36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250116 | 195400 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 13006 |
| 3 | 20250116 | 195300 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 4 | 20250116 | 195200 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 5 | 20250116 | 195100 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 6 | 20250116 | 195000 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 7 | 20250116 | 194900 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 8 | 20250116 | 194800 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 9 | 20250116 | 194700 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 10 | 20250116 | 194600 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 11 | 20250116 | 194500 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 12 | 20250116 | 194400 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 13 | 20250116 | 194300 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 14 | 20250116 | 194200 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 15 | 20250116 | 194100 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 16 | 20250116 | 194000 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 17 | 20250116 | 193900 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 18 | 20250116 | 193800 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 19 | 20250116 | 193700 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 20 | 20250116 | 193600 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 21 | 20250116 | 193500 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 22 | 20250116 | 193400 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 23 | 20250116 | 193300 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 24 | 20250116 | 193200 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 25 | 20250116 | 193100 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 26 | 20250116 | 193000 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 27 | 20250116 | 192900 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 28 | 20250116 | 192800 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 29 | 20250116 | 192700 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 30 | 20250116 | 192600 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 31 | 20250116 | 192500 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 32 | 20250116 | 192400 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 13006 |
| 33 | 20250116 | 192300 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 34 | 20250116 | 192200 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 35 | 20250116 | 192100 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 36 | 20250116 | 192000 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 37 | 20250116 | 191900 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 38 | 20250116 | 191800 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 39 | 20250116 | 191700 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 40 | 20250116 | 191600 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 41 | 20250116 | 191500 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 42 | 20250116 | 191400 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 43 | 20250116 | 191300 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 44 | 20250116 | 191200 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 45 | 20250116 | 191100 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 46 | 20250116 | 191000 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 47 | 20250116 | 190900 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 48 | 20250116 | 190800 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 49 | 20250116 | 190700 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 50 | 20250116 | 190600 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 51 | 20250116 | 190500 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 52 | 20250116 | 190400 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 53 | 20250116 | 190300 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 54 | 20250116 | 190200 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 55 | 20250116 | 190100 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 56 | 20250116 | 190000 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 57 | 20250116 | 185900 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 58 | 20250116 | 185800 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 59 | 20250116 | 185700 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 60 | 20250116 | 185600 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 61 | 20250116 | 185500 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 62 | 20250116 | 185400 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 13006 |
| 63 | 20250116 | 185300 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 64 | 20250116 | 185200 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 65 | 20250116 | 185100 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 66 | 20250116 | 185000 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 67 | 20250116 | 184900 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 68 | 20250116 | 184800 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 69 | 20250116 | 184700 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 70 | 20250116 | 184600 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 71 | 20250116 | 184500 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 72 | 20250116 | 184400 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 73 | 20250116 | 184300 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 74 | 20250116 | 184200 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 75 | 20250116 | 184100 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 76 | 20250116 | 184000 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 77 | 20250116 | 183900 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 78 | 20250116 | 183800 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 79 | 20250116 | 183700 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 80 | 20250116 | 183600 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 81 | 20250116 | 183500 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 82 | 20250116 | 183400 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 83 | 20250116 | 183300 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 84 | 20250116 | 183200 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 85 | 20250116 | 183100 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 86 | 20250116 | 183000 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 87 | 20250116 | 182900 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 88 | 20250116 | 182800 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 89 | 20250116 | 182700 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 90 | 20250116 | 182600 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 91 | 20250116 | 182500 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 92 | 20250116 | 182400 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 13006 |
