37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250117 | 200000 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 20869 |
| 3 | 20250117 | 195900 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 4 | 20250117 | 195800 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 5 | 20250117 | 195700 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 6 | 20250117 | 195600 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 7 | 20250117 | 195500 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 8 | 20250117 | 195400 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 9 | 20250117 | 195300 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 10 | 20250117 | 195200 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 11 | 20250117 | 195100 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 12 | 20250117 | 195000 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 13 | 20250117 | 194900 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 14 | 20250117 | 194800 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 15 | 20250117 | 194700 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 16 | 20250117 | 194600 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 17 | 20250117 | 194500 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 18 | 20250117 | 194400 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 19 | 20250117 | 194300 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 20 | 20250117 | 194200 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 21 | 20250117 | 194100 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 22 | 20250117 | 194000 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 23 | 20250117 | 193900 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 24 | 20250117 | 193800 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 25 | 20250117 | 193700 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 26 | 20250117 | 193600 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 27 | 20250117 | 193500 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 28 | 20250117 | 193400 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 29 | 20250117 | 193300 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 30 | 20250117 | 193200 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 31 | 20250117 | 193100 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 32 | 20250117 | 193000 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 20869 |
| 33 | 20250117 | 192900 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 34 | 20250117 | 192800 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 35 | 20250117 | 192700 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 36 | 20250117 | 192600 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 37 | 20250117 | 192500 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 38 | 20250117 | 192400 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 39 | 20250117 | 192300 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 40 | 20250117 | 192200 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 41 | 20250117 | 192100 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 42 | 20250117 | 192000 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 43 | 20250117 | 191900 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 44 | 20250117 | 191800 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 45 | 20250117 | 191700 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 46 | 20250117 | 191600 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 47 | 20250117 | 191500 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 48 | 20250117 | 191400 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 49 | 20250117 | 191300 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 50 | 20250117 | 191200 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 51 | 20250117 | 191100 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 52 | 20250117 | 191000 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 53 | 20250117 | 190900 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 54 | 20250117 | 190800 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 55 | 20250117 | 190700 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 56 | 20250117 | 190600 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 57 | 20250117 | 190500 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 58 | 20250117 | 190400 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 59 | 20250117 | 190300 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 60 | 20250117 | 190200 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 61 | 20250117 | 190100 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 62 | 20250117 | 190000 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 20869 |
| 63 | 20250117 | 185900 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 64 | 20250117 | 185800 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 65 | 20250117 | 185700 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 66 | 20250117 | 185600 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 67 | 20250117 | 185500 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 68 | 20250117 | 185400 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 69 | 20250117 | 185300 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 70 | 20250117 | 185200 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 71 | 20250117 | 185100 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 72 | 20250117 | 185000 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 73 | 20250117 | 184900 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 74 | 20250117 | 184800 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 75 | 20250117 | 184700 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 76 | 20250117 | 184600 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 77 | 20250117 | 184500 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 78 | 20250117 | 184400 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 79 | 20250117 | 184300 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 80 | 20250117 | 184200 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 81 | 20250117 | 184100 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 82 | 20250117 | 184000 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 83 | 20250117 | 183900 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 84 | 20250117 | 183800 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 85 | 20250117 | 183700 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 86 | 20250117 | 183600 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 87 | 20250117 | 183500 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 88 | 20250117 | 183400 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 89 | 20250117 | 183300 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 90 | 20250117 | 183200 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 91 | 20250117 | 183100 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 92 | 20250117 | 183000 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 20869 |
| 93 | 20250117 | 182900 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 94 | 20250117 | 182800 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 95 | 20250117 | 182700 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 96 | 20250117 | 182600 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 97 | 20250117 | 182500 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 98 | 20250117 | 182400 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 99 | 20250117 | 182300 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 100 | 20250117 | 182200 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 101 | 20250117 | 182100 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 102 | 20250117 | 182000 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 103 | 20250117 | 181900 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 104 | 20250117 | 181800 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 105 | 20250117 | 181700 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 106 | 20250117 | 181600 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 107 | 20250117 | 181500 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 108 | 20250117 | 181400 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 109 | 20250117 | 181300 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 110 | 20250117 | 181200 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 111 | 20250117 | 181100 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 112 | 20250117 | 181000 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 113 | 20250117 | 180900 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 114 | 20250117 | 180800 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 115 | 20250117 | 180700 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 116 | 20250117 | 180600 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 117 | 20250117 | 180500 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 118 | 20250117 | 180400 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 119 | 20250117 | 180300 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 120 | 20250117 | 180200 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 121 | 20250117 | 180100 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 122 | 20250117 | 180000 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 20869 |
| 123 | 20250117 | 175900 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 124 | 20250117 | 175800 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 125 | 20250117 | 175700 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 126 | 20250117 | 175600 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 127 | 20250117 | 175500 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 128 | 20250117 | 175400 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 129 | 20250117 | 175300 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 130 | 20250117 | 175200 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 131 | 20250117 | 175100 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 132 | 20250117 | 175000 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 133 | 20250117 | 174900 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 134 | 20250117 | 174800 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 135 | 20250117 | 174700 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 136 | 20250117 | 174600 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 137 | 20250117 | 174500 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 138 | 20250117 | 174400 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 139 | 20250117 | 174300 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 140 | 20250117 | 174200 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 141 | 20250117 | 174100 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 142 | 20250117 | 174000 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 143 | 20250117 | 173900 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 144 | 20250117 | 173800 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 145 | 20250117 | 173700 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 146 | 20250117 | 173600 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 147 | 20250117 | 173500 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 148 | 20250117 | 173400 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 149 | 20250117 | 173300 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 150 | 20250117 | 173200 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 151 | 20250117 | 173100 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 152 | 20250117 | 173000 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 20869 |
