36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250113 | 195300 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 38274 |
| 3 | 20250113 | 195200 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 4 | 20250113 | 195100 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 5 | 20250113 | 195000 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 6 | 20250113 | 194900 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 7 | 20250113 | 194800 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 8 | 20250113 | 194700 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 9 | 20250113 | 194600 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 10 | 20250113 | 194500 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 11 | 20250113 | 194400 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 12 | 20250113 | 194300 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 13 | 20250113 | 194200 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 14 | 20250113 | 194100 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 15 | 20250113 | 194000 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 16 | 20250113 | 193900 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 17 | 20250113 | 193800 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 18 | 20250113 | 193700 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 19 | 20250113 | 193600 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 20 | 20250113 | 193500 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 21 | 20250113 | 193400 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 22 | 20250113 | 193300 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 23 | 20250113 | 193200 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 24 | 20250113 | 193100 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 25 | 20250113 | 193000 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 26 | 20250113 | 192900 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 27 | 20250113 | 192800 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 28 | 20250113 | 192700 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 29 | 20250113 | 192600 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 30 | 20250113 | 192500 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 31 | 20250113 | 192400 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 32 | 20250113 | 192300 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 38274 |
| 33 | 20250113 | 192200 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 34 | 20250113 | 192100 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 35 | 20250113 | 192000 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 36 | 20250113 | 191900 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 37 | 20250113 | 191800 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 38 | 20250113 | 191700 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 39 | 20250113 | 191600 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 40 | 20250113 | 191500 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 41 | 20250113 | 191400 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 42 | 20250113 | 191300 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 43 | 20250113 | 191200 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 44 | 20250113 | 191100 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 45 | 20250113 | 191000 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 46 | 20250113 | 190900 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 47 | 20250113 | 190800 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 48 | 20250113 | 190700 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 49 | 20250113 | 190600 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 50 | 20250113 | 190500 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 51 | 20250113 | 190400 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 52 | 20250113 | 190300 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 53 | 20250113 | 190200 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 54 | 20250113 | 190100 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 55 | 20250113 | 190000 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 56 | 20250113 | 185900 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 57 | 20250113 | 185800 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 58 | 20250113 | 185700 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 59 | 20250113 | 185600 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 60 | 20250113 | 185500 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 61 | 20250113 | 185400 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 62 | 20250113 | 185300 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 38274 |
| 63 | 20250113 | 185200 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 64 | 20250113 | 185100 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 65 | 20250113 | 185000 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 66 | 20250113 | 184900 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 67 | 20250113 | 184800 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 68 | 20250113 | 184700 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 69 | 20250113 | 184600 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 70 | 20250113 | 184500 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 71 | 20250113 | 184400 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 72 | 20250113 | 184300 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 73 | 20250113 | 184200 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 74 | 20250113 | 184100 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 75 | 20250113 | 184000 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 76 | 20250113 | 183900 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 77 | 20250113 | 183800 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 78 | 20250113 | 183700 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 79 | 20250113 | 183600 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 80 | 20250113 | 183500 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 81 | 20250113 | 183400 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 82 | 20250113 | 183300 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 83 | 20250113 | 183200 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 84 | 20250113 | 183100 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 85 | 20250113 | 183000 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 86 | 20250113 | 182900 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 87 | 20250113 | 182800 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 88 | 20250113 | 182700 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 89 | 20250113 | 182600 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 90 | 20250113 | 182500 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 91 | 20250113 | 182400 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 92 | 20250113 | 182300 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 38274 |