| 93 | 20250116 | 182300 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 94 | 20250116 | 182200 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 95 | 20250116 | 182100 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 96 | 20250116 | 182000 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 97 | 20250116 | 181900 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 98 | 20250116 | 181800 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 99 | 20250116 | 181700 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 100 | 20250116 | 181600 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 101 | 20250116 | 181500 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 102 | 20250116 | 181400 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 103 | 20250116 | 181300 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 104 | 20250116 | 181200 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 105 | 20250116 | 181100 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 106 | 20250116 | 181000 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 107 | 20250116 | 180900 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 108 | 20250116 | 180800 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 109 | 20250116 | 180700 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 110 | 20250116 | 180600 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 111 | 20250116 | 180500 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 112 | 20250116 | 180400 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 113 | 20250116 | 180300 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 114 | 20250116 | 180200 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 115 | 20250116 | 180100 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 116 | 20250116 | 180000 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 117 | 20250116 | 175900 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 118 | 20250116 | 175800 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 119 | 20250116 | 175700 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 120 | 20250116 | 175600 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 121 | 20250116 | 175500 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 122 | 20250116 | 175400 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 13006 |
| 123 | 20250116 | 175300 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 124 | 20250116 | 175200 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 125 | 20250116 | 175100 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 126 | 20250116 | 175000 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 127 | 20250116 | 174900 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 128 | 20250116 | 174800 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 129 | 20250116 | 174700 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 130 | 20250116 | 174600 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 131 | 20250116 | 174500 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 132 | 20250116 | 174400 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 133 | 20250116 | 174300 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 134 | 20250116 | 174200 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 135 | 20250116 | 174100 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 136 | 20250116 | 174000 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 137 | 20250116 | 173900 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 138 | 20250116 | 173800 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 139 | 20250116 | 173700 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 140 | 20250116 | 173600 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 141 | 20250116 | 173500 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 142 | 20250116 | 173400 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 143 | 20250116 | 173300 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 144 | 20250116 | 173200 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 145 | 20250116 | 173100 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 146 | 20250116 | 173000 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 147 | 20250116 | 172900 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 148 | 20250116 | 172800 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 149 | 20250116 | 172700 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 150 | 20250116 | 172600 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 151 | 20250116 | 172500 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 152 | 20250116 | 172400 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 13006 |
| 153 | 20250116 | 172300 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 154 | 20250116 | 172200 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 155 | 20250116 | 172100 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 156 | 20250116 | 172000 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 157 | 20250116 | 171900 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 158 | 20250116 | 171800 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 159 | 20250116 | 171700 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 160 | 20250116 | 171600 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 161 | 20250116 | 171500 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 162 | 20250116 | 171400 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 163 | 20250116 | 171300 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 164 | 20250116 | 171200 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 165 | 20250116 | 171100 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 166 | 20250116 | 171000 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 167 | 20250116 | 170900 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 168 | 20250116 | 170800 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 169 | 20250116 | 170700 