36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250120 | 195500 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 15866 |
| 3 | 20250120 | 195400 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 4 | 20250120 | 195300 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 5 | 20250120 | 195200 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 6 | 20250120 | 195100 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 7 | 20250120 | 195000 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 8 | 20250120 | 194900 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 9 | 20250120 | 194800 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 10 | 20250120 | 194700 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 11 | 20250120 | 194600 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 12 | 20250120 | 194500 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 13 | 20250120 | 194400 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 14 | 20250120 | 194300 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 15 | 20250120 | 194200 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 16 | 20250120 | 194100 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 17 | 20250120 | 194000 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 18 | 20250120 | 193900 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 19 | 20250120 | 193800 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 20 | 20250120 | 193700 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 21 | 20250120 | 193600 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 22 | 20250120 | 193500 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 23 | 20250120 | 193400 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 24 | 20250120 | 193300 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 25 | 20250120 | 193200 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 26 | 20250120 | 193100 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 27 | 20250120 | 193000 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 28 | 20250120 | 192900 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 29 | 20250120 | 192800 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 30 | 20250120 | 192700 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 31 | 20250120 | 192600 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 32 | 20250120 | 192500 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 15866 |
| 33 | 20250120 | 192400 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 34 | 20250120 | 192300 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 35 | 20250120 | 192200 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 36 | 20250120 | 192100 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 37 | 20250120 | 192000 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 38 | 20250120 | 191900 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 39 | 20250120 | 191800 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 40 | 20250120 | 191700 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 41 | 20250120 | 191600 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 42 | 20250120 | 191500 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 43 | 20250120 | 191400 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 44 | 20250120 | 191300 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 45 | 20250120 | 191200 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 46 | 20250120 | 191100 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 47 | 20250120 | 191000 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 48 | 20250120 | 190900 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 49 | 20250120 | 190800 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 50 | 20250120 | 190700 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 51 | 20250120 | 190600 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 52 | 20250120 | 190500 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 53 | 20250120 | 190400 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 54 | 20250120 | 190300 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 55 | 20250120 | 190200 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 56 | 20250120 | 190100 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 57 | 20250120 | 190000 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 58 | 20250120 | 185900 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 59 | 20250120 | 185800 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 60 | 20250120 | 185700 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 61 | 20250120 | 185600 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 62 | 20250120 | 185500 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 15866 |
| 63 | 20250120 | 185400 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 64 | 20250120 | 185300 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 65 | 20250120 | 185200 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 66 | 20250120 | 185100 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 67 | 20250120 | 185000 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 68 | 20250120 | 184900 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 69 | 20250120 | 184800 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 70 | 20250120 | 184700 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 71 | 20250120 | 184600 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 72 | 20250120 | 184500 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 73 | 20250120 | 184400 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 74 | 20250120 | 184300 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 75 | 20250120 | 184200 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 76 | 20250120 | 184100 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 77 | 20250120 | 184000 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 78 | 20250120 | 183900 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 79 | 20250120 | 183800 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 80 | 20250120 | 183700 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 81 | 20250120 | 183600 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 82 | 20250120 | 183500 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 83 | 20250120 | 183400 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 84 | 20250120 | 183300 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 85 | 20250120 | 183200 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 86 | 20250120 | 183100 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 87 | 20250120 | 183000 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 88 | 20250120 | 182900 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 89 | 20250120 | 182800 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 90 | 20250120 | 182700 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 91 | 20250120 | 182600 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 92 | 20250120 | 182500 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 15866 |