| 93 | 20250113 | 182200 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 94 | 20250113 | 182100 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 95 | 20250113 | 182000 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 96 | 20250113 | 181900 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 97 | 20250113 | 181800 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 98 | 20250113 | 181700 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 99 | 20250113 | 181600 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 100 | 20250113 | 181500 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 101 | 20250113 | 181400 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 102 | 20250113 | 181300 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 103 | 20250113 | 181200 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 104 | 20250113 | 181100 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 105 | 20250113 | 181000 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 106 | 20250113 | 180900 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 107 | 20250113 | 180800 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 108 | 20250113 | 180700 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 109 | 20250113 | 180600 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 110 | 20250113 | 180500 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 111 | 20250113 | 180400 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 112 | 20250113 | 180300 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 113 | 20250113 | 180200 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 114 | 20250113 | 180100 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 115 | 20250113 | 180000 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 116 | 20250113 | 175900 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 117 | 20250113 | 175800 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 118 | 20250113 | 175700 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 119 | 20250113 | 175600 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 120 | 20250113 | 175500 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 121 | 20250113 | 175400 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 122 | 20250113 | 175300 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 38274 |
| 123 | 20250113 | 175200 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 124 | 20250113 | 175100 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 125 | 20250113 | 175000 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 126 | 20250113 | 174900 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 127 | 20250113 | 174800 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 128 | 20250113 | 174700 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 129 | 20250113 | 174600 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 130 | 20250113 | 174500 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 131 | 20250113 | 174400 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 132 | 20250113 | 174300 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 133 | 20250113 | 174200 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 134 | 20250113 | 174100 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 135 | 20250113 | 174000 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 136 | 20250113 | 173900 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 137 | 20250113 | 173800 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 138 | 20250113 | 173700 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 139 | 20250113 | 173600 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 140 | 20250113 | 173500 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 141 | 20250113 | 173400 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 142 | 20250113 | 173300 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 143 | 20250113 | 173200 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 144 | 20250113 | 173100 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 145 | 20250113 | 173000 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 146 | 20250113 | 172900 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 147 | 20250113 | 172800 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 148 | 20250113 | 172700 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 149 | 20250113 | 172600 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 150 | 20250113 | 172500 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 151 | 20250113 | 172400 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 152 | 20250113 | 172300 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 38274 |
| 153 | 20250113 | 172200 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 154 | 20250113 | 172100 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 155 | 20250113 | 172000 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 156 | 20250113 | 171900 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 157 | 20250113 | 171800 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 158 | 20250113 | 171700 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 159 | 20250113 | 171600 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 160 | 20250113 | 171500 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 161 | 20250113 | 171400 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 162 | 20250113 | 171300 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 163 | 20250113 | 171200 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 164 | 20250113 | 171100 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 165 | 20250113 | 171000 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 166 | 20250113 | 170900 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 167 | 20250113 | 170800 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 168 | 20250113 | 170700 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 169 | 20250113 | 170600 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 170 | 20250113 | 170500 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 171 | 20250113 | 170400 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 172 | 20250113 | 170300 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 173 | 20250113 | 170200 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 174 | 20250113 | 170100 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 175 | 20250113 | 170000 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 176 | 20250113 | 165900 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 177 | 20250113 | 165800 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 178 | 20250113 | 165700 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 179 | 20250113 | 165600 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 180 | 20250113 | 165500 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 181 | 20250113 | 165400 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 182 | 20250113 | 165300 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 38274 |