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 170 | 20250116 | 170600 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 171 | 20250116 | 170500 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 172 | 20250116 | 170400 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 173 | 20250116 | 170300 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 174 | 20250116 | 170200 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 175 | 20250116 | 170100 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 176 | 20250116 | 170000 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 177 | 20250116 | 165900 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 178 | 20250116 | 165800 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 179 | 20250116 | 165700 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 180 | 20250116 | 165600 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 181 | 20250116 | 165500 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 182 | 20250116 | 165400 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 13006 |
| 183 | 20250116 | 165300 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 184 | 20250116 | 165200 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 185 | 20250116 | 165100 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 186 | 20250116 | 165000 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 187 | 20250116 | 164900 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 188 | 20250116 | 164800 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 189 | 20250116 | 164700 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 190 | 20250116 | 164600 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 191 | 20250116 | 164500 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 192 | 20250116 | 164400 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 193 | 20250116 | 164300 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 194 | 20250116 | 164200 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 195 | 20250116 | 164100 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 196 | 20250116 | 164000 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 197 | 20250116 | 163900 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 198 | 20250116 | 163800 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 199 | 20250116 | 163700 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 200 | 20250116 | 163600 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 201 | 20250116 | 163500 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 202 | 20250116 | 163400 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 203 | 20250116 | 163300 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 204 | 20250116 | 163200 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 205 | 20250116 | 163100 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 206 | 20250116 | 163000 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 207 | 20250116 | 162900 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 208 | 20250116 | 162800 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 209 | 20250116 | 162700 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 210 | 20250116 | 162600 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 211 | 20250116 | 162500 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 212 | 20250116 | 162400 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 13006 |
| 213 | 20250116 | 162300 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 214 | 20250116 | 162200 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 215 | 20250116 | 162100 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 216 | 20250116 | 162000 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 217 | 20250116 | 161900 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 218 | 20250116 | 161800 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 219 | 20250116 | 161700 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 220 | 20250116 | 161600 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 221 | 20250116 | 161500 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 222 | 20250116 | 161400 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 223 | 20250116 | 161300 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 224 | 20250116 | 161200 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 225 | 20250116 | 161100 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 226 | 20250116 | 161000 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 227 | 20250116 | 160900 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 228 | 20250116 | 160800 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 229 | 20250116 | 160700 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 230 | 20250116 | 160600 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 231 | 20250116 | 160500 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 232 | 20250116 | 160400 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 233 | 20250116 | 160300 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 234 | 20250116 | 160200 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 235 | 20250116 | 160100 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 236 | 20250116 | 160000 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 237 | 20250116 | 155900 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 238 | 20250116 | 155800 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 239 | 20250116 | 155700 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 240 | 20250116 | 155600 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 241 | 20250116 | 155500 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 242 | 20250116 | 155400 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 13006 |