| 93 | 20250120 | 182400 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 94 | 20250120 | 182300 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 95 | 20250120 | 182200 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 96 | 20250120 | 182100 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 97 | 20250120 | 182000 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 98 | 20250120 | 181900 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 99 | 20250120 | 181800 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 100 | 20250120 | 181700 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 101 | 20250120 | 181600 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 102 | 20250120 | 181500 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 103 | 20250120 | 181400 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 104 | 20250120 | 181300 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 105 | 20250120 | 181200 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 106 | 20250120 | 181100 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 107 | 20250120 | 181000 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 108 | 20250120 | 180900 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 109 | 20250120 | 180800 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 110 | 20250120 | 180700 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 111 | 20250120 | 180600 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 112 | 20250120 | 180500 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 113 | 20250120 | 180400 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 114 | 20250120 | 180300 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 115 | 20250120 | 180200 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 116 | 20250120 | 180100 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 117 | 20250120 | 180000 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 118 | 20250120 | 175900 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 119 | 20250120 | 175800 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 120 | 20250120 | 175700 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 121 | 20250120 | 175600 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 122 | 20250120 | 175500 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 15866 |
| 123 | 20250120 | 175400 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 124 | 20250120 | 175300 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 125 | 20250120 | 175200 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 126 | 20250120 | 175100 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 127 | 20250120 | 175000 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 128 | 20250120 | 174900 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 129 | 20250120 | 174800 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 130 | 20250120 | 174700 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 131 | 20250120 | 174600 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 132 | 20250120 | 174500 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 133 | 20250120 | 174400 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 134 | 20250120 | 174300 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 135 | 20250120 | 174200 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 136 | 20250120 | 174100 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 137 | 20250120 | 174000 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 138 | 20250120 | 173900 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 139 | 20250120 | 173800 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 140 | 20250120 | 173700 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 141 | 20250120 | 173600 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 142 | 20250120 | 173500 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 143 | 20250120 | 173400 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 144 | 20250120 | 173300 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 145 | 20250120 | 173200 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 146 | 20250120 | 173100 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 147 | 20250120 | 173000 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 148 | 20250120 | 172900 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 149 | 20250120 | 172800 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 150 | 20250120 | 172700 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 151 | 20250120 | 172600 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 152 | 20250120 | 172500 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 15866 |
| 153 | 20250120 | 172400 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 154 | 20250120 | 172300 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 155 | 20250120 | 172200 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 156 | 20250120 | 172100 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 157 | 20250120 | 172000 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 158 | 20250120 | 171900 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 159 | 20250120 | 171800 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 160 | 20250120 | 171700 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 161 | 20250120 | 171600 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 162 | 20250120 | 171500 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 163 | 20250120 | 171400 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 164 | 20250120 | 171300 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 165 | 20250120 | 171200 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 166 | 20250120 | 171100 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 167 | 20250120 | 171000 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 168 | 20250120 | 170900 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 169 | 20250120 | 170800 