| 183 | 20250113 | 165200 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 184 | 20250113 | 165100 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 185 | 20250113 | 165000 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 186 | 20250113 | 164900 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 187 | 20250113 | 164800 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 188 | 20250113 | 164700 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 189 | 20250113 | 164600 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 190 | 20250113 | 164500 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 191 | 20250113 | 164400 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 192 | 20250113 | 164300 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 193 | 20250113 | 164200 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 194 | 20250113 | 164100 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 195 | 20250113 | 164000 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 196 | 20250113 | 163900 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 197 | 20250113 | 163800 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 198 | 20250113 | 163700 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 199 | 20250113 | 163600 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 200 | 20250113 | 163500 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 201 | 20250113 | 163400 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 202 | 20250113 | 163300 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 203 | 20250113 | 163200 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 204 | 20250113 | 163100 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 205 | 20250113 | 163000 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 206 | 20250113 | 162900 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 207 | 20250113 | 162800 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 208 | 20250113 | 162700 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 209 | 20250113 | 162600 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 210 | 20250113 | 162500 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 211 | 20250113 | 162400 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 212 | 20250113 | 162300 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 38274 |
| 213 | 20250113 | 162200 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 214 | 20250113 | 162100 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 215 | 20250113 | 162000 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 216 | 20250113 | 161900 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 217 | 20250113 | 161800 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 218 | 20250113 | 161700 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 219 | 20250113 | 161600 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 220 | 20250113 | 161500 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 221 | 20250113 | 161400 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 222 | 20250113 | 161300 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 223 | 20250113 | 161200 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 224 | 20250113 | 161100 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 225 | 20250113 | 161000 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 226 | 20250113 | 160900 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 227 | 20250113 | 160800 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 228 | 20250113 | 160700 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 229 | 20250113 | 160600 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 230 | 20250113 | 160500 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 231 | 20250113 | 160400 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 232 | 20250113 | 160300 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 233 | 20250113 | 160200 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 234 | 20250113 | 160100 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 235 | 20250113 | 160000 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 236 | 20250113 | 155900 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 237 | 20250113 | 155800 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 238 | 20250113 | 155700 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 239 | 20250113 | 155600 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 240 | 20250113 | 155500 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 241 | 20250113 | 155400 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 242 | 20250113 | 155300 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 38274 |
| 243 | 20250113 | 155200 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 244 | 20250113 | 155100 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 245 | 20250113 | 155000 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 246 | 20250113 | 154900 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 247 | 20250113 | 154800 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 248 | 20250113 | 154700 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 249 | 20250113 | 154600 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 250 | 20250113 | 154500 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 251 | 20250113 | 154400 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 252 | 20250113 | 154300 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 253 | 20250113 | 154200 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 254 | 20250113 | 154100 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 255 | 20250113 | 154000 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 256 | 20250113 | 153900 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 257 | 20250113 | 153800 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 258 | 20250113 | 153700 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 259 | 20250113 | 153600 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 260 | 20250113 | 153500 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 261 | 20250113 | 153400 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 262 | 20250113 | 153300 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 263 | 20250113 | 153200 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 264 | 20250113 | 153100 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 265 | 20250113 | 153000 | 254897405600 | 44050 | 44050 | 44050 | 44050 | 38274 |