| 243 | 20250116 | 155300 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 244 | 20250116 | 155200 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 245 | 20250116 | 155100 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 246 | 20250116 | 155000 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 247 | 20250116 | 154900 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 248 | 20250116 | 154800 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 249 | 20250116 | 154700 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 250 | 20250116 | 154600 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 251 | 20250116 | 154500 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 252 | 20250116 | 154400 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 253 | 20250116 | 154300 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 254 | 20250116 | 154200 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 255 | 20250116 | 154100 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 256 | 20250116 | 154000 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 257 | 20250116 | 153900 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 258 | 20250116 | 153800 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 259 | 20250116 | 153700 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 260 | 20250116 | 153600 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 261 | 20250116 | 153500 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 262 | 20250116 | 153400 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 263 | 20250116 | 153300 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 264 | 20250116 | 153200 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 265 | 20250116 | 153100 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 266 | 20250116 | 153000 | 55687365450 | 43900 | 43900 | 43900 | 43900 | 13006 |
| 267 | 20250116 | 152900 | 55116402050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 268 | 20250116 | 152800 | 55116402050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 269 | 20250116 | 152700 | 55116402050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 270 | 20250116 | 152600 | 55116402050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 271 | 20250116 | 152500 | 55116402050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 272 | 20250116 | 152400 | 55116402050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 273 | 20250116 | 152300 | 55116402050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 274 | 20250116 | 152200 | 55116402050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 275 | 20250116 | 152100 | 55116402050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 276 | 20250116 | 152000 | 55116402050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 277 | 20250116 | 151900 | 55116402050 | 43800 | 43800 | 43850 | 43750 | 5315 |
| 278 | 20250116 | 151800 | 54883568100 | 43850 | 43800 | 43850 | 43750 | 3288 |
| 279 | 20250116 | 151700 | 54739553100 | 43800 | 43750 | 43800 | 43750 | 919 |
| 280 | 20250116 | 151600 | 54699315150 | 43800 | 43800 | 43800 | 43750 | 1004 |
| 281 | 20250116 | 151500 | 54655346150 | 43800 | 43700 | 43800 | 43700 | 3261 |
| 282 | 20250116 | 151400 | 54512718750 | 43700 | 43800 | 43800 | 43700 | 2326 |
| 283 | 20250116 | 151300 | 54411021800 | 43800 | 43800 | 43800 | 43750 | 398 |
| 284 | 20250116 | 151200 | 54393601050 | 43800 | 43800 | 43850 | 43750 | 1864 |
| 285 | 20250116 | 151100 | 54311960400 | 43800 | 43800 | 43850 | 43800 | 780 |
| 286 | 20250116 | 151000 | 54277789200 | 43800 | 43800 | 43850 | 43800 | 698 |
| 287 | 20250116 | 150900 | 54247215900 | 43800 | 43800 | 43800 | 43750 | 1290 |
| 288 | 20250116 | 150800 | 54190717700 | 43800 | 43800 | 43800 | 43750 | 1138 |
| 289 | 20250116 | 150700 | 54140908550 | 43800 | 43750 | 43800 | 43750 | 1017 |
| 290 | 20250116 | 150600 | 54096383100 | 43800 | 43800 | 43850 | 43750 | 698 |
| 291 | 20250116 | 150500 | 54065792250 | 43800 | 43800 | 43850 | 43750 | 631 |
| 292 | 20250116 | 150400 | 54038161000 | 43800 | 43800 | 43850 | 43750 | 1106 |
| 293 | 20250116 | 150300 | 53989741500 | 43800 | 43850 | 43850 | 43800 | 2256 |
| 294 | 20250116 | 150200 | 53890890600 | 43850 | 43850 | 43900 | 43850 | 1290 |
| 295 | 20250116 | 150100 | 53834322700 | 43900 | 43800 | 43900 | 43800 | 727 |
| 296 | 20250116 | 150000 | 53802444350 | 43800 | 43850 | 43900 | 43800 | 1282 |
| 297 | 20250116 | 145900 | 53746245100 | 43850 | 43900 | 43900 | 43850 | 728 |
| 298 | 20250116 | 145800 | 53714322150 | 43850 | 43900 | 43950 | 43850 | 968 |
| 299 | 20250116 | 145700 | 53671842250 | 43900 | 43900 | 43950 | 43850 | 718 |
| 300 | 20250116 | 145600 | 53640322700 | 43900 | 43900 | 43900 | 43850 | 384 |
| 301 | 20250116 | 145500 | 53623472500 | 43900 | 43800 | 43950 | 43800 | 498 |
| 302 | 20250116 | 145400 | 53601621500 | 43800 | 43900 | 43950 | 43800 | 3173 |
| 303 | 20250116 | 145300 | 53462341500 | 43950 | 43900 | 43950 | 43900 | 657 |
| 304 | 20250116 | 145200 | 53433489750 | 43900 | 43900 | 43950 | 43900 | 432 |
| 305 | 20250116 | 145100 | 53414512350 | 43950 | 43950 | 43950 | 43900 | 468 |
| 306 | 20250116 | 145000 | 53393962300 | 43950 | 44000 | 44000 | 43950 | 1234 |
| 307 | 20250116 | 144900 | 53339715100 | 44000 | 43900 | 44000 | 43900 | 1564 |
| 308 | 20250116 | 144800 | 53270979350 | 43950 | 43900 | 43950 | 43850 | 2270 |
| 309 | 20250116 | 144700 | 53171255450 | 43850 | 43850 | 43900 | 43850 | 905 |
| 310 | 20250116 | 144600 | 53131570850 | 43850 | 43900 | 43950 | 43800 | 2266 |
| 311 | 20250116 | 144500 | 53032193350 | 43900 | 44000 | 44000 | 43900 | 941 |
| 312 | 20250116 | 144400 | 52990826550 | 44050 | 44050 | 44100 | 44000 | 2201 |
| 313 | 20250116 | 144300 | 52893891600 | 44100 | 44050 | 44150 | 44000 | 3364 |
| 314 | 20250116 | 144200 | 52745591250 | 44050 | 44000 | 44100 | 43800 | 4633 |
| 315 | 20250116 | 144100 | 52541692550 | 44000 | 43900 | 44050 | 43800 | 6500 |
| 316 | 20250116 | 144000 | 52256081600 | 43900 | 43850 | 43950 | 43800 | 2987 |
| 317 | 20250116 | 143900 | 52125007750 | 43800 | 43700 | 43800 | 43700 | 2394 |
| 318 | 20250116 | 143800 | 52020198950 | 43700 | 43700 | 43750 | 43650 | 350 |
| 319 | 20250116 | 143700 | 52004898300 | 43750 | 43750 | 43750 | 43700 | 1384 |
| 320 | 20250116 | 143600 | 51944372500 | 43700 | 43600 | 43700 | 43600 | 2123 |
| 321 | 20250116 | 143500 | 51851720800 | 43600 | 43550 | 43600 | 43500 | 836 |
| 322 | 20250116 | 143400 | 51815312450 | 43600 | 43500 | 43600 | 43450 | 1609 |
| 323 | 20250116 | 143300 | 51745294100 | 43500 | 43550 | 43550 | 43450 | 1209 |
| 324 | 20250116 | 143200 | 51692715500 | 43550 | 43500 | 43600 | 43500 | 624 |
| 325 | 20250116 | 143100 | 51665540950 | 43500 | 43450 | 43550 | 43450 | 882 |
| 326 | 20250116 | 143000 | 51627203700 | 43450 | 43450 | 43550 | 43400 | 3636 |
| 327 | 20250116 | 142900 | 51469311450 | 43450 | 43550 | 43600 | 43450 | 4488 |
| 328 | 20250116 | 142800 | 51274167600 | 43500 | 43550 | 43550 | 43500 | 367 |
| 329 | 20250116 | 142700 | 51258185950 | 43550 | 43500 | 43550 | 43450 | 5408 |
| 330 | 20250116 | 142600 | 51022987950 | 43500 | 43650 | 43650 | 43500 | 11380 |
| 331 | 20250116 | 142500 | 50527049250 | 43700 | 43650 | 43700 | 43650 | 421 |
| 332 | 20250116 | 142400 | 50508652050 | 43700 | 43650 | 43700 | 43650 | 1120 |