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 170 | 20250120 | 170700 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 171 | 20250120 | 170600 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 172 | 20250120 | 170500 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 173 | 20250120 | 170400 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 174 | 20250120 | 170300 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 175 | 20250120 | 170200 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 176 | 20250120 | 170100 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 177 | 20250120 | 170000 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 178 | 20250120 | 165900 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 179 | 20250120 | 165800 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 180 | 20250120 | 165700 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 181 | 20250120 | 165600 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 182 | 20250120 | 165500 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 15866 |
| 183 | 20250120 | 165400 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 184 | 20250120 | 165300 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 185 | 20250120 | 165200 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 186 | 20250120 | 165100 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 187 | 20250120 | 165000 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 188 | 20250120 | 164900 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 189 | 20250120 | 164800 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 190 | 20250120 | 164700 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 191 | 20250120 | 164600 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 192 | 20250120 | 164500 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 193 | 20250120 | 164400 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 194 | 20250120 | 164300 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 195 | 20250120 | 164200 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 196 | 20250120 | 164100 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 197 | 20250120 | 164000 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 198 | 20250120 | 163900 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 199 | 20250120 | 163800 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 200 | 20250120 | 163700 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 201 | 20250120 | 163600 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 202 | 20250120 | 163500 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 203 | 20250120 | 163400 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 204 | 20250120 | 163300 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 205 | 20250120 | 163200 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 206 | 20250120 | 163100 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 207 | 20250120 | 163000 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 208 | 20250120 | 162900 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 209 | 20250120 | 162800 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 210 | 20250120 | 162700 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 211 | 20250120 | 162600 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 212 | 20250120 | 162500 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 15866 |
| 213 | 20250120 | 162400 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 214 | 20250120 | 162300 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 215 | 20250120 | 162200 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 216 | 20250120 | 162100 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 217 | 20250120 | 162000 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 218 | 20250120 | 161900 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 219 | 20250120 | 161800 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 220 | 20250120 | 161700 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 221 | 20250120 | 161600 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 222 | 20250120 | 161500 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 223 | 20250120 | 161400 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 224 | 20250120 | 161300 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 225 | 20250120 | 161200 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 226 | 20250120 | 161100 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 227 | 20250120 | 161000 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 228 | 20250120 | 160900 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 229 | 20250120 | 160800 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 230 | 20250120 | 160700 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 231 | 20250120 | 160600 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 232 | 20250120 | 160500 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 233 | 20250120 | 160400 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 234 | 20250120 | 160300 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 235 | 20250120 | 160200 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 236 | 20250120 | 160100 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 237 | 20250120 | 160000 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 238 | 20250120 | 155900 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 239 | 20250120 | 155800 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 240 | 20250120 | 155700 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 241 | 20250120 | 155600 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 242 | 20250120 | 155500 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 15866 |