| 266 | 20250113 | 152900 | 253211435900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 267 | 20250113 | 152800 | 253211435900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 268 | 20250113 | 152700 | 253211435900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 269 | 20250113 | 152600 | 253211435900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 270 | 20250113 | 152500 | 253211435900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 271 | 20250113 | 152400 | 253211435900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 272 | 20250113 | 152300 | 253211435900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 273 | 20250113 | 152200 | 253211435900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 274 | 20250113 | 152100 | 253211435900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 275 | 20250113 | 152000 | 253211435900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 276 | 20250113 | 151900 | 253211435900 | 44050 | 44050 | 44150 | 44000 | 10432 |
| 277 | 20250113 | 151800 | 252751649350 | 44050 | 44200 | 44200 | 44000 | 10875 |
| 278 | 20250113 | 151700 | 252272156250 | 44150 | 44150 | 44200 | 44150 | 2465 |
| 279 | 20250113 | 151600 | 252163293350 | 44200 | 44200 | 44200 | 44150 | 2775 |
| 280 | 20250113 | 151500 | 252040723850 | 44200 | 44250 | 44300 | 44150 | 5317 |
| 281 | 20250113 | 151400 | 251805702850 | 44250 | 44250 | 44300 | 44200 | 3524 |
| 282 | 20250113 | 151300 | 251649730050 | 44200 | 44200 | 44300 | 44200 | 2586 |
| 283 | 20250113 | 151200 | 251535304750 | 44250 | 44100 | 44250 | 44050 | 9651 |
| 284 | 20250113 | 151100 | 251109206800 | 44100 | 44100 | 44150 | 44100 | 3888 |
| 285 | 20250113 | 151000 | 250937646300 | 44100 | 44150 | 44150 | 44050 | 8506 |
| 286 | 20250113 | 150900 | 250562514050 | 44150 | 44250 | 44250 | 44150 | 3205 |
| 287 | 20250113 | 150800 | 250420950500 | 44200 | 44150 | 44250 | 44150 | 3021 |
| 288 | 20250113 | 150700 | 250287431200 | 44150 | 44250 | 44250 | 44100 | 5841 |
| 289 | 20250113 | 150600 | 250029392150 | 44200 | 44250 | 44300 | 44200 | 2965 |
| 290 | 20250113 | 150500 | 249898186200 | 44250 | 44300 | 44300 | 44250 | 4200 |
| 291 | 20250113 | 150400 | 249712294750 | 44300 | 44350 | 44350 | 44250 | 3272 |
| 292 | 20250113 | 150300 | 249567327700 | 44350 | 44250 | 44350 | 44250 | 4939 |
| 293 | 20250113 | 150200 | 249348582850 | 44300 | 44250 | 44300 | 44250 | 2128 |
| 294 | 20250113 | 150100 | 249254379750 | 44250 | 44250 | 44300 | 44250 | 1428 |
| 295 | 20250113 | 150000 | 249191143850 | 44300 | 44250 | 44300 | 44200 | 3895 |
| 296 | 20250113 | 145900 | 249018912050 | 44200 | 44350 | 44350 | 44200 | 2698 |
| 297 | 20250113 | 145800 | 248899522100 | 44350 | 44250 | 44400 | 44250 | 2601 |
| 298 | 20250113 | 145700 | 248784175200 | 44300 | 44300 | 44350 | 44150 | 12780 |
| 299 | 20250113 | 145600 | 248218650900 | 44300 | 44350 | 44400 | 44250 | 9982 |
| 300 | 20250113 | 145500 | 247776427250 | 44350 | 44450 | 44450 | 44350 | 5254 |
| 301 | 20250113 | 145400 | 247543238550 | 44450 | 44450 | 44500 | 44400 | 1534 |
| 302 | 20250113 | 145300 | 247475078350 | 44450 | 44400 | 44500 | 44400 | 2963 |
| 303 | 20250113 | 145200 | 247343379300 | 44400 | 44500 | 44550 | 44400 | 4528 |
| 304 | 20250113 | 145100 | 247142042700 | 44450 | 44500 | 44550 | 44450 | 2637 |
| 305 | 20250113 | 145000 | 247024713800 | 44500 | 44500 | 44550 | 44450 | 2285 |
| 306 | 20250113 | 144900 | 246923059750 | 44500 | 44600 | 44600 | 44450 | 3126 |
| 307 | 20250113 | 144800 | 246783819950 | 44600 | 44350 | 44600 | 44350 | 8004 |
| 308 | 20250113 | 144700 | 246427695100 | 44400 | 44450 | 44450 | 44350 | 2333 |
| 309 | 20250113 | 144600 | 246324144300 | 44400 | 44450 | 44450 | 44400 | 812 |
| 310 | 20250113 | 144500 | 246288062000 | 44400 | 44400 | 44450 | 44300 | 2770 |
| 311 | 20250113 | 144400 | 246165154350 | 44350 | 44350 | 44450 | 44350 | 5240 |
| 312 | 20250113 | 144300 | 245932534200 | 44350 | 44350 | 44400 | 44350 | 2902 |
| 313 | 20250113 | 144200 | 245803794500 | 44400 | 44500 | 44500 | 44350 | 7609 |
| 314 | 20250113 | 144100 | 245465816950 | 44450 | 44600 | 44600 | 44450 | 6972 |
| 315 | 20250113 | 144000 | 245155444300 | 44600 | 44650 | 44650 | 44550 | 5857 |
| 316 | 20250113 | 143900 | 244894101650 | 44650 | 44450 | 44650 | 44450 | 12490 |
| 317 | 20250113 | 143800 | 244337506000 | 44500 | 44500 | 44500 | 44400 | 1826 |
| 318 | 20250113 | 143700 | 244256345900 | 44500 | 44400 | 44500 | 44350 | 3796 |
| 319 | 20250113 | 143600 | 244087714950 | 44400 | 44400 | 44450 | 44350 | 2543 |
| 320 | 20250113 | 143500 | 243974841550 | 44450 | 44500 | 44500 | 44350 | 8307 |
| 321 | 20250113 | 143400 | 243605802450 | 44500 | 44550 | 44550 | 44350 | 10155 |
| 322 | 20250113 | 143300 | 243154436050 | 44500 | 44550 | 44700 | 44500 | 28011 |
| 323 | 20250113 | 143200 | 241905653800 | 44600 | 44250 | 44650 | 44200 | 38048 |
| 324 | 20250113 | 143100 | 240213346300 | 44250 | 44100 | 44250 | 44100 | 2130 |
| 325 | 20250113 | 143000 | 240119230400 | 44150 | 44100 | 44150 | 44100 | 2126 |
| 326 | 20250113 | 142900 | 240025468700 | 44150 | 44200 | 44200 | 44100 | 1444 |
| 327 | 20250113 | 142800 | 239961778000 | 44100 | 44200 | 44200 | 44100 | 2273 |
| 328 | 20250113 | 142700 | 239861388900 | 44200 | 44300 | 44300 | 44150 | 2035 |
| 329 | 20250113 | 142600 | 239771352750 | 44300 | 44300 | 44300 | 44250 | 1947 |
| 330 | 20250113 | 142500 | 239685150200 | 44250 | 44250 | 44300 | 44150 | 2144 |
| 331 | 20250113 | 142400 | 239590285350 | 44200 | 44250 | 44250 | 44200 | 573 |
| 332 | 20250113 | 142300 | 239564938550 | 44200 | 44250 | 44250 | 44200 | 1383 |
| 333 | 20250113 | 142200 | 239503784450 | 44200 | 44200 | 44300 | 44200 | 4122 |
| 334 | 20250113 | 142100 | 239321354750 | 44200 | 44100 | 44250 | 44100 | 3187 |