| 333 | 20250116 | 142300 | 50459754900 | 43700 | 43750 | 43750 | 43700 | 4137 |
| 334 | 20250116 | 142200 | 50278902150 | 43750 | 43750 | 43800 | 43750 | 606 |
| 335 | 20250116 | 142100 | 50252384500 | 43750 | 43800 | 43800 | 43750 | 769 |
| 336 | 20250116 | 142000 | 50218716300 | 43850 | 43800 | 43850 | 43800 | 344 |
| 337 | 20250116 | 141900 | 50203648950 | 43800 | 43800 | 43800 | 43800 | 1368 |
| 338 | 20250116 | 141800 | 50143730550 | 43800 | 43800 | 43850 | 43800 | 799 |
| 339 | 20250116 | 141700 | 50108732750 | 43850 | 43800 | 43850 | 43800 | 76 |
| 340 | 20250116 | 141600 | 50105403300 | 43800 | 43800 | 43800 | 43750 | 2127 |
| 341 | 20250116 | 141500 | 50012325200 | 43800 | 43800 | 43800 | 43800 | 896 |
| 342 | 20250116 | 141400 | 49973080400 | 43800 | 43800 | 43850 | 43800 | 631 |
| 343 | 20250116 | 141300 | 49945434450 | 43800 | 43750 | 43800 | 43700 | 1302 |
| 344 | 20250116 | 141200 | 49888467950 | 43750 | 43750 | 43750 | 43700 | 76 |
| 345 | 20250116 | 141100 | 49885144150 | 43750 | 43700 | 43750 | 43700 | 267 |
| 346 | 20250116 | 141000 | 49873468400 | 43700 | 43750 | 43750 | 43700 | 305 |
| 347 | 20250116 | 140900 | 49860136550 | 43750 | 43750 | 43750 | 43700 | 302 |
| 348 | 20250116 | 140800 | 49846934950 | 43650 | 43650 | 43800 | 43650 | 1353 |
| 349 | 20250116 | 140700 | 49787795550 | 43650 | 43700 | 43750 | 43650 | 4229 |
| 350 | 20250116 | 140600 | 49603106700 | 43700 | 43750 | 43750 | 43700 | 252 |
| 351 | 20250116 | 140500 | 49592083950 | 43750 | 43750 | 43750 | 43700 | 300 |
| 352 | 20250116 | 140400 | 49578967400 | 43800 | 43750 | 43800 | 43700 | 380 |
| 353 | 20250116 | 140300 | 49562346250 | 43700 | 43700 | 43750 | 43700 | 1799 |
| 354 | 20250116 | 140200 | 49483707250 | 43750 | 43800 | 43800 | 43700 | 378 |
| 355 | 20250116 | 140100 | 49467181250 | 43800 | 43800 | 43800 | 43700 | 639 |
| 356 | 20250116 | 140000 | 49439219450 | 43800 | 43800 | 43850 | 43700 | 753 |
| 357 | 20250116 | 135900 | 49406233150 | 43800 | 43700 | 43800 | 43650 | 1591 |
| 358 | 20250116 | 135800 | 49336656250 | 43700 | 43700 | 43750 | 43700 | 1444 |
| 359 | 20250116 | 135700 | 49273548250 | 43700 | 43750 | 43800 | 43700 | 618 |
| 360 | 20250116 | 135600 | 49246510950 | 43750 | 43750 | 43800 | 43750 | 882 |
| 361 | 20250116 | 135500 | 49207917400 | 43750 | 43700 | 43750 | 43650 | 2207 |
| 362 | 20250116 | 135400 | 49111486600 | 43700 | 43700 | 43700 | 43650 | 907 |
| 363 | 20250116 | 135300 | 49071874150 | 43650 | 43650 | 43700 | 43650 | 1918 |
| 364 | 20250116 | 135200 | 48988102000 | 43650 | 43650 | 43700 | 43650 | 807 |
| 365 | 20250116 | 135100 | 48952853900 | 43650 | 43750 | 43750 | 43650 | 820 |
| 366 | 20250116 | 135000 | 48917025500 | 43750 | 43700 | 43750 | 43700 | 353 |
| 367 | 20250116 | 134900 | 48901598800 | 43750 | 43750 | 43750 | 43700 | 590 |
| 368 | 20250116 | 134800 | 48875815150 | 43750 | 43650 | 43750 | 43650 | 186 |
| 369 | 20250116 | 134700 | 48867688200 | 43750 | 43750 | 43800 | 43700 | 1386 |
| 370 | 20250116 | 134600 | 48807107900 | 43750 | 43700 | 43800 | 43700 | 521 |
| 371 | 20250116 | 134500 | 48784306500 | 43700 | 43800 | 43800 | 43700 | 653 |
| 372 | 20250116 | 134400 | 48755750650 | 43800 | 43750 | 43800 | 43750 | 477 |
| 373 | 20250116 | 134300 | 48734881600 | 43750 | 43700 | 43750 | 43700 | 331 |
| 374 | 20250116 | 134200 | 48720404000 | 43750 | 43650 | 43750 | 43600 | 383 |
| 375 | 20250116 | 134100 | 48703684650 | 43650 | 43650 | 43650 | 43600 | 2024 |
| 376 | 20250116 | 134000 | 48615395550 | 43650 | 43700 | 43700 | 43650 | 2737 |
| 377 | 20250116 | 133900 | 48495915550 | 43700 | 43700 | 43750 | 43650 | 1538 |
| 378 | 20250116 | 133800 | 48428709500 | 43750 | 43650 | 43750 | 43650 | 876 |
| 379 | 20250116 | 133700 | 48390433050 | 43700 | 43850 | 43850 | 43650 | 8960 |
| 380 | 20250116 | 133600 | 47998670150 | 43850 | 43800 | 43850 | 43800 | 137 |
| 381 | 20250116 | 133500 | 47992668600 | 43800 | 43850 | 43850 | 43800 | 1001 |
| 382 | 20250116 | 133400 | 47948823600 | 43850 | 43850 | 43850 | 43800 | 404 |
| 383 | 20250116 | 133300 | 47931124800 | 43800 | 43850 | 43850 | 43800 | 1820 |
| 384 | 20250116 | 133200 | 47851401300 | 43800 | 43800 | 43850 | 43800 | 1086 |
| 385 | 20250116 | 133100 | 47803833600 | 43800 | 43800 | 43850 | 43800 | 1046 |
| 386 | 20250116 | 133000 | 47758014000 | 43800 | 43800 | 43850 | 43800 | 875 |
| 387 | 20250116 | 132900 | 47719685800 | 43800 | 43800 | 43850 | 43800 | 1747 |
| 388 | 20250116 | 132800 | 47643167100 | 43800 | 43800 | 43900 | 43800 | 584 |
| 389 | 20250116 | 132700 | 47617582650 | 43800 | 43800 | 43900 | 43750 | 438 |
| 390 | 20250116 | 132600 | 47598401950 | 43750 | 43800 | 43850 | 43750 | 3342 |
| 391 | 20250116 | 132500 | 47452077300 | 43750 | 43800 | 43800 | 43750 | 893 |
| 392 | 20250116 | 132400 | 47413001000 | 43750 | 43800 | 43800 | 43750 | 2827 |
| 393 | 20250116 | 132300 | 47289275000 | 43800 | 43900 | 43950 | 43750 | 7045 |
| 394 | 20250116 | 132200 | 46980483450 | 43900 | 44000 | 44000 | 43900 | 2418 |
| 395 | 20250116 | 132100 | 46874238550 | 43950 | 44000 | 44050 | 43950 | 2632 |
| 396 | 20250116 | 132000 | 46758482050 | 44000 | 44000 | 44050 | 44000 | 755 |
| 397 | 20250116 | 131900 | 46725250900 | 44000 | 44000 | 44050 | 44000 | 1767 |
| 398 | 20250116 | 131800 | 46647500650 | 44000 | 44050 | 44050 | 44000 | 1017 |
| 399 | 20250116 | 131700 | 46602738700 | 44050 | 44000 | 44050 | 44000 | 1538 |
| 400 | 20250116 | 131600 | 46535005050 | 44000 | 44050 | 44050 | 44000 | 3117 |
| 401 | 20250116 | 131500 | 46397804250 | 44050 | 44100 | 44100 | 44000 | 5239 |
| 402 | 20250116 | 131400 | 46167004750 | 44050 | 44200 | 44200 | 44050 | 3856 |
| 403 | 20250116 | 131300 | 45996921600 | 44150 | 44150 | 44200 | 44150 | 1364 |
| 404 | 20250116 | 131200 | 45936660750 | 44150 | 44200 | 44250 | 44150 | 2022 |
| 405 | 20250116 | 131100 | 45847292750 | 44200 | 44250 | 44250 | 44200 | 572 |
| 406 | 20250116 | 131000 | 45822009050 | 44200 | 44250 | 44350 | 44200 | 2195 |
| 407 | 20250116 | 130900 | 45724847900 | 44300 | 44150 | 44300 | 44150 | 1768 |
| 408 | 20250116 | 130800 | 45646625450 | 44200 | 44250 | 44300 | 44100 | 5601 |
| 409 | 20250116 | 130700 | 45399282450 | 44250 | 44400 | 44400 | 44200 | 9455 |
| 410 | 20250116 | 130600 | 44980417800 | 44400 | 44350 | 44450 | 44350 | 8081 |
| 411 | 20250116 | 130500 | 44621590050 | 44350 | 44250 | 44400 | 44250 | 4551 |
| 412 | 20250116 | 130400 | 44419815800 | 44300 | 44300 | 44300 | 44250 | 2462 |
| 413 | 20250116 | 130300 | 44310775350 | 44300 | 44250 | 44400 | 44250 | 3968 |