| 243 | 20250120 | 155400 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 244 | 20250120 | 155300 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 245 | 20250120 | 155200 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 246 | 20250120 | 155100 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 247 | 20250120 | 155000 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 248 | 20250120 | 154900 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 249 | 20250120 | 154800 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 250 | 20250120 | 154700 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 251 | 20250120 | 154600 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 252 | 20250120 | 154500 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 253 | 20250120 | 154400 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 254 | 20250120 | 154300 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 255 | 20250120 | 154200 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 256 | 20250120 | 154100 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 257 | 20250120 | 154000 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 258 | 20250120 | 153900 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 259 | 20250120 | 153800 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 260 | 20250120 | 153700 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 261 | 20250120 | 153600 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 262 | 20250120 | 153500 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 263 | 20250120 | 153400 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 264 | 20250120 | 153300 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 265 | 20250120 | 153200 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 266 | 20250120 | 153100 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 267 | 20250120 | 153000 | 52316453000 | 44350 | 44350 | 44350 | 44350 | 15866 |
| 268 | 20250120 | 152900 | 51612795900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 269 | 20250120 | 152800 | 51612795900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 270 | 20250120 | 152700 | 51612795900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 271 | 20250120 | 152600 | 51612795900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 272 | 20250120 | 152500 | 51612795900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 273 | 20250120 | 152400 | 51612795900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 274 | 20250120 | 152300 | 51612795900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 275 | 20250120 | 152200 | 51612795900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 276 | 20250120 | 152100 | 51612795900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 277 | 20250120 | 152000 | 51612795900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 278 | 20250120 | 151900 | 51612795900 | 44350 | 44400 | 44450 | 44250 | 7484 |
| 279 | 20250120 | 151800 | 51280903950 | 44400 | 44400 | 44500 | 44300 | 7976 |
| 280 | 20250120 | 151700 | 50926847350 | 44400 | 44350 | 44450 | 44350 | 6418 |
| 281 | 20250120 | 151600 | 50641948150 | 44400 | 44500 | 44500 | 44300 | 5394 |
| 282 | 20250120 | 151500 | 50402319600 | 44400 | 44800 | 44800 | 44250 | 5629 |
| 283 | 20250120 | 151400 | 50151666600 | 44800 | 44100 | 44800 | 44050 | 23351 |
| 284 | 20250120 | 151300 | 49114601650 | 44100 | 44000 | 44100 | 44000 | 1031 |
| 285 | 20250120 | 151200 | 49069172450 | 44050 | 44050 | 44100 | 44000 | 1607 |
| 286 | 20250120 | 151100 | 48998368400 | 44050 | 43950 | 44050 | 43850 | 1273 |
| 287 | 20250120 | 151000 | 48942381350 | 43950 | 43850 | 43950 | 43800 | 1812 |
| 288 | 20250120 | 150900 | 48862858700 | 43850 | 43850 | 43900 | 43750 | 1096 |
| 289 | 20250120 | 150800 | 48814837550 | 43850 | 43750 | 43850 | 43750 | 1701 |
| 290 | 20250120 | 150700 | 48740376150 | 43800 | 43900 | 43900 | 43750 | 6178 |
| 291 | 20250120 | 150600 | 48469741650 | 43900 | 44050 | 44050 | 43900 | 2592 |
| 292 | 20250120 | 150500 | 48355834450 | 44050 | 44050 | 44050 | 44000 | 1248 |
| 293 | 20250120 | 150400 | 48300893650 | 44000 | 44150 | 44150 | 44000 | 1853 |
| 294 | 20250120 | 150300 | 48219227150 | 44150 | 44150 | 44200 | 44100 | 1588 |
| 295 | 20250120 | 150200 | 48149142450 | 44200 | 44200 | 44200 | 44100 | 1529 |
| 296 | 20250120 | 150100 | 48081622100 | 44200 | 44150 | 44200 | 44100 | 1812 |
| 297 | 20250120 | 150000 | 48001624250 | 44150 | 44250 | 44250 | 44150 | 1566 |
| 298 | 20250120 | 145900 | 47932407800 | 44200 | 44200 | 44250 | 44200 | 504 |
| 299 | 20250120 | 145800 | 47910116200 | 44200 | 44250 | 44250 | 44200 | 1341 |
| 300 | 20250120 | 145700 | 47850841550 | 44250 | 44250 | 44250 | 44200 | 412 |
| 301 | 20250120 | 145600 | 47832617050 | 44250 | 44250 | 44250 | 44200 | 774 |
| 302 | 20250120 | 145500 | 47798378150 | 44200 | 44250 | 44250 | 44200 | 323 |
| 303 | 20250120 | 145400 | 47784093850 | 44250 | 44200 | 44250 | 44150 | 498 |
| 304 | 20250120 | 145300 | 47762090450 | 44150 | 44200 | 44200 | 44150 | 1511 |
| 305 | 20250120 | 145200 | 47695306750 | 44250 | 44200 | 44250 | 44150 | 895 |
| 306 | 20250120 | 145100 | 47655743300 | 44150 | 44050 | 44200 | 44050 | 656 |
| 307 | 20250120 | 145000 | 47626784800 | 44100 | 44100 | 44100 | 44050 | 282 |
| 308 | 20250120 | 144900 | 47614358850 | 44100 | 44050 | 44100 | 44050 | 340 |
| 309 | 20250120 | 144800 | 47599379300 | 44050 | 44050 | 44100 | 43950 | 1549 |
| 310 | 20250120 | 144700 | 47531188600 | 44100 | 44200 | 44200 | 44050 | 1118 |
| 311 | 20250120 | 144600 | 47481866250 | 44150 | 44200 | 44200 | 44150 | 708 |
| 312 | 20250120 | 144500 | 47450580650 | 44250 | 44200 | 44250 | 44200 | 299 |
| 313 | 20250120 | 144400 | 47437360100 | 44200 | 44200 | 44250 | 44200 | 561 |
| 314 | 20250120 | 144300 | 47412563600 | 44250 | 44300 | 44300 | 44250 | 928 |
| 315 | 20250120 | 144200 | 47371487300 | 44300 | 44200 | 44350 | 44200 | 4242 |
| 316 | 20250120 | 144100 | 47183631300 | 44150 | 44050 | 44250 | 44050 | 2428 |
| 317 | 20250120 | 144000 | 47076404850 | 44100 | 44050 | 44100 | 43950 | 398 |
| 318 | 20250120 | 143900 | 47058857800 | 43950 | 43950 | 44050 | 43900 | 1419 |
| 319 | 20250120 | 143800 | 46996399950 | 43950 | 43850 | 44000 | 43850 | 1303 |
| 320 | 20250120 | 143700 | 46939215950 | 43850 | 43800 | 43850 | 43750 | 2153 |
| 321 | 20250120 | 143600 | 46844896400 | 43800 | 43850 | 43900 | 43750 | 2510 |
| 322 | 20250120 | 143500 | 46734943900 | 43900 | 43800 | 43900 | 43800 | 1826 |
| 323 | 20250120 | 143400 | 46654871950 | 43850 | 43850 | 43900 | 43850 | 1710 |
| 324 | 20250120 | 143300 | 46579879800 | 43850 | 43900 | 43900 | 43850 | 633 |
| 325 | 20250120 | 143200 | 46552097000 | 43950 | 43950 | 43950 | 43900 | 795 |
| 326 | 20250120 | 143100 | 46517189800 | 43950 | 43950 | 43950 | 43900 | 134 |
| 327 | 20250120 | 143000 | 46511303500 | 43950 | 43950 | 44000 | 43900 | 452 |
| 328 | 20250120 | 142900 | 46491432100 | 43950 | 44000 | 44050 | 43900 | 1082 |
| 329 | 20250120 | 142800 | 46443871000 | 43950 | 43900 | 44000 | 43850 | 623 |
| 330 | 20250120 | 142700 | 46416525700 | 43850 | 43950 | 43950 | 43850 | 302 |
| 331 | 20250120 | 142600 | 46403264100 | 44000 | 43800 | 44000 | 43800 | 5270 |
| 332 | 20250120 | 142500 | 46172303000 | 43800 | 43950 | 43950 | 43800 | 2915 |