| 335 | 20250113 | 142000 | 239180587600 | 44150 | 44150 | 44150 | 44100 | 730 |
| 336 | 20250113 | 141900 | 239148392200 | 44150 | 44150 | 44150 | 44100 | 676 |
| 337 | 20250113 | 141800 | 239118571350 | 44100 | 44150 | 44200 | 44100 | 1172 |
| 338 | 20250113 | 141700 | 239066843750 | 44150 | 43900 | 44200 | 43900 | 8311 |
| 339 | 20250113 | 141600 | 238701014900 | 43900 | 43950 | 43950 | 43900 | 323 |
| 340 | 20250113 | 141500 | 238686827400 | 43950 | 43950 | 43950 | 43900 | 665 |
| 341 | 20250113 | 141400 | 238657620050 | 43950 | 43950 | 43950 | 43900 | 1669 |
| 342 | 20250113 | 141300 | 238584308350 | 43950 | 43950 | 44000 | 43900 | 1056 |
| 343 | 20250113 | 141200 | 238537904400 | 43950 | 43950 | 44000 | 43950 | 888 |
| 344 | 20250113 | 141100 | 238498869150 | 44000 | 44000 | 44050 | 43900 | 1930 |
| 345 | 20250113 | 141000 | 238414004300 | 44000 | 44000 | 44050 | 43950 | 718 |
| 346 | 20250113 | 140900 | 238382420050 | 44000 | 43950 | 44000 | 43950 | 418 |
| 347 | 20250113 | 140800 | 238364032000 | 43950 | 43950 | 43950 | 43900 | 1078 |
| 348 | 20250113 | 140700 | 238316673900 | 43950 | 44000 | 44050 | 43950 | 2813 |
| 349 | 20250113 | 140600 | 238192917800 | 44050 | 44100 | 44100 | 44000 | 830 |
| 350 | 20250113 | 140500 | 238156358400 | 44100 | 44150 | 44150 | 44050 | 1326 |
| 351 | 20250113 | 140400 | 238097910250 | 44100 | 44150 | 44150 | 44100 | 403 |
| 352 | 20250113 | 140300 | 238080128050 | 44200 | 44150 | 44200 | 44100 | 1849 |
| 353 | 20250113 | 140200 | 237998492350 | 44100 | 44250 | 44250 | 44100 | 2623 |
| 354 | 20250113 | 140100 | 237882526050 | 44250 | 44100 | 44250 | 44100 | 1217 |
| 355 | 20250113 | 140000 | 237828761450 | 44100 | 44000 | 44100 | 43950 | 1608 |
| 356 | 20250113 | 135900 | 237757942050 | 44000 | 44050 | 44050 | 43950 | 2165 |
| 357 | 20250113 | 135800 | 237662675250 | 44050 | 44050 | 44050 | 44000 | 311 |
| 358 | 20250113 | 135700 | 237648980950 | 44050 | 44000 | 44050 | 43950 | 1544 |
| 359 | 20250113 | 135600 | 237581059600 | 44000 | 43950 | 44050 | 43900 | 764 |
| 360 | 20250113 | 135500 | 237547472800 | 43900 | 44050 | 44100 | 43900 | 3813 |
| 361 | 20250113 | 135400 | 237379697100 | 44050 | 44100 | 44150 | 44050 | 1170 |
| 362 | 20250113 | 135300 | 237328098900 | 44100 | 44300 | 44300 | 44100 | 3469 |
| 363 | 20250113 | 135200 | 237174846850 | 44250 | 44200 | 44350 | 44200 | 5378 |
| 364 | 20250113 | 135100 | 236936777300 | 44250 | 44300 | 44300 | 44200 | 3560 |
| 365 | 20250113 | 135000 | 236779338150 | 44250 | 44250 | 44300 | 44200 | 2779 |
| 366 | 20250113 | 134900 | 236656367000 | 44250 | 44150 | 44250 | 44150 | 4291 |
| 367 | 20250113 | 134800 | 236466651950 | 44200 | 44200 | 44200 | 44100 | 3228 |
| 368 | 20250113 | 134700 | 236324172550 | 44200 | 43950 | 44200 | 43950 | 8809 |
| 369 | 20250113 | 134600 | 235935664450 | 43950 | 44050 | 44050 | 43950 | 2777 |
| 370 | 20250113 | 134500 | 235813436200 | 44050 | 43950 | 44100 | 43900 | 7249 |
| 371 | 20250113 | 134400 | 235494369900 | 43950 | 43900 | 43950 | 43850 | 938 |
| 372 | 20250113 | 134300 | 235453184550 | 43900 | 43900 | 43950 | 43850 | 1097 |
| 373 | 20250113 | 134200 | 235405043150 | 43900 | 43900 | 43950 | 43850 | 815 |
| 374 | 20250113 | 134100 | 235369266700 | 43900 | 43850 | 43950 | 43800 | 1307 |
| 375 | 20250113 | 134000 | 235311907750 | 43800 | 43850 | 43900 | 43800 | 1452 |
| 376 | 20250113 | 133900 | 235248204450 | 43900 | 43800 | 43950 | 43750 | 5284 |
| 377 | 20250113 | 133800 | 235016236650 | 43800 | 43750 | 43800 | 43650 | 1410 |
| 378 | 20250113 | 133700 | 234954567600 | 43750 | 43750 | 43750 | 43700 | 1713 |
| 379 | 20250113 | 133600 | 234879685850 | 43750 | 43650 | 43750 | 43650 | 471 |
| 380 | 20250113 | 133500 | 234859097100 | 43700 | 43750 | 43800 | 43700 | 1583 |
| 381 | 20250113 | 133400 | 234789860200 | 43800 | 43800 | 43800 | 43750 | 1084 |
| 382 | 20250113 | 133300 | 234742388400 | 43750 | 43650 | 43800 | 43600 | 5142 |
| 383 | 20250113 | 133200 | 234517922750 | 43650 | 43650 | 43700 | 43600 | 1360 |
| 384 | 20250113 | 133100 | 234458559600 | 43650 | 43650 | 43700 | 43600 | 1988 |
| 385 | 20250113 | 133000 | 234371813300 | 43600 | 43700 | 43750 | 43600 | 3286 |
| 386 | 20250113 | 132900 | 234228383250 | 43750 | 43650 | 43750 | 43600 | 3499 |
| 387 | 20250113 | 132800 | 234075663400 | 43650 | 43750 | 43800 | 43650 | 3708 |
| 388 | 20250113 | 132700 | 233913593850 | 43750 | 43800 | 43800 | 43700 | 1844 |
| 389 | 20250113 | 132600 | 233832926100 | 43800 | 43600 | 43850 | 43550 | 8012 |
| 390 | 20250113 | 132500 | 233483269500 | 43650 | 43650 | 43700 | 43600 | 3805 |
| 391 | 20250113 | 132400 | 233317174250 | 43650 | 43700 | 43750 | 43650 | 9168 |
| 392 | 20250113 | 132300 | 232916716950 | 43700 | 43800 | 43850 | 43700 | 7605 |
| 393 | 20250113 | 132200 | 232583940750 | 43800 | 43900 | 43900 | 43800 | 7275 |
| 394 | 20250113 | 132100 | 232265139700 | 43900 | 43900 | 43900 | 43850 | 2064 |
| 395 | 20250113 | 132000 | 232174600000 | 43900 | 43900 | 43950 | 43900 | 1646 |
| 396 | 20250113 | 131900 | 232102340000 | 43900 | 43950 | 44000 | 43900 | 3893 |
| 397 | 20250113 | 131800 | 231931360650 | 43950 | 44000 | 44000 | 43900 | 4508 |
| 398 | 20250113 | 131700 | 231733158600 | 44100 | 44100 | 44150 | 44000 | 3826 |
| 399 | 20250113 | 131600 | 231564578250 | 44100 | 44100 | 44200 | 44100 | 1891 |
| 400 | 20250113 | 131500 | 231481072800 | 44150 | 44150 | 44200 | 44150 | 617 |
| 401 | 20250113 | 131400 | 231453830700 | 44150 | 44200 | 44200 | 44100 | 3377 |
| 402 | 20250113 | 131300 | 231304808350 | 44200 | 44250 | 44300 | 44150 | 1476 |
| 403 | 20250113 | 131200 | 231239562150 | 44300 | 44250 | 44300 | 44200 | 1135 |
| 404 | 20250113 | 131100 | 231189334250 | 44200 | 44150 | 44250 | 44150 | 1104 |
| 405 | 20250113 | 131000 | 231140543800 | 44150 | 44200 | 44200 | 44150 | 1504 |
| 406 | 20250113 | 130900 | 231074089100 | 44200 | 44300 | 44300 | 44200 | 1586 |
| 407 | 20250113 | 130800 | 231003912200 | 44300 | 44250 | 44300 | 44250 | 787 |
| 408 | 20250113 | 130700 | 230969066500 | 44300 | 44250 | 44300 | 44200 | 551 |
| 409 | 20250113 | 130600 | 230944680850 | 44300 | 44400 | 44400 | 44150 | 5319 |
| 410 | 20250113 | 130500 | 230709243500 | 44350 | 44450 | 44500 | 44300 | 6834 |
| 411 | 20250113 | 130400 | 230405779550 | 44500 | 44450 | 44550 | 44400 | 6989 |
| 412 | 20250113 | 130300 | 230094949500 | 44500 | 44150 | 44600 | 44100 | 32073 |
| 413 | 20250113 | 130200 | 228669349900 | 44150 | 44000 | 44150 | 44000 | 2343 |
| 414 | 20250113 | 130100 | 228566104500 | 44000 | 43950 | 44000 | 43850 | 4493 |