| 414 | 20250116 | 130200 | 44134882400 | 44250 | 44350 | 44400 | 44250 | 10426 |
| 415 | 20250116 | 130100 | 43672863550 | 44350 | 44350 | 44400 | 44350 | 3026 |
| 416 | 20250116 | 130000 | 43538648250 | 44350 | 44300 | 44400 | 44250 | 8548 |
| 417 | 20250116 | 125900 | 43159606350 | 44350 | 44300 | 44350 | 44250 | 7112 |
| 418 | 20250116 | 125800 | 42844399650 | 44250 | 44400 | 44400 | 44200 | 9685 |
| 419 | 20250116 | 125700 | 42414965650 | 44350 | 43950 | 44400 | 43950 | 20385 |
| 420 | 20250116 | 125600 | 41513082950 | 43950 | 43900 | 44050 | 43900 | 1126 |
| 421 | 20250116 | 125500 | 41463555400 | 43950 | 43900 | 44000 | 43900 | 233 |
| 422 | 20250116 | 125400 | 41453316650 | 43950 | 43900 | 43950 | 43850 | 2194 |
| 423 | 20250116 | 125300 | 41357039750 | 43900 | 44000 | 44000 | 43900 | 2715 |
| 424 | 20250116 | 125200 | 41237785850 | 44000 | 43950 | 44000 | 43900 | 2121 |
| 425 | 20250116 | 125100 | 41144512300 | 43900 | 43900 | 43950 | 43900 | 517 |
| 426 | 20250116 | 125000 | 41121815500 | 43900 | 44000 | 44000 | 43900 | 1847 |
| 427 | 20250116 | 124900 | 41040620600 | 44000 | 43950 | 44000 | 43950 | 3041 |
| 428 | 20250116 | 124800 | 40906958800 | 44000 | 43850 | 44000 | 43800 | 2446 |
| 429 | 20250116 | 124700 | 40799592700 | 43800 | 43800 | 43800 | 43750 | 562 |
| 430 | 20250116 | 124600 | 40774983000 | 43800 | 43750 | 43800 | 43700 | 769 |
| 431 | 20250116 | 124500 | 40741357300 | 43750 | 43700 | 43750 | 43650 | 738 |
| 432 | 20250116 | 124400 | 40709101300 | 43700 | 43650 | 43700 | 43650 | 3773 |
| 433 | 20250116 | 124300 | 40544319950 | 43700 | 43700 | 43700 | 43650 | 2648 |
| 434 | 20250116 | 124200 | 40428673950 | 43650 | 43700 | 43750 | 43650 | 1765 |
| 435 | 20250116 | 124100 | 40351548650 | 43750 | 43800 | 43800 | 43750 | 4450 |
| 436 | 20250116 | 124000 | 40156723550 | 43800 | 43750 | 43800 | 43750 | 657 |
| 437 | 20250116 | 123900 | 40127963450 | 43750 | 43750 | 43800 | 43700 | 393 |
| 438 | 20250116 | 123800 | 40110771200 | 43750 | 43750 | 43750 | 43700 | 831 |
| 439 | 20250116 | 123700 | 40074420000 | 43750 | 43750 | 43750 | 43700 | 1184 |
| 440 | 20250116 | 123600 | 40022647650 | 43800 | 43750 | 43800 | 43750 | 623 |
| 441 | 20250116 | 123500 | 39995390000 | 43750 | 43800 | 43800 | 43750 | 1493 |
| 442 | 20250116 | 123400 | 39930054100 | 43750 | 43750 | 43800 | 43700 | 577 |
| 443 | 20250116 | 123300 | 39904810250 | 43750 | 43750 | 43800 | 43750 | 683 |
| 444 | 20250116 | 123200 | 39874925850 | 43750 | 43750 | 43750 | 43700 | 859 |
| 445 | 20250116 | 123100 | 39837350400 | 43700 | 43700 | 43750 | 43700 | 1133 |
| 446 | 20250116 | 123000 | 39787837200 | 43700 | 43700 | 43700 | 43700 | 1210 |
| 447 | 20250116 | 122900 | 39734960200 | 43750 | 43750 | 43750 | 43700 | 1030 |
| 448 | 20250116 | 122800 | 39689940700 | 43700 | 43800 | 43800 | 43700 | 2021 |
| 449 | 20250116 | 122700 | 39601570300 | 43750 | 43750 | 43800 | 43750 | 1397 |
| 450 | 20250116 | 122600 | 39540439400 | 43800 | 43800 | 43900 | 43750 | 1816 |
| 451 | 20250116 | 122500 | 39460917900 | 43800 | 43850 | 43900 | 43750 | 4932 |
| 452 | 20250116 | 122400 | 39244916750 | 43850 | 43850 | 43850 | 43800 | 1252 |
| 453 | 20250116 | 122300 | 39190036500 | 43800 | 43850 | 43900 | 43800 | 1905 |
| 454 | 20250116 | 122200 | 39106508150 | 43850 | 43850 | 43900 | 43850 | 597 |
| 455 | 20250116 | 122100 | 39080329350 | 43850 | 43900 | 43900 | 43850 | 1476 |
| 456 | 20250116 | 122000 | 39015601400 | 43850 | 43850 | 43900 | 43850 | 689 |
| 457 | 20250116 | 121900 | 38985383400 | 43850 | 43900 | 43900 | 43850 | 1429 |
| 458 | 20250116 | 121800 | 38922704550 | 43900 | 43950 | 43950 | 43900 | 1328 |
| 459 | 20250116 | 121700 | 38864393350 | 44000 | 43950 | 44000 | 43900 | 678 |
| 460 | 20250116 | 121600 | 38834596950 | 43950 | 44000 | 44000 | 43950 | 774 |
| 461 | 20250116 | 121500 | 38800577150 | 43950 | 43950 | 44000 | 43950 | 735 |
| 462 | 20250116 | 121400 | 38768252100 | 43950 | 44000 | 44000 | 43950 | 2355 |
| 463 | 20250116 | 121300 | 38664650900 | 44000 | 44050 | 44100 | 44000 | 1953 |
| 464 | 20250116 | 121200 | 38578635950 | 44050 | 44050 | 44100 | 44050 | 832 |
| 465 | 20250116 | 121100 | 38541984400 | 44050 | 44150 | 44150 | 44050 | 1963 |
| 466 | 20250116 | 121000 | 38455421250 | 44100 | 44150 | 44200 | 44100 | 1426 |
| 467 | 20250116 | 120900 | 38392478600 | 44150 | 44050 | 44150 | 44050 | 3172 |
| 468 | 20250116 | 120800 | 38252524750 | 44050 | 44050 | 44100 | 44050 | 1586 |
| 469 | 20250116 | 120700 | 38182646950 | 44000 | 44050 | 44050 | 44000 | 915 |
| 470 | 20250116 | 120600 | 38142385700 | 44000 | 44000 | 44050 | 44000 | 649 |
| 471 | 20250116 | 120500 | 38113825800 | 44050 | 43950 | 44050 | 43950 | 952 |
| 472 | 20250116 | 120400 | 38071951150 | 43950 | 44050 | 44050 | 43900 | 4990 |
| 473 | 20250116 | 120300 | 37852545600 | 44050 | 44000 | 44050 | 44000 | 1236 |
| 474 | 20250116 | 120200 | 37798156050 | 44000 | 44050 | 44100 | 44000 | 1854 |
| 475 | 20250116 | 120100 | 37716514100 | 44050 | 44050 | 44050 | 44000 | 1043 |
| 476 | 20250116 | 120000 | 37670618600 | 44050 | 44000 | 44050 | 44000 | 936 |
| 477 | 20250116 | 115900 | 37629432250 | 43950 | 44100 | 44100 | 43950 | 2537 |
| 478 | 20250116 | 115800 | 37517746100 | 44100 | 44100 | 44100 | 44000 | 1022 |
| 479 | 20250116 | 115700 | 37472705850 | 44150 | 44150 | 44150 | 44050 | 858 |
| 480 | 20250116 | 115600 | 37434893550 | 44050 | 44200 | 44200 | 44050 | 3697 |
| 481 | 20250116 | 115500 | 37271756000 | 44250 | 44100 | 44250 | 44100 | 2699 |
| 482 | 20250116 | 115400 | 37152477550 | 44100 | 44050 | 44200 | 44050 | 1798 |
| 483 | 20250116 | 115300 | 37073199450 | 44050 | 44150 | 44150 | 44000 | 4968 |
| 484 | 20250116 | 115200 | 36854196200 | 44100 | 44200 | 44200 | 44050 | 3515 |
| 485 | 20250116 | 115100 | 36699049950 | 44200 | 44250 | 44400 | 44150 | 18479 |
| 486 | 20250116 | 115000 | 35880365800 | 44200 | 43950 | 44300 | 43900 | 21541 |
| 487 | 20250116 | 114900 | 34928995350 | 43950 | 43950 | 43950 | 43900 | 1163 |
| 488 | 20250116 | 114800 | 34877925750 | 43950 | 44000 | 44000 | 43900 | 990 |
| 489 | 20250116 | 114700 | 34834422950 | 43950 | 43950 | 43950 | 43900 | 2277 |
| 490 | 20250116 | 114600 | 34734357700 | 43900 | 44050 | 44050 | 43900 | 2189 |
| 491 | 20250116 | 114500 | 34638086000 | 44050 | 43900 | 44050 | 43900 | 3881 |
| 492 | 20250116 | 114400 | 34467363700 | 43950 | 43900 | 43950 | 43900 | 1391 |
| 493 | 20250116 | 114300 | 34406251450 | 43900 | 43800 | 43900 | 43800 | 1064 |
| 494 | 20250116 | 114200 | 34359599500 | 43800 | 43700 | 43800 | 43700 | 310 |