| 333 | 20250120 | 142400 | 46044496200 | 43950 | 43900 | 43950 | 43850 | 1734 |
| 334 | 20250120 | 142300 | 45968391450 | 43850 | 43900 | 43950 | 43850 | 1552 |
| 335 | 20250120 | 142200 | 45900259100 | 43950 | 43950 | 43950 | 43900 | 1780 |
| 336 | 20250120 | 142100 | 45822050750 | 43950 | 43850 | 44000 | 43850 | 2289 |
| 337 | 20250120 | 142000 | 45721509800 | 43850 | 43750 | 43950 | 43750 | 2201 |
| 338 | 20250120 | 141900 | 45625027900 | 43750 | 43650 | 43800 | 43600 | 4673 |
| 339 | 20250120 | 141800 | 45420851750 | 43650 | 43850 | 43900 | 43600 | 10476 |
| 340 | 20250120 | 141700 | 44962773100 | 43900 | 44100 | 44100 | 43750 | 20114 |
| 341 | 20250120 | 141600 | 44079453950 | 44100 | 44150 | 44150 | 44050 | 6514 |
| 342 | 20250120 | 141500 | 43792177100 | 44150 | 44250 | 44250 | 44150 | 2686 |
| 343 | 20250120 | 141400 | 43673489150 | 44250 | 44250 | 44300 | 44250 | 2427 |
| 344 | 20250120 | 141300 | 43566072850 | 44300 | 44300 | 44350 | 44250 | 1260 |
| 345 | 20250120 | 141200 | 43510254300 | 44300 | 44250 | 44350 | 44250 | 889 |
| 346 | 20250120 | 141100 | 43470902600 | 44250 | 44300 | 44350 | 44250 | 1147 |
| 347 | 20250120 | 141000 | 43420112050 | 44350 | 44300 | 44350 | 44300 | 1385 |
| 348 | 20250120 | 140900 | 43358751900 | 44300 | 44300 | 44350 | 44250 | 744 |
| 349 | 20250120 | 140800 | 43325803100 | 44300 | 44400 | 44450 | 44200 | 6134 |
| 350 | 20250120 | 140700 | 43054178500 | 44400 | 44300 | 44400 | 44250 | 1384 |
| 351 | 20250120 | 140600 | 42992836550 | 44250 | 44200 | 44300 | 44200 | 1379 |
| 352 | 20250120 | 140500 | 42931843050 | 44200 | 44250 | 44300 | 44200 | 3930 |
| 353 | 20250120 | 140400 | 42758030450 | 44200 | 44250 | 44300 | 44200 | 5061 |
| 354 | 20250120 | 140300 | 42534216050 | 44250 | 44300 | 44350 | 44150 | 8670 |
| 355 | 20250120 | 140200 | 42150873050 | 44300 | 44450 | 44450 | 44250 | 10418 |
| 356 | 20250120 | 140100 | 41688642450 | 44450 | 44500 | 44500 | 44400 | 4193 |
| 357 | 20250120 | 140000 | 41502307500 | 44500 | 44400 | 44500 | 44400 | 1103 |
| 358 | 20250120 | 135900 | 41453271650 | 44400 | 44450 | 44500 | 44350 | 6601 |
| 359 | 20250120 | 135800 | 41160144050 | 44450 | 44700 | 44700 | 44350 | 11634 |
| 360 | 20250120 | 135700 | 40642229750 | 44700 | 44650 | 44800 | 44600 | 3119 |
| 361 | 20250120 | 135600 | 40502818950 | 44650 | 44700 | 44700 | 44600 | 7103 |
| 362 | 20250120 | 135500 | 40185782650 | 44750 | 44800 | 44900 | 44550 | 14946 |
| 363 | 20250120 | 135400 | 39518097150 | 44850 | 45000 | 45250 | 44800 | 16370 |
| 364 | 20250120 | 135300 | 38781948650 | 45000 | 45200 | 45250 | 44900 | 13620 |
| 365 | 20250120 | 135200 | 38167791000 | 45200 | 45150 | 45550 | 45100 | 23455 |
| 366 | 20250120 | 135100 | 37103789350 | 45150 | 45400 | 45400 | 44950 | 25702 |
| 367 | 20250120 | 135000 | 35943189200 | 45350 | 45300 | 45650 | 45250 | 67461 |
| 368 | 20250120 | 134900 | 32877629050 | 45300 | 45000 | 45300 | 44800 | 31625 |
| 369 | 20250120 | 134800 | 31450340800 | 45000 | 44750 | 45150 | 44750 | 32200 |
| 370 | 20250120 | 134700 | 30002611000 | 44750 | 44500 | 44750 | 44500 | 4994 |
| 371 | 20250120 | 134600 | 29779702800 | 44550 | 44500 | 44550 | 44500 | 273 |
| 372 | 20250120 | 134500 | 29767546650 | 44500 | 44500 | 44550 | 44500 | 178 |
| 373 | 20250120 | 134400 | 29759625200 | 44550 | 44550 | 44600 | 44500 | 1211 |
| 374 | 20250120 | 134300 | 29705676300 | 44550 | 44500 | 44550 | 44450 | 362 |
| 375 | 20250120 | 134200 | 29689561850 | 44500 | 44450 | 44500 | 44400 | 788 |
| 376 | 20250120 | 134100 | 29654517900 | 44400 | 44400 | 44450 | 44300 | 412 |
| 377 | 20250120 | 134000 | 29636232300 | 44400 | 44300 | 44450 | 44300 | 2780 |
| 378 | 20250120 | 133900 | 29512953550 | 44300 | 44250 | 44300 | 44200 | 269 |
| 379 | 20250120 | 133800 | 29501057450 | 44250 | 44300 | 44300 | 44200 | 791 |
| 380 | 20250120 | 133700 | 29466067250 | 44300 | 44300 | 44350 | 44250 | 436 |
| 381 | 20250120 | 133600 | 29446753000 | 44300 | 44300 | 44350 | 44300 | 838 |
| 382 | 20250120 | 133500 | 29409629450 | 44300 | 44350 | 44350 | 44300 | 1092 |
| 383 | 20250120 | 133400 | 29361242100 | 44350 | 44350 | 44350 | 44250 | 560 |
| 384 | 20250120 | 133300 | 29336431550 | 44350 | 44200 | 44350 | 44200 | 842 |
| 385 | 20250120 | 133200 | 29299158900 | 44200 | 44250 | 44250 | 44200 | 3810 |
| 386 | 20250120 | 133100 | 29130645000 | 44300 | 44400 | 44400 | 44300 | 4403 |
| 387 | 20250120 | 133000 | 28935386000 | 44400 | 44350 | 44400 | 44350 | 96 |
| 388 | 20250120 | 132900 | 28931125550 | 44350 | 44350 | 44400 | 44350 | 296 |
| 389 | 20250120 | 132800 | 28917997250 | 44400 | 44400 | 44400 | 44350 | 711 |
| 390 | 20250120 | 132700 | 28886441300 | 44400 | 44350 | 44400 | 44350 | 401 |
| 391 | 20250120 | 132600 | 28868647250 | 44350 | 44400 | 44400 | 44350 | 2410 |
| 392 | 20250120 | 132500 | 28761716000 | 44400 | 44400 | 44450 | 44400 | 650 |
| 393 | 20250120 | 132400 | 28732852700 | 44400 | 44500 | 44500 | 44400 | 895 |
| 394 | 20250120 | 132300 | 28693066250 | 44500 | 44450 | 44500 | 44450 | 449 |
| 395 | 20250120 | 132200 | 28673097150 | 44500 | 44500 | 44500 | 44450 | 1592 |
| 396 | 20250120 | 132100 | 28602319050 | 44500 | 44500 | 44550 | 44450 | 1659 |
| 397 | 20250120 | 132000 | 28528504500 | 44500 | 44500 | 44550 | 44500 | 748 |
| 398 | 20250120 | 131900 | 28495218450 | 44500 | 44550 | 44600 | 44500 | 2902 |
| 399 | 20250120 | 131800 | 28366037050 | 44550 | 44600 | 44600 | 44550 | 646 |
| 400 | 20250120 | 131700 | 28337231000 | 44550 | 44550 | 44600 | 44550 | 357 |
| 401 | 20250120 | 131600 | 28321326200 | 44550 | 44550 | 44600 | 44550 | 563 |
| 402 | 20250120 | 131500 | 28296244150 | 44600 | 44600 | 44600 | 44550 | 1353 |
| 403 | 20250120 | 131400 | 28235940550 | 44600 | 44650 | 44650 | 44600 | 373 |
| 404 | 20250120 | 131300 | 28219299200 | 44600 | 44600 | 44650 | 44600 | 1388 |
| 405 | 20250120 | 131200 | 28157377100 | 44650 | 44700 | 44700 | 44600 | 651 |
| 406 | 20250120 | 131100 | 28128317050 | 44700 | 44600 | 44700 | 44600 | 1010 |
| 407 | 20250120 | 131000 | 28083250400 | 44600 | 44800 | 44800 | 44600 | 3059 |
| 408 | 20250120 | 130900 | 27946598600 | 44750 | 44750 | 44800 | 44750 | 509 |
| 409 | 20250120 | 130800 | 27923820250 | 44750 | 44750 | 44800 | 44750 | 575 |
| 410 | 20250120 | 130700 | 27898088850 | 44750 | 44750 | 44800 | 44750 | 324 |
| 411 | 20250120 | 130600 | 27883582300 | 44750 | 44750 | 44800 | 44750 | 993 |
| 412 | 20250120 | 130500 | 27839138250 | 44750 | 44800 | 44800 | 44750 | 426 |
| 413 | 20250120 | 130400 | 27820063750 | 44800 | 44750 | 44800 | 44700 | 1331 |