| 415 | 20250113 | 130000 | 228368821750 | 43900 | 43900 | 43950 | 43850 | 973 |
| 416 | 20250113 | 125900 | 228326102550 | 43900 | 43900 | 43950 | 43850 | 1133 |
| 417 | 20250113 | 125800 | 228276354500 | 43900 | 43900 | 43950 | 43900 | 1893 |
| 418 | 20250113 | 125700 | 228193246200 | 43900 | 43900 | 44000 | 43850 | 973 |
| 419 | 20250113 | 125600 | 228150510100 | 43950 | 43800 | 43950 | 43800 | 2437 |
| 420 | 20250113 | 125500 | 228043673350 | 43800 | 44000 | 44000 | 43750 | 5929 |
| 421 | 20250113 | 125400 | 227783643050 | 43950 | 44000 | 44050 | 43950 | 581 |
| 422 | 20250113 | 125300 | 227758096150 | 44050 | 44050 | 44050 | 43950 | 371 |
| 423 | 20250113 | 125200 | 227741778400 | 43950 | 44150 | 44150 | 43950 | 2808 |
| 424 | 20250113 | 125100 | 227618110950 | 44150 | 44100 | 44150 | 44050 | 1056 |
| 425 | 20250113 | 125000 | 227571555100 | 44050 | 44150 | 44150 | 44050 | 1252 |
| 426 | 20250113 | 124900 | 227516343400 | 44150 | 43900 | 44150 | 43850 | 4657 |
| 427 | 20250113 | 124800 | 227311742000 | 43850 | 43950 | 44000 | 43850 | 1998 |
| 428 | 20250113 | 124700 | 227224030650 | 43950 | 44000 | 44050 | 43950 | 966 |
| 429 | 20250113 | 124600 | 227181548000 | 44000 | 44000 | 44050 | 43950 | 586 |
| 430 | 20250113 | 124500 | 227155773300 | 44000 | 44100 | 44100 | 44000 | 1191 |
| 431 | 20250113 | 124400 | 227103345750 | 44050 | 44100 | 44150 | 44050 | 1876 |
| 432 | 20250113 | 124300 | 227020666350 | 44150 | 44150 | 44150 | 44100 | 592 |
| 433 | 20250113 | 124200 | 226994550250 | 44150 | 44150 | 44200 | 44100 | 988 |
| 434 | 20250113 | 124100 | 226950935750 | 44150 | 44150 | 44200 | 44100 | 1426 |
| 435 | 20250113 | 124000 | 226887967250 | 44200 | 43950 | 44250 | 43950 | 10776 |
| 436 | 20250113 | 123900 | 226412839350 | 43950 | 43950 | 44000 | 43800 | 11042 |
| 437 | 20250113 | 123800 | 225928493650 | 43950 | 44000 | 44000 | 43950 | 1043 |
| 438 | 20250113 | 123700 | 225882620500 | 44000 | 43900 | 44000 | 43850 | 1234 |
| 439 | 20250113 | 123600 | 225828393000 | 43900 | 43900 | 43950 | 43850 | 3269 |
| 440 | 20250113 | 123500 | 225684861600 | 43900 | 43900 | 44000 | 43900 | 1073 |
| 441 | 20250113 | 123400 | 225637745550 | 44000 | 44000 | 44050 | 43900 | 3594 |
| 442 | 20250113 | 123300 | 225479833100 | 44000 | 44050 | 44050 | 43950 | 3298 |
| 443 | 20250113 | 123200 | 225334716250 | 44000 | 44050 | 44100 | 44000 | 1285 |
| 444 | 20250113 | 123100 | 225278133800 | 44050 | 44000 | 44150 | 44000 | 2809 |
| 445 | 20250113 | 123000 | 225154263050 | 44000 | 44050 | 44100 | 44000 | 2847 |
| 446 | 20250113 | 122900 | 225028960350 | 44000 | 44100 | 44150 | 44000 | 3649 |
| 447 | 20250113 | 122800 | 224868270100 | 44100 | 44150 | 44150 | 44100 | 1316 |
| 448 | 20250113 | 122700 | 224810231550 | 44150 | 44300 | 44300 | 44100 | 1638 |
| 449 | 20250113 | 122600 | 224737856900 | 44300 | 44300 | 44350 | 44200 | 932 |
| 450 | 20250113 | 122500 | 224696571450 | 44350 | 44300 | 44450 | 44300 | 3227 |
| 451 | 20250113 | 122400 | 224553360450 | 44350 | 44050 | 44450 | 44050 | 6997 |
| 452 | 20250113 | 122300 | 224243535100 | 44050 | 44100 | 44100 | 44050 | 6340 |
| 453 | 20250113 | 122200 | 223964055150 | 44100 | 44150 | 44200 | 44100 | 2981 |
| 454 | 20250113 | 122100 | 223832567200 | 44150 | 44250 | 44250 | 44150 | 3451 |
| 455 | 20250113 | 122000 | 223680055200 | 44250 | 44150 | 44300 | 44100 | 5201 |
| 456 | 20250113 | 121900 | 223450396650 | 44150 | 44200 | 44200 | 44100 | 1054 |
| 457 | 20250113 | 121800 | 223403882600 | 44150 | 44150 | 44200 | 44100 | 2108 |
| 458 | 20250113 | 121700 | 223310812500 | 44150 | 44200 | 44300 | 44150 | 1312 |
| 459 | 20250113 | 121600 | 223252844000 | 44200 | 44350 | 44400 | 44200 | 2158 |
| 460 | 20250113 | 121500 | 223157324300 | 44400 | 44400 | 44400 | 44300 | 668 |
| 461 | 20250113 | 121400 | 223127709000 | 44400 | 44450 | 44450 | 44350 | 1228 |
| 462 | 20250113 | 121300 | 223073219650 | 44400 | 44300 | 44450 | 44300 | 2264 |
| 463 | 20250113 | 121200 | 222972769750 | 44300 | 44300 | 44350 | 44250 | 1067 |
| 464 | 20250113 | 121100 | 222925519500 | 44300 | 44350 | 44400 | 44250 | 2717 |
| 465 | 20250113 | 121000 | 222805127050 | 44350 | 44350 | 44400 | 44300 | 1717 |
| 466 | 20250113 | 120900 | 222728979700 | 44400 | 44400 | 44400 | 44350 | 1461 |
| 467 | 20250113 | 120800 | 222664147400 | 44400 | 44400 | 44450 | 44400 | 2558 |
| 468 | 20250113 | 120700 | 222550514100 | 44450 | 44450 | 44500 | 44300 | 6855 |
| 469 | 20250113 | 120600 | 222245835200 | 44450 | 44350 | 44450 | 44300 | 8064 |
| 470 | 20250113 | 120500 | 221887943150 | 44350 | 44300 | 44400 | 44300 | 4422 |
| 471 | 20250113 | 120400 | 221691841700 | 44300 | 44150 | 44350 | 44150 | 3028 |
| 472 | 20250113 | 120300 | 221557847950 | 44200 | 44150 | 44200 | 44150 | 448 |
| 473 | 20250113 | 120200 | 221538061100 | 44150 | 44150 | 44200 | 44100 | 394 |
| 474 | 20250113 | 120100 | 221520659300 | 44200 | 44300 | 44350 | 44100 | 4927 |
| 475 | 20250113 | 120000 | 221302600100 | 44300 | 44150 | 44300 | 44100 | 6103 |
| 476 | 20250113 | 115900 | 221032649900 | 44100 | 44100 | 44150 | 44100 | 985 |
| 477 | 20250113 | 115800 | 220989190850 | 44100 | 43950 | 44200 | 43950 | 5739 |
| 478 | 20250113 | 115700 | 220736215500 | 43950 | 43950 | 44000 | 43950 | 1398 |
| 479 | 20250113 | 115600 | 220674751350 | 44050 | 44050 | 44100 | 43950 | 1353 |
| 480 | 20250113 | 115500 | 220615191050 | 44100 | 44100 | 44100 | 44050 | 1137 |
| 481 | 20250113 | 115400 | 220565085600 | 44100 | 44050 | 44100 | 44000 | 1086 |
| 482 | 20250113 | 115300 | 220517248950 | 44050 | 44050 | 44100 | 44000 | 860 |
| 483 | 20250113 | 115200 | 220479391200 | 44050 | 44100 | 44150 | 44000 | 1391 |
| 484 | 20250113 | 115100 | 220418090450 | 44100 | 44100 | 44150 | 44000 | 1477 |
| 485 | 20250113 | 115000 | 220352992450 | 44050 | 44050 | 44100 | 43950 | 2252 |
| 486 | 20250113 | 114900 | 220253880600 | 44000 | 44100 | 44100 | 44000 | 908 |
| 487 | 20250113 | 114800 | 220213882200 | 44050 | 44100 | 44100 | 44050 | 448 |
| 488 | 20250113 | 114700 | 220194139050 | 44100 | 44100 | 44150 | 44000 | 1824 |
| 489 | 20250113 | 114600 | 220113735350 | 44150 | 44200 | 44250 | 44050 | 5453 |
| 490 | 20250113 | 114500 | 219872883550 | 44200 | 44200 | 44250 | 44200 | 554 |
| 491 | 20250113 | 114400 | 219848385550 | 44200 | 44200 | 44250 | 44150 | 2094 |
| 492 | 20250113 | 114300 | 219755802550 | 44200 | 44150 | 44250 | 44150 | 3205 |
| 493 | 20250113 | 114200 | 219614203950 | 44150 | 44100 | 44200 | 44050 | 2883 |
| 494 | 20250113 | 114100 | 219486978750 | 44100 | 44000 | 44150 | 43950 | 3151 |
| 495 | 20250113 | 114000 | 219348146600 | 44000 | 43900 | 44050 | 43850 | 4074 |
