | 377640900 | 29750 | 29850 | 29850 | 29750 | 429 |
| 654 | 20250117 | 093000 | 364870100 | 29850 | 29800 | 29850 | 29750 | 169 |
| 655 | 20250117 | 092900 | 359827350 | 29800 | 29800 | 29850 | 29750 | 262 |
| 656 | 20250117 | 092800 | 352026600 | 29800 | 29750 | 29800 | 29750 | 24 |
| 657 | 20250117 | 092700 | 351312050 | 29750 | 29750 | 29750 | 29750 | 13 |
| 658 | 20250117 | 092600 | 350925300 | 29750 | 29700 | 29800 | 29650 | 146 |
| 659 | 20250117 | 092500 | 346584050 | 29700 | 29600 | 29700 | 29600 | 20 |
| 660 | 20250117 | 092400 | 345991700 | 29650 | 29550 | 29650 | 29550 | 666 |
| 661 | 20250117 | 092300 | 326266600 | 29600 | 29550 | 29600 | 29550 | 9 |
| 662 | 20250117 | 092200 | 326000350 | 29600 | 29600 | 29600 | 29600 | 20 |
| 663 | 20250117 | 092100 | 325408350 | 29550 | 29550 | 29600 | 29550 | 442 |
| 664 | 20250117 | 092000 | 312347100 | 29550 | 29550 | 29550 | 29550 | 141 |
| 665 | 20250117 | 091900 | 308180550 | 29600 | 29650 | 29650 | 29550 | 206 |
| 666 | 20250117 | 091800 | 302086400 | 29600 | 29600 | 29650 | 29600 | 524 |
| 667 | 20250117 | 091700 | 286575950 | 29600 | 29600 | 29650 | 29600 | 992 |
| 668 | 20250117 | 091600 | 257212250 | 29600 | 29700 | 29700 | 29600 | 591 |
| 669 | 20250117 | 091500 | 239705250 | 29700 | 29700 | 29750 | 29700 | 80 |
| 670 | 20250117 | 091400 | 237328200 | 29750 | 29650 | 29750 | 29600 | 228 |
| 671 | 20250117 | 091300 | 230555650 | 29650 | 29700 | 29750 | 29650 | 672 |
| 672 | 20250117 | 091200 | 210630550 | 29650 | 29700 | 29700 | 29650 | 188 |
| 673 | 20250117 | 091100 | 205051350 | 29700 | 29800 | 29800 | 29700 | 146 |
| 674 | 20250117 | 091000 | 200713600 | 29800 | 29800 | 29850 | 29650 | 396 |
| 675 | 20250117 | 090900 | 188936600 | 29800 | 29650 | 29850 | 29650 | 163 |
| 676 | 20250117 | 090800 | 184080800 | 29650 | 29650 | 29800 | 29650 | 22 |
| 677 | 20250117 | 090700 | 183427450 | 29800 | 29850 | 29850 | 29650 | 61 |
| 678 | 20250117 | 090600 | 181616450 | 29850 | 29700 | 29850 | 29600 | 104 |
| 679 | 20250117 | 090500 | 178517800 | 29700 | 29800 | 29800 | 29600 | 513 |
| 680 | 20250117 | 090400 | 163268850 | 29800 | 29900 | 30000 | 29800 | 515 |
| 681 | 20250117 | 090300 | 147871600 | 29950 | 30050 | 30100 | 29900 | 841 |
| 682 | 20250117 | 090200 | 122614950 | 30100 | 29750 | 30100 | 29750 | 2189 |
| 683 | 20250117 | 090100 | 57103000 | 29800 | 29400 | 29800 | 29400 | 438 |
| 684 | 20250117 | 090000 | 44105900 | 29300 | 29550 | 29550 | 29300 | 1484 |