| 414 | 20250120 | 130300 | 27760478700 | 44750 | 44750 | 44800 | 44750 | 1279 |
| 415 | 20250120 | 130200 | 27703241750 | 44750 | 44800 | 44850 | 44750 | 1694 |
| 416 | 20250120 | 130100 | 27627352000 | 44850 | 44850 | 44850 | 44800 | 1035 |
| 417 | 20250120 | 130000 | 27580936850 | 44850 | 44850 | 44850 | 44800 | 771 |
| 418 | 20250120 | 125900 | 27546368900 | 44850 | 44850 | 44850 | 44800 | 3333 |
| 419 | 20250120 | 125800 | 27396885500 | 44850 | 44800 | 44850 | 44800 | 637 |
| 420 | 20250120 | 125700 | 27368333500 | 44800 | 44750 | 44850 | 44750 | 1238 |
| 421 | 20250120 | 125600 | 27312870350 | 44750 | 44650 | 44750 | 44650 | 784 |
| 422 | 20250120 | 125500 | 27277811050 | 44650 | 44700 | 44750 | 44650 | 600 |
| 423 | 20250120 | 125400 | 27250992650 | 44700 | 44650 | 44700 | 44650 | 1419 |
| 424 | 20250120 | 125300 | 27187613600 | 44650 | 44650 | 44700 | 44650 | 396 |
| 425 | 20250120 | 125200 | 27169914100 | 44700 | 44650 | 44700 | 44650 | 1588 |
| 426 | 20250120 | 125100 | 27099008100 | 44700 | 44750 | 44750 | 44600 | 1284 |
| 427 | 20250120 | 125000 | 27041662300 | 44750 | 44850 | 44850 | 44700 | 1467 |
| 428 | 20250120 | 124900 | 26975953400 | 44850 | 44800 | 44850 | 44800 | 1031 |
| 429 | 20250120 | 124800 | 26929722300 | 44800 | 44950 | 44950 | 44750 | 3941 |
| 430 | 20250120 | 124700 | 26752924500 | 44950 | 44850 | 44950 | 44800 | 3048 |
| 431 | 20250120 | 124600 | 26616132250 | 44850 | 44800 | 44850 | 44800 | 1349 |
| 432 | 20250120 | 124500 | 26555694700 | 44750 | 44650 | 44750 | 44650 | 961 |
| 433 | 20250120 | 124400 | 26512714950 | 44650 | 44500 | 44700 | 44500 | 1054 |
| 434 | 20250120 | 124300 | 26465770100 | 44550 | 44650 | 44700 | 44550 | 4310 |
| 435 | 20250120 | 124200 | 26273512300 | 44700 | 44650 | 44750 | 44650 | 1463 |
| 436 | 20250120 | 124100 | 26208134050 | 44700 | 44700 | 44700 | 44650 | 2155 |
| 437 | 20250120 | 124000 | 26111842550 | 44700 | 44650 | 44700 | 44650 | 739 |
| 438 | 20250120 | 123900 | 26078833500 | 44700 | 44750 | 44800 | 44650 | 2317 |
| 439 | 20250120 | 123800 | 25975220300 | 44800 | 44850 | 44850 | 44750 | 3638 |
| 440 | 20250120 | 123700 | 25812275350 | 44850 | 44850 | 44850 | 44800 | 5268 |
| 441 | 20250120 | 123600 | 25576163950 | 44850 | 44950 | 45000 | 44800 | 10850 |
| 442 | 20250120 | 123500 | 25088889250 | 44950 | 44850 | 44950 | 44850 | 9118 |
| 443 | 20250120 | 123400 | 24679470100 | 44850 | 44800 | 44850 | 44750 | 6807 |
| 444 | 20250120 | 123300 | 24374263650 | 44800 | 44750 | 44850 | 44750 | 5468 |
| 445 | 20250120 | 123200 | 24129280450 | 44750 | 44700 | 44750 | 44650 | 4808 |
| 446 | 20250120 | 123100 | 23914343400 | 44700 | 44600 | 44700 | 44550 | 4057 |
| 447 | 20250120 | 123000 | 23733181750 | 44600 | 44450 | 44600 | 44400 | 2254 |
| 448 | 20250120 | 122900 | 23632861000 | 44450 | 44450 | 44450 | 44450 | 144 |
| 449 | 20250120 | 122800 | 23626460200 | 44450 | 44500 | 44500 | 44400 | 104 |
| 450 | 20250120 | 122700 | 23621840250 | 44500 | 44450 | 44500 | 44400 | 590 |
| 451 | 20250120 | 122600 | 23595620200 | 44500 | 44500 | 44550 | 44500 | 352 |
| 452 | 20250120 | 122500 | 23579953050 | 44500 | 44450 | 44500 | 44450 | 494 |
| 453 | 20250120 | 122400 | 23557977050 | 44450 | 44350 | 44450 | 44350 | 991 |
| 454 | 20250120 | 122300 | 23513967550 | 44350 | 44500 | 44500 | 44350 | 1047 |
| 455 | 20250120 | 122200 | 23467474800 | 44500 | 44500 | 44500 | 44500 | 876 |
| 456 | 20250120 | 122100 | 23428492800 | 44450 | 44500 | 44500 | 44450 | 123 |
| 457 | 20250120 | 122000 | 23423019500 | 44450 | 44350 | 44500 | 44350 | 612 |
| 458 | 20250120 | 121900 | 23395826600 | 44400 | 44400 | 44400 | 44350 | 365 |
| 459 | 20250120 | 121800 | 23379635100 | 44350 | 44450 | 44450 | 44350 | 274 |
| 460 | 20250120 | 121700 | 23367469300 | 44450 | 44450 | 44450 | 44400 | 177 |
| 461 | 20250120 | 121600 | 23359601700 | 44450 | 44400 | 44500 | 44350 | 426 |
| 462 | 20250120 | 121500 | 23340683600 | 44400 | 44500 | 44500 | 44400 | 468 |
| 463 | 20250120 | 121400 | 23319890700 | 44550 | 44550 | 44550 | 44450 | 512 |
| 464 | 20250120 | 121300 | 23297107850 | 44550 | 44600 | 44600 | 44500 | 606 |
| 465 | 20250120 | 121200 | 23270110350 | 44600 | 44600 | 44600 | 44400 | 667 |
| 466 | 20250120 | 121100 | 23240442650 | 44600 | 44550 | 44650 | 44550 | 1573 |
| 467 | 20250120 | 121000 | 23170325100 | 44600 | 44350 | 44600 | 44350 | 3005 |
| 468 | 20250120 | 120900 | 23036799650 | 44350 | 44400 | 44400 | 44350 | 3531 |
| 469 | 20250120 | 120800 | 22880104300 | 44400 | 44400 | 44450 | 44400 | 224 |
| 470 | 20250120 | 120700 | 22870158650 | 44400 | 44450 | 44450 | 44400 | 89 |
| 471 | 20250120 | 120600 | 22866203700 | 44450 | 44450 | 44450 | 44400 | 891 |
| 472 | 20250120 | 120500 | 22826599550 | 44450 | 44450 | 44450 | 44400 | 679 |
| 473 | 20250120 | 120400 | 22796443350 | 44400 | 44150 | 44400 | 44050 | 3107 |
| 474 | 20250120 | 120300 | 22658892250 | 44100 | 44100 | 44150 | 44050 | 259 |
| 475 | 20250120 | 120200 | 22647475550 | 44100 | 44150 | 44150 | 44050 | 3032 |
| 476 | 20250120 | 120100 | 22513816400 | 44150 | 44200 | 44200 | 44150 | 1676 |
| 477 | 20250120 | 120000 | 22439815550 | 44200 | 44200 | 44250 | 44200 | 745 |
| 478 | 20250120 | 115900 | 22406883850 | 44200 | 44200 | 44250 | 44200 | 181 |
| 479 | 20250120 | 115800 | 22398883550 | 44250 | 44200 | 44250 | 44200 | 87 |
| 480 | 20250120 | 115700 | 22395034750 | 44250 | 44200 | 44250 | 44150 | 509 |
| 481 | 20250120 | 115600 | 22372524000 | 44200 | 44200 | 44200 | 44200 | 346 |
| 482 | 20250120 | 115500 | 22357230800 | 44250 | 44200 | 44300 | 44200 | 812 |
| 483 | 20250120 | 115400 | 22321316600 | 44300 | 44250 | 44300 | 44200 | 827 |
| 484 | 20250120 | 115300 | 22284708000 | 44250 | 44200 | 44250 | 44200 | 106 |
| 485 | 20250120 | 115200 | 22280020100 | 44250 | 44200 | 44250 | 44200 | 252 |
| 486 | 20250120 | 115100 | 22268879150 | 44200 | 44150 | 44200 | 44150 | 82 |
| 487 | 20250120 | 115000 | 22265255000 | 44150 | 44200 | 44200 | 44100 | 2268 |
| 488 | 20250120 | 114900 | 22165163900 | 44200 | 44200 | 44200 | 44200 | 390 |
| 489 | 20250120 | 114800 | 22147925900 | 44200 | 44200 | 44250 | 44200 | 1451 |
| 490 | 20250120 | 114700 | 22083791000 | 44200 | 44200 | 44300 | 44200 | 540 |
| 491 | 20250120 | 114600 | 22059906050 | 44250 | 44250 | 44300 | 44250 | 667 |
| 492 | 20250120 | 114500 | 22030389650 | 44250 | 44250 | 44300 | 44250 | 322 |
| 493 | 20250120 | 114400 | 22016138800 | 44300 | 44250 | 44300 | 44250 | 245 |
| 494 | 20250120 | 114300 | 22005288100 | 44300 | 44400 | 44400 | 44300 | 225 |