| 496 | 20250113 | 113900 | 219168995500 | 43950 | 43800 | 44050 | 43800 | 4425 |
| 497 | 20250113 | 113800 | 218974598850 | 43800 | 44000 | 44000 | 43750 | 11074 |
| 498 | 20250113 | 113700 | 218489292600 | 44000 | 44050 | 44050 | 43950 | 2312 |
| 499 | 20250113 | 113600 | 218387625150 | 44000 | 44100 | 44100 | 43850 | 17928 |
| 500 | 20250113 | 113500 | 217599766900 | 44050 | 44100 | 44200 | 44050 | 2898 |
| 501 | 20250113 | 113400 | 217471918900 | 44100 | 44150 | 44200 | 44100 | 1134 |
| 502 | 20250113 | 113300 | 217421882000 | 44150 | 44200 | 44250 | 44100 | 1755 |
| 503 | 20250113 | 113200 | 217344377600 | 44150 | 44200 | 44300 | 44150 | 3357 |
| 504 | 20250113 | 113100 | 217195995000 | 44200 | 44200 | 44250 | 44200 | 1725 |
| 505 | 20250113 | 113000 | 217119736700 | 44200 | 44300 | 44300 | 44200 | 2209 |
| 506 | 20250113 | 112900 | 217021949050 | 44250 | 44150 | 44300 | 44050 | 3154 |
| 507 | 20250113 | 112800 | 216882608300 | 44150 | 44150 | 44200 | 44100 | 1577 |
| 508 | 20250113 | 112700 | 216813032900 | 44100 | 44200 | 44250 | 44100 | 1570 |
| 509 | 20250113 | 112600 | 216743696700 | 44200 | 44100 | 44200 | 43900 | 18252 |
| 510 | 20250113 | 112500 | 215940123600 | 44150 | 44150 | 44200 | 44100 | 2018 |
| 511 | 20250113 | 112400 | 215851077500 | 44250 | 44100 | 44350 | 44100 | 3268 |
| 512 | 20250113 | 112300 | 215706622200 | 44100 | 44200 | 44250 | 44050 | 4021 |
| 513 | 20250113 | 112200 | 215529232800 | 44200 | 44250 | 44300 | 44150 | 689 |
| 514 | 20250113 | 112100 | 215498756450 | 44300 | 44400 | 44400 | 44100 | 5469 |
| 515 | 20250113 | 112000 | 215256872300 | 44400 | 44350 | 44400 | 44300 | 930 |
| 516 | 20250113 | 111900 | 215215624350 | 44300 | 44350 | 44350 | 44300 | 1187 |
| 517 | 20250113 | 111800 | 215163012100 | 44350 | 44300 | 44350 | 44300 | 796 |
| 518 | 20250113 | 111700 | 215127740600 | 44300 | 44300 | 44350 | 44300 | 1021 |
| 519 | 20250113 | 111600 | 215082509050 | 44300 | 44250 | 44300 | 44200 | 1781 |
| 520 | 20250113 | 111500 | 215003699000 | 44200 | 44150 | 44200 | 44050 | 5653 |
| 521 | 20250113 | 111400 | 214754294500 | 44150 | 44200 | 44200 | 44100 | 4239 |
| 522 | 20250113 | 111300 | 214567263900 | 44150 | 44100 | 44200 | 44100 | 2529 |
| 523 | 20250113 | 111200 | 214455609200 | 44150 | 44200 | 44200 | 44100 | 8337 |
| 524 | 20250113 | 111100 | 214087675550 | 44150 | 44250 | 44300 | 44150 | 8648 |
| 525 | 20250113 | 111000 | 213705504200 | 44200 | 44300 | 44400 | 44200 | 6155 |
| 526 | 20250113 | 110900 | 213432933650 | 44350 | 44400 | 44450 | 44350 | 2999 |
| 527 | 20250113 | 110800 | 213299851400 | 44450 | 44550 | 44600 | 44450 | 2953 |
| 528 | 20250113 | 110700 | 213168339550 | 44500 | 44400 | 44500 | 44300 | 3202 |
| 529 | 20250113 | 110600 | 213026080650 | 44450 | 44450 | 44550 | 44450 | 2987 |
| 530 | 20250113 | 110500 | 212893206350 | 44450 | 44450 | 44500 | 44300 | 4664 |
| 531 | 20250113 | 110400 | 212686287950 | 44500 | 44550 | 44600 | 44250 | 4329 |
| 532 | 20250113 | 110300 | 212493659700 | 44550 | 44300 | 44600 | 44300 | 6643 |
| 533 | 20250113 | 110200 | 212198434500 | 44350 | 44300 | 44350 | 44300 | 1302 |
| 534 | 20250113 | 110100 | 212140737100 | 44350 | 44450 | 44450 | 44300 | 1468 |
| 535 | 20250113 | 110000 | 212075605300 | 44450 | 44250 | 44500 | 44250 | 3450 |
| 536 | 20250113 | 105900 | 211922567400 | 44250 | 44300 | 44350 | 44200 | 5295 |
| 537 | 20250113 | 105800 | 211688227250 | 44350 | 44400 | 44450 | 44250 | 4544 |
| 538 | 20250113 | 105700 | 211486707250 | 44450 | 44400 | 44450 | 44400 | 2468 |
| 539 | 20250113 | 105600 | 211377080050 | 44450 | 44550 | 44550 | 44400 | 7177 |
| 540 | 20250113 | 105500 | 211058225750 | 44450 | 44150 | 44550 | 44100 | 9911 |
| 541 | 20250113 | 105400 | 210618758300 | 44100 | 44400 | 44400 | 44100 | 16170 |
| 542 | 20250113 | 105300 | 209903992600 | 44400 | 44500 | 44550 | 44100 | 38346 |
| 543 | 20250113 | 105200 | 208205356650 | 44550 | 44600 | 44600 | 44500 | 7111 |
| 544 | 20250113 | 105100 | 207888466800 | 44600 | 44650 | 44700 | 44600 | 5050 |
| 545 | 20250113 | 105000 | 207663163950 | 44650 | 44700 | 44750 | 44650 | 3257 |
| 546 | 20250113 | 104900 | 207517683000 | 44700 | 44650 | 44700 | 44600 | 4710 |
| 547 | 20250113 | 104800 | 207307418550 | 44650 | 44700 | 44750 | 44650 | 6363 |
| 548 | 20250113 | 104700 | 207023214250 | 44750 | 44750 | 44800 | 44650 | 6828 |
| 549 | 20250113 | 104600 | 206717888650 | 44750 | 44850 | 44900 | 44750 | 3166 |
| 550 | 20250113 | 104500 | 206575934700 | 44850 | 45000 | 45050 | 44850 | 7018 |
| 551 | 20250113 | 104400 | 206260422100 | 45000 | 45050 | 45100 | 45000 | 4988 |
| 552 | 20250113 | 104300 | 206035752650 | 45050 | 45100 | 45100 | 44950 | 5777 |
| 553 | 20250113 | 104200 | 205775524150 | 45100 | 44950 | 45100 | 44900 | 7125 |
| 554 | 20250113 | 104100 | 205454801400 | 44950 | 44900 | 45000 | 44900 | 4671 |
| 555 | 20250113 | 104000 | 205244961850 | 44900 | 44850 | 44950 | 44800 | 2679 |
| 556 | 20250113 | 103900 | 205124662750 | 44850 | 44900 | 44950 | 44800 | 4633 |
| 557 | 20250113 | 103800 | 204916726400 | 44850 | 44750 | 44900 | 44750 | 6926 |
| 558 | 20250113 | 103700 | 204606231450 | 44750 | 44550 | 44800 | 44550 | 4751 |
| 559 | 20250113 | 103600 | 204394019000 | 44550 | 44650 | 44650 | 44550 | 6822 |
| 560 | 20250113 | 103500 | 204089863450 | 44650 | 44650 | 44750 | 44550 | 9726 |
| 561 | 20250113 | 103400 | 203655856600 | 44650 | 44750 | 44800 | 44650 | 8898 |
| 562 | 20250113 | 103300 | 203257921900 | 44750 | 44800 | 44850 | 44500 | 32994 |
| 563 | 20250113 | 103200 | 201785701250 | 44850 | 44900 | 44900 | 44800 | 6762 |
| 564 | 20250113 | 103100 | 201482561500 | 44900 | 44700 | 45000 | 44700 | 10272 |
| 565 | 20250113 | 103000 | 201021694850 | 44700 | 45000 | 45000 | 44700 | 30343 |
| 566 | 20250113 | 102900 | 199661042250 | 45000 | 45100 | 45100 | 44950 | 13995 |
| 567 | 20250113 | 102800 | 199031359800 | 45050 | 45250 | 45300 | 45050 | 7285 |
| 568 | 20250113 | 102700 | 198702235550 | 45300 | 45300 | 45450 | 45200 | 9644 |
| 569 | 20250113 | 102600 | 198265166150 | 45300 | 45400 | 45550 | 45250 | 9821 |
| 570 | 20250113 | 102500 | 197819558650 | 45400 | 45750 | 45750 | 45250 | 35331 |
| 571 | 20250113 | 102400 | 196209164450 | 45750 | 45550 | 45750 | 45300 | 30060 |
| 572 | 20250113 | 102300 | 194840625600 | 45500 | 45200 | 45550 | 45150 | 30345 |
| 573 | 20250113 | 102200 | 193464513050 | 45200 | 45200 | 45250 | 45150 | 8810 |
| 574 | 20250113 | 102100 | 193066185950 | 45150 | 45150 | 45250 | 45150 | 7445 |
| 575 | 20250113 | 102000 | 192729606800 | 45200 | 45050 | 45250 | 45050 | 10462 |