| 495 | 20250116 | 114100 | 34346032550 | 43700 | 43700 | 43750 | 43700 | 607 |
| 496 | 20250116 | 114000 | 34319505650 | 43700 | 43600 | 43700 | 43600 | 80 |
| 497 | 20250116 | 113900 | 34316012500 | 43650 | 43700 | 43700 | 43600 | 1030 |
| 498 | 20250116 | 113800 | 34271037650 | 43650 | 43650 | 43700 | 43600 | 724 |
| 499 | 20250116 | 113700 | 34239441400 | 43650 | 43650 | 43700 | 43600 | 683 |
| 500 | 20250116 | 113600 | 34209635700 | 43650 | 43650 | 43700 | 43550 | 2643 |
| 501 | 20250116 | 113500 | 34094326500 | 43600 | 43600 | 43650 | 43600 | 1017 |
| 502 | 20250116 | 113400 | 34049975250 | 43600 | 43550 | 43650 | 43550 | 2197 |
| 503 | 20250116 | 113300 | 33954187500 | 43550 | 43600 | 43650 | 43550 | 3744 |
| 504 | 20250116 | 113200 | 33791065850 | 43600 | 43700 | 43700 | 43600 | 3538 |
| 505 | 20250116 | 113100 | 33636683700 | 43650 | 43800 | 43800 | 43650 | 4318 |
| 506 | 20250116 | 113000 | 33447942550 | 43800 | 43850 | 43850 | 43750 | 3417 |
| 507 | 20250116 | 112900 | 33298299950 | 43850 | 43850 | 43850 | 43750 | 2078 |
| 508 | 20250116 | 112800 | 33207280850 | 43800 | 43800 | 43850 | 43750 | 2433 |
| 509 | 20250116 | 112700 | 33100752500 | 43800 | 43800 | 43850 | 43800 | 171 |
| 510 | 20250116 | 112600 | 33093259600 | 43850 | 43950 | 43950 | 43850 | 1999 |
| 511 | 20250116 | 112500 | 33005525050 | 43900 | 43900 | 43950 | 43900 | 528 |
| 512 | 20250116 | 112400 | 32982329350 | 43900 | 43800 | 43900 | 43800 | 1693 |
| 513 | 20250116 | 112300 | 32908114900 | 43800 | 43800 | 43850 | 43800 | 493 |
| 514 | 20250116 | 112200 | 32886510850 | 43800 | 43800 | 43800 | 43750 | 1282 |
| 515 | 20250116 | 112100 | 32830379250 | 43800 | 43800 | 43850 | 43800 | 1984 |
| 516 | 20250116 | 112000 | 32743436000 | 43800 | 43800 | 43850 | 43800 | 936 |
| 517 | 20250116 | 111900 | 32702432800 | 43800 | 43850 | 43850 | 43800 | 745 |
| 518 | 20250116 | 111800 | 32669792600 | 43850 | 43850 | 43900 | 43850 | 2889 |
| 519 | 20250116 | 111700 | 32543102400 | 43850 | 43900 | 43950 | 43850 | 1023 |
| 520 | 20250116 | 111600 | 32498198850 | 43950 | 43900 | 43950 | 43850 | 1152 |
| 521 | 20250116 | 111500 | 32447627000 | 43900 | 43900 | 43950 | 43850 | 1055 |
| 522 | 20250116 | 111400 | 32401308450 | 43950 | 43950 | 43950 | 43900 | 622 |
| 523 | 20250116 | 111300 | 32373999300 | 43950 | 43950 | 44000 | 43850 | 3459 |
| 524 | 20250116 | 111200 | 32222052050 | 43950 | 44100 | 44150 | 43950 | 3681 |
| 525 | 20250116 | 111100 | 32059806850 | 44150 | 44050 | 44150 | 44000 | 2538 |
| 526 | 20250116 | 111000 | 31947825300 | 44050 | 43950 | 44050 | 43900 | 6003 |
| 527 | 20250116 | 110900 | 31683931600 | 43950 | 44100 | 44100 | 43950 | 2742 |
| 528 | 20250116 | 110800 | 31563212850 | 44150 | 44100 | 44150 | 44050 | 1703 |
| 529 | 20250116 | 110700 | 31488132350 | 44100 | 44150 | 44150 | 44050 | 2540 |
| 530 | 20250116 | 110600 | 31376151350 | 44100 | 43850 | 44150 | 43850 | 9872 |
| 531 | 20250116 | 110500 | 30941060950 | 43850 | 43850 | 43900 | 43850 | 1652 |
| 532 | 20250116 | 110400 | 30868544750 | 43850 | 43950 | 43950 | 43850 | 3347 |
| 533 | 20250116 | 110300 | 30721557800 | 43950 | 44000 | 44000 | 43950 | 1290 |
| 534 | 20250116 | 110200 | 30664809200 | 44000 | 44000 | 44050 | 43950 | 2500 |
| 535 | 20250116 | 110100 | 30554810950 | 44000 | 43900 | 44050 | 43900 | 3834 |
| 536 | 20250116 | 110000 | 30386158800 | 43900 | 43800 | 43900 | 43750 | 2019 |
| 537 | 20250116 | 105900 | 30297645800 | 43800 | 43850 | 43900 | 43700 | 6073 |
| 538 | 20250116 | 105800 | 30031707500 | 43900 | 43900 | 43950 | 43850 | 4921 |
| 539 | 20250116 | 105700 | 29815731500 | 43900 | 44100 | 44100 | 43900 | 10418 |
| 540 | 20250116 | 105600 | 29357377450 | 44100 | 44100 | 44150 | 44050 | 4251 |
| 541 | 20250116 | 105500 | 29169924050 | 44100 | 44150 | 44200 | 44100 | 5083 |
| 542 | 20250116 | 105400 | 28945580500 | 44150 | 44200 | 44200 | 44050 | 5815 |
| 543 | 20250116 | 105300 | 28688887500 | 44150 | 44050 | 44200 | 44050 | 7453 |
| 544 | 20250116 | 105200 | 28359825700 | 44100 | 44150 | 44200 | 43950 | 16431 |
| 545 | 20250116 | 105100 | 27635423500 | 44100 | 44200 | 44200 | 44100 | 7357 |
| 546 | 20250116 | 105000 | 27310566200 | 44200 | 44200 | 44250 | 44000 | 11567 |
| 547 | 20250116 | 104900 | 26799960200 | 44250 | 44000 | 44250 | 43950 | 22015 |
| 548 | 20250116 | 104800 | 25829174500 | 44050 | 43850 | 44100 | 43800 | 22059 |
| 549 | 20250116 | 104700 | 24858962700 | 43850 | 43700 | 43950 | 43650 | 13581 |
| 550 | 20250116 | 104600 | 24264079850 | 43700 | 43550 | 43700 | 43550 | 4970 |
| 551 | 20250116 | 104500 | 24047311600 | 43550 | 43500 | 43600 | 43500 | 1124 |
| 552 | 20250116 | 104400 | 23998371000 | 43500 | 43550 | 43600 | 43450 | 3091 |
| 553 | 20250116 | 104300 | 23863761450 | 43600 | 43400 | 43650 | 43350 | 5311 |
| 554 | 20250116 | 104200 | 23632631950 | 43400 | 43400 | 43550 | 43300 | 5043 |
| 555 | 20250116 | 104100 | 23413503750 | 43400 | 43250 | 43400 | 43250 | 2515 |
| 556 | 20250116 | 104000 | 23304661550 | 43300 | 43300 | 43350 | 43250 | 3870 |
| 557 | 20250116 | 103900 | 23137155300 | 43350 | 43400 | 43400 | 43300 | 2126 |
| 558 | 20250116 | 103800 | 23045010350 | 43400 | 43300 | 43450 | 43250 | 2683 |
| 559 | 20250116 | 103700 | 22928618800 | 43250 | 43450 | 43450 | 43200 | 11403 |
| 560 | 20250116 | 103600 | 22434745250 | 43450 | 43550 | 43600 | 43450 | 7128 |
| 561 | 20250116 | 103500 | 22124707000 | 43550 | 43650 | 43750 | 43550 | 6678 |
| 562 | 20250116 | 103400 | 21833350400 | 43650 | 44000 | 44000 | 43600 | 15777 |
| 563 | 20250116 | 103300 | 21142237900 | 44000 | 43800 | 44050 | 43800 | 21415 |
| 564 | 20250116 | 103200 | 20201542550 | 43800 | 43500 | 44250 | 43450 | 53839 |
| 565 | 20250116 | 103100 | 17840272300 | 43500 | 43500 | 43550 | 43450 | 5754 |
| 566 | 20250116 | 103000 | 17590044750 | 43450 | 43450 | 43500 | 43350 | 4149 |
| 567 | 20250116 | 102900 | 17409942100 | 43450 | 43450 | 43500 | 43400 | 8709 |
| 568 | 20250116 | 102800 | 17031480850 | 43450 | 43550 | 43550 | 43400 | 5912 |
| 569 | 20250116 | 102700 | 16774492650 | 43550 | 43200 | 43550 | 43200 | 14957 |
| 570 | 20250116 | 102600 | 16125155150 | 43150 | 43200 | 43250 | 43150 | 1454 |
| 571 | 20250116 | 102500 | 16062339300 | 43250 | 43150 | 43250 | 43150 | 1476 |
| 572 | 20250116 | 102400 | 15998586050 | 43200 | 43100 | 43200 | 43100 | 1784 |
| 573 | 20250116 | 102300 | 15921585500 | 43100 | 43100 | 43150 | 43100 | 497 |
| 574 | 20250116 | 102200 | 15900151250 | 43150 | 43100 | 43150 | 43100 | 378 |
| 575 | 20250116 | 102100 | 15883848450 | 43100 | 43200 | 43200 | 43100 | 3573 |