| 495 | 20250120 | 114200 | 21995313550 | 44400 | 44300 | 44400 | 44250 | 1834 |
| 496 | 20250120 | 114100 | 21914078450 | 44300 | 44300 | 44300 | 44250 | 491 |
| 497 | 20250120 | 114000 | 21892330300 | 44300 | 44250 | 44300 | 44250 | 209 |
| 498 | 20250120 | 113900 | 21883080300 | 44250 | 44250 | 44350 | 44250 | 1855 |
| 499 | 20250120 | 113800 | 21800953500 | 44250 | 44350 | 44350 | 44250 | 2022 |
| 500 | 20250120 | 113700 | 21711407050 | 44300 | 44350 | 44350 | 44300 | 674 |
| 501 | 20250120 | 113600 | 21681515300 | 44350 | 44450 | 44450 | 44350 | 3016 |
| 502 | 20250120 | 113500 | 21547619800 | 44450 | 44450 | 44500 | 44450 | 245 |
| 503 | 20250120 | 113400 | 21536728350 | 44500 | 44500 | 44550 | 44450 | 387 |
| 504 | 20250120 | 113300 | 21519508150 | 44450 | 44500 | 44550 | 44450 | 1131 |
| 505 | 20250120 | 113200 | 21469164150 | 44500 | 44600 | 44600 | 44500 | 782 |
| 506 | 20250120 | 113100 | 21434331000 | 44600 | 44700 | 44700 | 44600 | 2564 |
| 507 | 20250120 | 113000 | 21319906500 | 44700 | 44700 | 44700 | 44650 | 1191 |
| 508 | 20250120 | 112900 | 21266705500 | 44700 | 44650 | 44700 | 44650 | 1286 |
| 509 | 20250120 | 112800 | 21209249650 | 44650 | 44550 | 44650 | 44550 | 3067 |
| 510 | 20250120 | 112700 | 21072493700 | 44500 | 44550 | 44550 | 44500 | 146 |
| 511 | 20250120 | 112600 | 21065992250 | 44550 | 44500 | 44550 | 44500 | 725 |
| 512 | 20250120 | 112500 | 21033712950 | 44500 | 44400 | 44500 | 44350 | 552 |
| 513 | 20250120 | 112400 | 21009183450 | 44400 | 44350 | 44400 | 44350 | 1136 |
| 514 | 20250120 | 112300 | 20958801450 | 44400 | 44500 | 44500 | 44350 | 651 |
| 515 | 20250120 | 112200 | 20929893350 | 44500 | 44350 | 44500 | 44350 | 427 |
| 516 | 20250120 | 112100 | 20910928650 | 44350 | 44350 | 44400 | 44350 | 531 |
| 517 | 20250120 | 112000 | 20887362300 | 44350 | 44400 | 44450 | 44350 | 621 |
| 518 | 20250120 | 111900 | 20859805650 | 44400 | 44450 | 44500 | 44400 | 680 |
| 519 | 20250120 | 111800 | 20829557350 | 44450 | 44500 | 44500 | 44450 | 1033 |
| 520 | 20250120 | 111700 | 20783614700 | 44500 | 44400 | 44500 | 44400 | 1969 |
| 521 | 20250120 | 111600 | 20696079900 | 44400 | 44350 | 44400 | 44300 | 718 |
| 522 | 20250120 | 111500 | 20664236200 | 44400 | 44250 | 44400 | 44250 | 770 |
| 523 | 20250120 | 111400 | 20630116750 | 44300 | 44250 | 44300 | 44200 | 93 |
| 524 | 20250120 | 111300 | 20625998950 | 44250 | 44400 | 44400 | 44250 | 636 |
| 525 | 20250120 | 111200 | 20597825250 | 44400 | 44350 | 44450 | 44350 | 724 |
| 526 | 20250120 | 111100 | 20565686750 | 44350 | 44250 | 44400 | 44250 | 3344 |
| 527 | 20250120 | 111000 | 20417488050 | 44150 | 44250 | 44300 | 44100 | 3595 |
| 528 | 20250120 | 110900 | 20258741250 | 44250 | 44250 | 44300 | 44150 | 3809 |
| 529 | 20250120 | 110800 | 20090317350 | 44200 | 44500 | 44500 | 44200 | 5261 |
| 530 | 20250120 | 110700 | 19857114800 | 44450 | 44500 | 44500 | 44450 | 494 |
| 531 | 20250120 | 110600 | 19835142600 | 44500 | 44550 | 44550 | 44500 | 536 |
| 532 | 20250120 | 110500 | 19811284850 | 44550 | 44600 | 44600 | 44550 | 547 |
| 533 | 20250120 | 110400 | 19786910800 | 44600 | 44550 | 44600 | 44500 | 523 |
| 534 | 20250120 | 110300 | 19763613250 | 44550 | 44450 | 44550 | 44450 | 2345 |
| 535 | 20250120 | 110200 | 19659236600 | 44450 | 44500 | 44550 | 44450 | 1615 |
| 536 | 20250120 | 110100 | 19587413800 | 44500 | 44500 | 44550 | 44400 | 1912 |
| 537 | 20250120 | 110000 | 19502364900 | 44500 | 44650 | 44650 | 44400 | 2462 |
| 538 | 20250120 | 105900 | 19392817250 | 44550 | 44600 | 44650 | 44500 | 4864 |
| 539 | 20250120 | 105800 | 19175953000 | 44600 | 44700 | 44700 | 44600 | 1094 |
| 540 | 20250120 | 105700 | 19127102400 | 44700 | 44650 | 44700 | 44650 | 1404 |
| 541 | 20250120 | 105600 | 19064394300 | 44650 | 44700 | 44800 | 44600 | 8647 |
| 542 | 20250120 | 105500 | 18678231250 | 44700 | 44650 | 44700 | 44650 | 1002 |
| 543 | 20250120 | 105400 | 18633466700 | 44650 | 44700 | 44750 | 44650 | 2422 |
| 544 | 20250120 | 105300 | 18525287050 | 44750 | 44650 | 44750 | 44600 | 1746 |
| 545 | 20250120 | 105200 | 18447302200 | 44700 | 44650 | 44700 | 44600 | 1561 |
| 546 | 20250120 | 105100 | 18377609750 | 44600 | 44650 | 44700 | 44600 | 2269 |
| 547 | 20250120 | 105000 | 18276324450 | 44650 | 44800 | 44850 | 44650 | 5814 |
| 548 | 20250120 | 104900 | 18016116800 | 44800 | 45000 | 45000 | 44700 | 12216 |
| 549 | 20250120 | 104800 | 17467672000 | 45000 | 44700 | 45000 | 44650 | 14958 |
| 550 | 20250120 | 104700 | 16796130400 | 44700 | 44550 | 44700 | 44500 | 5471 |
| 551 | 20250120 | 104600 | 16552267200 | 44550 | 44550 | 44600 | 44550 | 1701 |
| 552 | 20250120 | 104500 | 16476426900 | 44600 | 44600 | 44600 | 44550 | 2000 |
| 553 | 20250120 | 104400 | 16387282650 | 44600 | 44550 | 44650 | 44500 | 2437 |
| 554 | 20250120 | 104300 | 16278699050 | 44550 | 44600 | 44650 | 44500 | 6439 |
| 555 | 20250120 | 104200 | 15991957000 | 44600 | 44700 | 44950 | 44550 | 15613 |
| 556 | 20250120 | 104100 | 15292901750 | 44650 | 44500 | 44700 | 44450 | 3139 |
| 557 | 20250120 | 104000 | 15153141100 | 44550 | 44650 | 44800 | 44500 | 17013 |
| 558 | 20250120 | 103900 | 14393233250 | 44700 | 44550 | 44800 | 44450 | 16711 |
| 559 | 20250120 | 103800 | 13647186100 | 44550 | 43950 | 44600 | 43950 | 24751 |
| 560 | 20250120 | 103700 | 12549488950 | 43900 | 43900 | 43950 | 43900 | 283 |
| 561 | 20250120 | 103600 | 12537063550 | 43950 | 43900 | 43950 | 43850 | 628 |
| 562 | 20250120 | 103500 | 12509492200 | 43900 | 43900 | 43950 | 43900 | 122 |
| 563 | 20250120 | 103400 | 12504131350 | 43900 | 43900 | 43950 | 43900 | 162 |
| 564 | 20250120 | 103300 | 12497018950 | 43900 | 43900 | 43900 | 43850 | 325 |
| 565 | 20250120 | 103200 | 12482751950 | 43850 | 43900 | 43900 | 43850 | 216 |
| 566 | 20250120 | 103100 | 12473278450 | 43900 | 43950 | 43950 | 43800 | 875 |
| 567 | 20250120 | 103000 | 12434914700 | 43850 | 43950 | 43950 | 43850 | 676 |
| 568 | 20250120 | 102900 | 12405238100 | 44000 | 44000 | 44000 | 43900 | 538 |
| 569 | 20250120 | 102800 | 12381588550 | 44000 | 44000 | 44000 | 43950 | 304 |
| 570 | 20250120 | 102700 | 12368213850 | 44000 | 43950 | 44000 | 43900 | 808 |
| 571 | 20250120 | 102600 | 12332702050 | 44000 | 43900 | 44000 | 43900 | 627 |
| 572 | 20250120 | 102500 | 12305162050 | 43900 | 43900 | 43900 | 43850 | 475 |
| 573 | 20250120 | 102400 | 12284313750 | 43850 | 43850 | 43900 | 43800 | 228 |
| 574 | 20250120 | 102300 | 12274310300 | 43850 | 43750 | 43850 | 43750 | 1778 |
| 575 | 20250120 | 102200 | 12196422400 | 43750 | 43750 | 43800 | 43700 | 102 |