| 576 | 20250113 | 101900 | 192257349050 | 45050 | 44950 | 45050 | 44900 | 4640 |
| 577 | 20250113 | 101800 | 192048536000 | 44950 | 44900 | 45000 | 44900 | 3778 |
| 578 | 20250113 | 101700 | 191878784700 | 44950 | 44900 | 45000 | 44850 | 5050 |
| 579 | 20250113 | 101600 | 191651931800 | 44900 | 44800 | 44950 | 44800 | 4490 |
| 580 | 20250113 | 101500 | 191450448100 | 44800 | 44700 | 44900 | 44700 | 8911 |
| 581 | 20250113 | 101400 | 191051287900 | 44700 | 44800 | 44850 | 44700 | 18424 |
| 582 | 20250113 | 101300 | 190227072450 | 44800 | 44900 | 45000 | 44750 | 18163 |
| 583 | 20250113 | 101200 | 189412337550 | 44900 | 45150 | 45400 | 44800 | 34405 |
| 584 | 20250113 | 101100 | 187862020000 | 45200 | 45150 | 45250 | 45100 | 4903 |
| 585 | 20250113 | 101000 | 187640663950 | 45200 | 45400 | 45400 | 45150 | 5114 |
| 586 | 20250113 | 100900 | 187409057800 | 45350 | 44950 | 45400 | 44900 | 20053 |
| 587 | 20250113 | 100800 | 186501379950 | 44950 | 45000 | 45050 | 44900 | 6210 |
| 588 | 20250113 | 100700 | 186222149100 | 45000 | 45150 | 45150 | 44900 | 14835 |
| 589 | 20250113 | 100600 | 185554295500 | 45100 | 45300 | 45300 | 45050 | 9065 |
| 590 | 20250113 | 100500 | 185144567150 | 45350 | 45350 | 45500 | 45200 | 21517 |
| 591 | 20250113 | 100400 | 184167919450 | 45300 | 45250 | 45450 | 45050 | 12884 |
| 592 | 20250113 | 100300 | 183585030250 | 45250 | 45250 | 45500 | 45050 | 36290 |
| 593 | 20250113 | 100200 | 181939814500 | 45250 | 44800 | 45350 | 44700 | 24096 |
| 594 | 20250113 | 100100 | 180856120350 | 44800 | 45100 | 45150 | 44800 | 19510 |
| 595 | 20250113 | 100000 | 179979416500 | 45100 | 45200 | 45250 | 45100 | 8520 |
| 596 | 20250113 | 095900 | 179594800100 | 45250 | 45050 | 45300 | 44900 | 14426 |
| 597 | 20250113 | 095800 | 178945080650 | 45000 | 45100 | 45150 | 45000 | 9750 |
| 598 | 20250113 | 095700 | 178505583550 | 45050 | 45300 | 45300 | 45050 | 12077 |
| 599 | 20250113 | 095600 | 177960366350 | 45300 | 45250 | 45500 | 45050 | 32742 |
| 600 | 20250113 | 095500 | 176475611550 | 45250 | 44850 | 45400 | 44800 | 25665 |
| 601 | 20250113 | 095400 | 175315142700 | 44850 | 45100 | 45150 | 44850 | 11732 |
| 602 | 20250113 | 095300 | 174786760700 | 45000 | 45150 | 45150 | 44800 | 20709 |
| 603 | 20250113 | 095200 | 173854124700 | 45150 | 44900 | 45200 | 44850 | 26164 |
| 604 | 20250113 | 095100 | 172675278250 | 44900 | 44850 | 44900 | 44750 | 11956 |
| 605 | 20250113 | 095000 | 172139262200 | 44850 | 44600 | 44900 | 44550 | 23969 |
| 606 | 20250113 | 094900 | 171066937000 | 44600 | 44600 | 44750 | 44450 | 27564 |
| 607 | 20250113 | 094800 | 169837692850 | 44550 | 45200 | 45350 | 44400 | 91589 |
| 608 | 20250113 | 094700 | 165738005400 | 45200 | 45700 | 45750 | 45150 | 43345 |
| 609 | 20250113 | 094600 | 163771957100 | 45750 | 45350 | 45750 | 45300 | 41248 |
| 610 | 20250113 | 094500 | 161893460700 | 45350 | 45200 | 45550 | 45050 | 53340 |
| 611 | 20250113 | 094400 | 159478597300 | 45200 | 45500 | 45700 | 45200 | 89462 |
| 612 | 20250113 | 094300 | 155410520250 | 45450 | 46050 | 46350 | 45300 | 145658 |
| 613 | 20250113 | 094200 | 148716199250 | 46000 | 45900 | 46300 | 45750 | 84604 |
| 614 | 20250113 | 094100 | 144821628200 | 45900 | 46250 | 46350 | 45750 | 156399 |
| 615 | 20250113 | 094000 | 137601880750 | 46300 | 44900 | 46350 | 44850 | 233465 |
| 616 | 20250113 | 093900 | 126927676250 | 44950 | 45050 | 45100 | 44700 | 63214 |
| 617 | 20250113 | 093800 | 124089515300 | 45100 | 45350 | 45600 | 44900 | 155152 |
| 618 | 20250113 | 093700 | 117070764250 | 45350 | 44050 | 45350 | 43950 | 223868 |
| 619 | 20250113 | 093600 | 107024990650 | 43950 | 43950 | 44100 | 43950 | 22041 |
| 620 | 20250113 | 093500 | 106054260750 | 43900 | 43700 | 44100 | 43650 | 27798 |
| 621 | 20250113 | 093400 | 104833302550 | 43700 | 43600 | 43750 | 43600 | 7433 |
| 622 | 20250113 | 093300 | 104508744100 | 43650 | 43400 | 43650 | 43400 | 14220 |
| 623 | 20250113 | 093200 | 103890437200 | 43400 | 43550 | 43600 | 43400 | 16586 |
| 624 | 20250113 | 093100 | 103169159050 | 43550 | 43800 | 43800 | 43500 | 13370 |
| 625 | 20250113 | 093000 | 102585670150 | 43750 | 43850 | 43850 | 43700 | 7687 |
| 626 | 20250113 | 092900 | 102249161900 | 43750 | 43850 | 43900 | 43750 | 8674 |
| 627 | 20250113 | 092800 | 101869160300 | 43850 | 43900 | 43950 | 43800 | 5881 |
| 628 | 20250113 | 092700 | 101610986500 | 43950 | 43800 | 44000 | 43750 | 7594 |
| 629 | 20250113 | 092600 | 101277475100 | 43800 | 43950 | 43950 | 43650 | 15957 |
| 630 | 20250113 | 092500 | 100579265650 | 43900 | 44050 | 44150 | 43800 | 17135 |
| 631 | 20250113 | 092400 | 99825057900 | 43950 | 43900 | 44050 | 43800 | 11449 |
| 632 | 20250113 | 092300 | 99321701000 | 43950 | 43750 | 44050 | 43700 | 11351 |
| 633 | 20250113 | 092200 | 98822829850 | 43700 | 44000 | 44000 | 43700 | 10979 |
| 634 | 20250113 | 092100 | 98341522400 | 44000 | 43500 | 44050 | 43400 | 30196 |
| 635 | 20250113 | 092000 | 97019109550 | 43500 | 43650 | 43700 | 43400 | 29582 |
| 636 | 20250113 | 091900 | 95731763050 | 43650 | 43700 | 43850 | 43500 | 33875 |
| 637 | 20250113 | 091800 | 94253784100 | 43700 | 44250 | 44300 | 43600 | 40301 |
| 638 | 20250113 | 091700 | 92482975750 | 44300 | 43750 | 44300 | 43750 | 29686 |
| 639 | 20250113 | 091600 | 91172153350 | 43750 | 44050 | 44050 | 43700 | 17708 |
| 640 | 20250113 | 091500 | 90395798800 | 44000 | 44100 | 44150 | 43850 | 30973 |
| 641 | 20250113 | 091400 | 89032900050 | 44150 | 44250 | 44400 | 43900 | 44708 |
| 642 | 20250113 | 091300 | 87058729900 | 44300 | 44000 | 44400 | 43700 | 62320 |
| 643 | 20250113 | 091200 | 84314129150 | 44000 | 43600 | 44000 | 43600 | 41781 |
| 644 | 20250113 | 091100 | 82481919050 | 43700 | 43400 | 43800 | 43300 | 44965 |
| 645 | 20250113 | 091000 | 80519425150 | 43350 | 43550 | 43600 | 43200 | 51372 |
| 646 | 20250113 | 090900 | 78293435700 | 43550 | 43500 | 43800 | 43400 | 47441 |
| 647 | 20250113 | 090800 | 76226973850 | 43450 | 43850 | 43850 | 43400 | 78627 |
| 648 | 20250113 | 090700 | 72798744250 | 43850 | 43800 | 44000 | 43550 | 93351 |
| 649 | 20250113 | 090600 | 68716647750 | 43850 | 44750 | 44750 | 43500 | 149926 |
| 650 | 20250113 | 090500 | 62118389950 | 44700 | 45750 | 45900 | 44500 | 219355 |
| 651 | 20250113 | 090400 | 52194061150 | 45750 | 44600 | 45750 | 44600 | 173162 |
| 652 | 20250113 | 090300 | 44350426450 | 44700 | 44200 | 45450 | 44200 | 308166 |
| 653 | 20250113 | 090200 | 30532246900 | 44200 | 44400 | 44450 | 43750 | 173063 |
| 654 | 20250113 | 090100 | 22870668950 | 44400 | 43900 | 44500 | 43500 | 209627 |
| 655 | 20250113 | 090000 | 13659715600 | 43850 | 42600 | 44050 | 42400 | 309004 |