| 576 | 20250116 | 102000 | 15729709300 | 43200 | 43200 | 43250 | 43150 | 3379 |
| 577 | 20250116 | 101900 | 15583803000 | 43250 | 43200 | 43250 | 43150 | 3009 |
| 578 | 20250116 | 101800 | 15453809200 | 43200 | 43350 | 43350 | 43150 | 4235 |
| 579 | 20250116 | 101700 | 15270612000 | 43350 | 43200 | 43350 | 43200 | 6840 |
| 580 | 20250116 | 101600 | 14974496300 | 43200 | 43200 | 43250 | 43150 | 3332 |
| 581 | 20250116 | 101500 | 14830541450 | 43250 | 43250 | 43300 | 43200 | 1919 |
| 582 | 20250116 | 101400 | 14747541900 | 43250 | 43300 | 43300 | 43200 | 3359 |
| 583 | 20250116 | 101300 | 14602215850 | 43300 | 43250 | 43350 | 43250 | 9201 |
| 584 | 20250116 | 101200 | 14203759900 | 43200 | 43250 | 43300 | 43200 | 5594 |
| 585 | 20250116 | 101100 | 13961896500 | 43250 | 43150 | 43400 | 43100 | 16215 |
| 586 | 20250116 | 101000 | 13260735650 | 43150 | 42950 | 43300 | 42950 | 8480 |
| 587 | 20250116 | 100900 | 12895070600 | 43000 | 42900 | 43000 | 42900 | 2805 |
| 588 | 20250116 | 100800 | 12774534100 | 43000 | 42900 | 43000 | 42800 | 2897 |
| 589 | 20250116 | 100700 | 12650205200 | 42850 | 42700 | 42950 | 42700 | 2226 |
| 590 | 20250116 | 100600 | 12554879750 | 42700 | 42700 | 42750 | 42700 | 355 |
| 591 | 20250116 | 100500 | 12539721150 | 42700 | 42700 | 42750 | 42650 | 621 |
| 592 | 20250116 | 100400 | 12513213350 | 42650 | 42700 | 42700 | 42650 | 418 |
| 593 | 20250116 | 100300 | 12495373600 | 42700 | 42650 | 42700 | 42650 | 776 |
| 594 | 20250116 | 100200 | 12462270250 | 42650 | 42700 | 42700 | 42650 | 450 |
| 595 | 20250116 | 100100 | 12443058000 | 42650 | 42650 | 42700 | 42650 | 425 |
| 596 | 20250116 | 100000 | 12424928550 | 42650 | 42650 | 42650 | 42650 | 2231 |
| 597 | 20250116 | 095900 | 12329776400 | 42650 | 42700 | 42700 | 42650 | 842 |
| 598 | 20250116 | 095800 | 12293834850 | 42700 | 42700 | 42750 | 42700 | 317 |
| 599 | 20250116 | 095700 | 12280298900 | 42700 | 42700 | 42700 | 42650 | 744 |
| 600 | 20250116 | 095600 | 12248533500 | 42700 | 42750 | 42800 | 42650 | 1494 |
| 601 | 20250116 | 095500 | 12184730750 | 42700 | 42650 | 42700 | 42650 | 642 |
| 602 | 20250116 | 095400 | 12157337300 | 42700 | 42750 | 42750 | 42650 | 3470 |
| 603 | 20250116 | 095300 | 12009078500 | 42750 | 42750 | 42800 | 42700 | 1356 |
| 604 | 20250116 | 095200 | 11951134450 | 42750 | 42750 | 42800 | 42700 | 924 |
| 605 | 20250116 | 095100 | 11911637850 | 42750 | 42750 | 42850 | 42700 | 682 |
| 606 | 20250116 | 095000 | 11882462550 | 42800 | 42850 | 42900 | 42750 | 2441 |
| 607 | 20250116 | 094900 | 11777960300 | 42900 | 42950 | 42950 | 42900 | 979 |
| 608 | 20250116 | 094800 | 11735939550 | 42950 | 42950 | 42950 | 42900 | 941 |
| 609 | 20250116 | 094700 | 11695535400 | 42950 | 43050 | 43050 | 42950 | 3756 |
| 610 | 20250116 | 094600 | 11534084100 | 43000 | 42950 | 43050 | 42950 | 1934 |
| 611 | 20250116 | 094500 | 11450906050 | 42950 | 42800 | 43000 | 42800 | 5106 |
| 612 | 20250116 | 094400 | 11231804350 | 42800 | 42750 | 42850 | 42650 | 2797 |
| 613 | 20250116 | 094300 | 11112270000 | 42750 | 42650 | 42750 | 42600 | 1670 |
| 614 | 20250116 | 094200 | 11041000550 | 42650 | 42650 | 42700 | 42600 | 2001 |
| 615 | 20250116 | 094100 | 10955689300 | 42650 | 42650 | 42700 | 42650 | 647 |
| 616 | 20250116 | 094000 | 10928087500 | 42650 | 42700 | 42700 | 42650 | 372 |
| 617 | 20250116 | 093900 | 10912205100 | 42650 | 42700 | 42700 | 42650 | 642 |
| 618 | 20250116 | 093800 | 10884817250 | 42700 | 42650 | 42700 | 42600 | 646 |
| 619 | 20250116 | 093700 | 10857261750 | 42650 | 42600 | 42650 | 42600 | 710 |
| 620 | 20250116 | 093600 | 10827000400 | 42650 | 42600 | 42750 | 42500 | 11165 |
| 621 | 20250116 | 093500 | 10352113700 | 42600 | 42650 | 42650 | 42550 | 4414 |
| 622 | 20250116 | 093400 | 10164103950 | 42650 | 42750 | 42800 | 42600 | 3615 |
| 623 | 20250116 | 093300 | 10009860650 | 42750 | 42950 | 42950 | 42750 | 3667 |
| 624 | 20250116 | 093200 | 9852812650 | 42950 | 42950 | 43000 | 42900 | 1271 |
| 625 | 20250116 | 093100 | 9798229850 | 42950 | 42900 | 43000 | 42850 | 2601 |
| 626 | 20250116 | 093000 | 9686601950 | 42950 | 43000 | 43000 | 42800 | 1696 |
| 627 | 20250116 | 092900 | 9613813200 | 43000 | 42950 | 43050 | 42850 | 6949 |
| 628 | 20250116 | 092800 | 9315083300 | 42950 | 42900 | 43000 | 42850 | 2870 |
| 629 | 20250116 | 092700 | 9191799750 | 42950 | 42800 | 43000 | 42750 | 5051 |
| 630 | 20250116 | 092600 | 8975250000 | 42750 | 42850 | 42850 | 42700 | 2574 |
| 631 | 20250116 | 092500 | 8865103850 | 42850 | 42500 | 42850 | 42500 | 3455 |
| 632 | 20250116 | 092400 | 8717792750 | 42600 | 42600 | 42600 | 42500 | 3481 |
| 633 | 20250116 | 092300 | 8569686800 | 42550 | 42700 | 42700 | 42550 | 6610 |
| 634 | 20250116 | 092200 | 8288081400 | 42700 | 42800 | 42800 | 42650 | 3813 |
| 635 | 20250116 | 092100 | 8125267550 | 42800 | 42900 | 42900 | 42700 | 2611 |
| 636 | 20250116 | 092000 | 8013576950 | 42900 | 42800 | 43000 | 42750 | 4205 |
| 637 | 20250116 | 091900 | 7833384400 | 42800 | 42700 | 42800 | 42650 | 5815 |
| 638 | 20250116 | 091800 | 7585085400 | 42700 | 42800 | 42850 | 42700 | 6977 |
| 639 | 20250116 | 091700 | 7286850550 | 42800 | 42800 | 42900 | 42700 | 10105 |
| 640 | 20250116 | 091600 | 6854659750 | 42850 | 42900 | 42950 | 42800 | 2841 |
| 641 | 20250116 | 091500 | 6732948950 | 42950 | 43050 | 43050 | 42750 | 14757 |
| 642 | 20250116 | 091400 | 6099957300 | 43000 | 43250 | 43350 | 43000 | 6667 |
| 643 | 20250116 | 091300 | 5812552050 | 43300 | 43400 | 43500 | 43300 | 9530 |
| 644 | 20250116 | 091200 | 5398536300 | 43350 | 43000 | 43400 | 43000 | 7989 |
| 645 | 20250116 | 091100 | 5053161900 | 43000 | 43100 | 43100 | 43000 | 4181 |
| 646 | 20250116 | 091000 | 4873181150 | 43050 | 43300 | 43350 | 43050 | 7141 |
| 647 | 20250116 | 090900 | 4564839450 | 43300 | 43150 | 43300 | 43100 | 5628 |
| 648 | 20250116 | 090800 | 4321444000 | 43150 | 43250 | 43300 | 43150 | 2664 |
| 649 | 20250116 | 090700 | 4206322850 | 43300 | 43300 | 43350 | 43200 | 4439 |
| 650 | 20250116 | 090600 | 4014240300 | 43100 | 43150 | 43450 | 43000 | 9176 |
| 651 | 20250116 | 090500 | 3617497700 | 43150 | 43200 | 43250 | 43000 | 9892 |
| 652 | 20250116 | 090400 | 3190986900 | 43200 | 43350 | 43350 | 43200 | 6479 |
| 653 | 20250116 | 090300 | 2910809200 | 43250 | 43400 | 43400 | 43200 | 9760 |
| 654 | 20250116 | 090200 | 2488340450 | 43350 | 43250 | 43550 | 43150 | 17560 |
| 655 | 20250116 | 090100 | 1727447750 | 43150 | 42900 | 43300 | 42900 | 9581 |
| 656 | 20250116 | 090000 | 1314157800 | 42900 | 43250 | 43300 | 42800 | 27196 |