| 576 | 20250120 | 102100 | 12191959800 | 43750 | 43750 | 43750 | 43700 | 166 |
| 577 | 20250120 | 102000 | 12184698150 | 43750 | 43750 | 43750 | 43750 | 905 |
| 578 | 20250120 | 101900 | 12145104400 | 43750 | 43750 | 43800 | 43700 | 845 |
| 579 | 20250120 | 101800 | 12108164700 | 43750 | 43750 | 43800 | 43750 | 774 |
| 580 | 20250120 | 101700 | 12074292000 | 43750 | 43800 | 43850 | 43750 | 1105 |
| 581 | 20250120 | 101600 | 12025911900 | 43800 | 43800 | 43850 | 43750 | 1144 |
| 582 | 20250120 | 101500 | 11975814500 | 43850 | 43750 | 43850 | 43700 | 832 |
| 583 | 20250120 | 101400 | 11939433700 | 43800 | 43750 | 43800 | 43750 | 870 |
| 584 | 20250120 | 101300 | 11901350750 | 43750 | 43750 | 43800 | 43750 | 2478 |
| 585 | 20250120 | 101200 | 11792935150 | 43750 | 43750 | 43800 | 43750 | 333 |
| 586 | 20250120 | 101100 | 11778360900 | 43850 | 43900 | 43900 | 43750 | 3136 |
| 587 | 20250120 | 101000 | 11640937850 | 43850 | 44100 | 44100 | 43850 | 4174 |
| 588 | 20250120 | 100900 | 11457370750 | 44100 | 44100 | 44150 | 44100 | 555 |
| 589 | 20250120 | 100800 | 11432888200 | 44100 | 44200 | 44200 | 44100 | 775 |
| 590 | 20250120 | 100700 | 11398699800 | 44150 | 44200 | 44250 | 44100 | 2921 |
| 591 | 20250120 | 100600 | 11269650650 | 44200 | 44150 | 44250 | 44100 | 3361 |
| 592 | 20250120 | 100500 | 11121163700 | 44150 | 44200 | 44200 | 44100 | 3103 |
| 593 | 20250120 | 100400 | 10984148150 | 44150 | 44100 | 44200 | 44100 | 1241 |
| 594 | 20250120 | 100300 | 10929364500 | 44100 | 44000 | 44150 | 44000 | 2543 |
| 595 | 20250120 | 100200 | 10817246100 | 44000 | 44050 | 44100 | 44000 | 586 |
| 596 | 20250120 | 100100 | 10791435650 | 44050 | 44000 | 44100 | 44000 | 2452 |
| 597 | 20250120 | 100000 | 10683467900 | 44050 | 44050 | 44050 | 43950 | 2731 |
| 598 | 20250120 | 095900 | 10563232850 | 44000 | 43950 | 44050 | 43950 | 1314 |
| 599 | 20250120 | 095800 | 10505414750 | 43950 | 43800 | 43950 | 43800 | 306 |
| 600 | 20250120 | 095700 | 10491967900 | 43800 | 43900 | 44050 | 43800 | 3125 |
| 601 | 20250120 | 095600 | 10354613550 | 43900 | 43900 | 43950 | 43850 | 1292 |
| 602 | 20250120 | 095500 | 10297883850 | 43900 | 43900 | 43950 | 43850 | 673 |
| 603 | 20250120 | 095400 | 10268345500 | 43850 | 43700 | 43850 | 43650 | 1541 |
| 604 | 20250120 | 095300 | 10200998800 | 43700 | 43750 | 43750 | 43650 | 1264 |
| 605 | 20250120 | 095200 | 10145764300 | 43750 | 43750 | 43750 | 43700 | 1553 |
| 606 | 20250120 | 095100 | 10077828350 | 43800 | 43750 | 43850 | 43750 | 749 |
| 607 | 20250120 | 095000 | 10045028900 | 43750 | 43800 | 43850 | 43750 | 928 |
| 608 | 20250120 | 094900 | 10004367950 | 43800 | 43800 | 43800 | 43750 | 230 |
| 609 | 20250120 | 094800 | 9994301250 | 43800 | 43750 | 43800 | 43750 | 130 |
| 610 | 20250120 | 094700 | 9988607400 | 43750 | 43850 | 43850 | 43750 | 495 |
| 611 | 20250120 | 094600 | 9966926350 | 43850 | 43750 | 43850 | 43700 | 2580 |
| 612 | 20250120 | 094500 | 9854148800 | 43750 | 43700 | 43750 | 43700 | 301 |
| 613 | 20250120 | 094400 | 9840986750 | 43700 | 43650 | 43800 | 43650 | 562 |
| 614 | 20250120 | 094300 | 9816403700 | 43700 | 43650 | 43700 | 43600 | 1559 |
| 615 | 20250120 | 094200 | 9748418400 | 43650 | 43600 | 43650 | 43550 | 1996 |
| 616 | 20250120 | 094100 | 9661388500 | 43650 | 43550 | 43650 | 43550 | 1499 |
| 617 | 20250120 | 094000 | 9596037150 | 43550 | 43600 | 43650 | 43550 | 3295 |
| 618 | 20250120 | 093900 | 9452386650 | 43600 | 43700 | 43750 | 43600 | 4364 |
| 619 | 20250120 | 093800 | 9261959650 | 43700 | 43950 | 43950 | 43650 | 5013 |
| 620 | 20250120 | 093700 | 9042682500 | 43800 | 44150 | 44150 | 43750 | 9550 |
| 621 | 20250120 | 093600 | 8623215800 | 44150 | 44200 | 44200 | 44100 | 1349 |
| 622 | 20250120 | 093500 | 8563645000 | 44150 | 44050 | 44150 | 44000 | 1691 |
| 623 | 20250120 | 093400 | 8489103500 | 44050 | 43950 | 44100 | 43950 | 1400 |
| 624 | 20250120 | 093300 | 8427517500 | 43950 | 43850 | 44100 | 43800 | 3058 |
| 625 | 20250120 | 093200 | 8293039300 | 43850 | 43850 | 43900 | 43850 | 1030 |
| 626 | 20250120 | 093100 | 8247851500 | 43850 | 43850 | 43850 | 43800 | 2365 |
| 627 | 20250120 | 093000 | 8144203100 | 43850 | 43900 | 43950 | 43850 | 1773 |
| 628 | 20250120 | 092900 | 8066442600 | 43950 | 43850 | 43950 | 43850 | 541 |
| 629 | 20250120 | 092800 | 8042703300 | 43800 | 43900 | 43950 | 43800 | 4110 |
| 630 | 20250120 | 092700 | 7862390050 | 43950 | 43900 | 44050 | 43900 | 621 |
| 631 | 20250120 | 092600 | 7835063700 | 43900 | 44100 | 44100 | 43900 | 2237 |
| 632 | 20250120 | 092500 | 7736711550 | 44100 | 44100 | 44150 | 44000 | 1378 |
| 633 | 20250120 | 092400 | 7675941800 | 44100 | 43950 | 44100 | 43900 | 1655 |
| 634 | 20250120 | 092300 | 7603172750 | 43950 | 44000 | 44100 | 43900 | 3161 |
| 635 | 20250120 | 092200 | 7464147350 | 44000 | 44000 | 44150 | 44000 | 2567 |
| 636 | 20250120 | 092100 | 7351141700 | 44250 | 44250 | 44350 | 44000 | 8131 |
| 637 | 20250120 | 092000 | 6991806500 | 44250 | 44200 | 44300 | 44100 | 7686 |
| 638 | 20250120 | 091900 | 6652248750 | 44200 | 43650 | 44200 | 43600 | 9911 |
| 639 | 20250120 | 091800 | 6216732500 | 43650 | 43700 | 43800 | 43650 | 1222 |
| 640 | 20250120 | 091700 | 6163323050 | 43750 | 43700 | 43850 | 43700 | 1833 |
| 641 | 20250120 | 091600 | 6083101500 | 43700 | 43700 | 43750 | 43650 | 1015 |
| 642 | 20250120 | 091500 | 6038730700 | 43700 | 43650 | 43700 | 43600 | 921 |
| 643 | 20250120 | 091400 | 5998530850 | 43600 | 43700 | 43700 | 43600 | 1814 |
| 644 | 20250120 | 091300 | 5919394400 | 43700 | 43800 | 43850 | 43650 | 1342 |
| 645 | 20250120 | 091200 | 5860672500 | 43800 | 43850 | 43850 | 43700 | 1137 |
| 646 | 20250120 | 091100 | 5810855350 | 43850 | 43550 | 43850 | 43500 | 8697 |
| 647 | 20250120 | 091000 | 5431837350 | 43550 | 43800 | 43850 | 43550 | 14488 |
| 648 | 20250120 | 090900 | 4798810650 | 43800 | 43900 | 43950 | 43800 | 2922 |
| 649 | 20250120 | 090800 | 4670617750 | 43900 | 43950 | 44000 | 43850 | 3278 |
| 650 | 20250120 | 090700 | 4526616900 | 43950 | 44100 | 44100 | 43950 | 4542 |
| 651 | 20250120 | 090600 | 4326575300 | 44100 | 43850 | 44100 | 43800 | 6988 |
| 652 | 20250120 | 090500 | 4019698050 | 43850 | 43800 | 43900 | 43750 | 2319 |
| 653 | 20250120 | 090400 | 3918084850 | 43850 | 43850 | 43950 | 43700 | 9562 |
| 654 | 20250120 | 090300 | 3499780250 | 43750 | 43450 | 43800 | 43450 | 8270 |
| 655 | 20250120 | 090200 | 3138985000 | 43450 | 43550 | 43700 | 43400 | 12182 |
| 656 | 20250120 | 090100 | 2609034350 | 43600 | 44000 | 44100 | 43500 | 24104 |
| 657 | 20250120 | 090000 | 1557693450 | 44000 | 44050 | 44150 | 43700 | 34693 |