| 153 | 20250117 | 172900 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 154 | 20250117 | 172800 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 155 | 20250117 | 172700 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 156 | 20250117 | 172600 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 157 | 20250117 | 172500 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 158 | 20250117 | 172400 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 159 | 20250117 | 172300 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 160 | 20250117 | 172200 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 161 | 20250117 | 172100 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 162 | 20250117 | 172000 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 163 | 20250117 | 171900 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 164 | 20250117 | 171800 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 165 | 20250117 | 171700 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 166 | 20250117 | 171600 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 167 | 20250117 | 171500 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 168 | 20250117 | 171400 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 169 | 20250117 | 171300 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 170 | 20250117 | 171200 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 171 | 20250117 | 171100 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 172 | 20250117 | 171000 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 173 | 20250117 | 170900 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 174 | 20250117 | 170800 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 175 | 20250117 | 170700 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 176 | 20250117 | 170600 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 177 | 20250117 | 170500 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 178 | 20250117 | 170400 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 179 | 20250117 | 170300 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 180 | 20250117 | 170200 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 181 | 20250117 | 170100 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 182 | 20250117 | 170000 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 20869 |
| 183 | 20250117 | 165900 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 184 | 20250117 | 165800 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 185 | 20250117 | 165700 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 186 | 20250117 | 165600 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 187 | 20250117 | 165500 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 188 | 20250117 | 165400 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 189 | 20250117 | 165300 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 190 | 20250117 | 165200 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 191 | 20250117 | 165100 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 192 | 20250117 | 165000 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 193 | 20250117 | 164900 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 194 | 20250117 | 164800 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 195 | 20250117 | 164700 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 196 | 20250117 | 164600 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 197 | 20250117 | 164500 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 198 | 20250117 | 164400 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 199 | 20250117 | 164300 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 200 | 20250117 | 164200 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 201 | 20250117 | 164100 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 202 | 20250117 | 164000 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 203 | 20250117 | 163900 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 204 | 20250117 | 163800 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 205 | 20250117 | 163700 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 206 | 20250117 | 163600 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 207 | 20250117 | 163500 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 208 | 20250117 | 163400 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 209 | 20250117 | 163300 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 210 | 20250117 | 163200 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 211 | 20250117 | 163100 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 212 | 20250117 | 163000 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 20869 |
| 213 | 20250117 | 162900 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 214 | 20250117 | 162800 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 215 | 20250117 | 162700 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 216 | 20250117 | 162600 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 217 | 20250117 | 162500 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 218 | 20250117 | 162400 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 219 | 20250117 | 162300 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 220 | 20250117 | 162200 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 221 | 20250117 | 162100 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 222 | 20250117 | 162000 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 223 | 20250117 | 161900 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 224 | 20250117 | 161800 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 225 | 20250117 | 161700 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 226 | 20250117 | 161600 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 227 | 20250117 | 161500 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 228 | 20250117 | 161400 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 229 | 20250117 | 161300 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 230 | 20250117 | 161200 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 231 | 20250117 | 161100 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 232 | 20250117 | 161000 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 233 | 20250117 | 160900 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 234 | 20250117 | 160800 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 235 | 20250117 | 160700 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 236 | 20250117 | 160600 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 237 | 20250117 | 160500 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 238 | 20250117 | 160400 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 239 | 20250117 | 160300 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 240 | 20250117 | 160200 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 241 | 20250117 | 160100 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 242 | 20250117 | 160000 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 20869 |
| 243 | 20250117 | 155900 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 244 | 20250117 | 155800 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 245 | 20250117 | 155700 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 246 | 20250117 | 155600 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 247 | 20250117 | 155500 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 248 | 20250117 | 155400 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 249 | 20250117 | 155300 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 250 | 20250117 | 155200 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 251 | 20250117 | 155100 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 252 | 20250117 | 155000 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 253 | 20250117 | 154900 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 254 | 20250117 | 154800 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 255 | 20250117 | 154700 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 256 | 20250117 | 154600 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 257 | 20250117 | 154500 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 258 | 20250117 | 154400 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 259 | 20250117 | 154300 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 260 | 20250117 | 154200 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 261 | 20250117 | 154100 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 262 | 20250117 | 154000 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 263 | 20250117 | 153900 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 264 | 20250117 | 153800 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 265 | 20250117 | 153700 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 266 | 20250117 | 153600 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 267 | 20250117 | 153500 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 268 | 20250117 | 153400 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 269 | 20250117 | 153300 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 270 | 20250117 | 153200 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 271 | 20250117 | 153100 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 272 | 20250117 | 153000 | 164901342200 | 48250 | 48250 | 48250 | 48250 | 41738 |
| 273 | 20250117 | 152900 | 163894412950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 274 | 20250117 | 152800 | 163894412950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 275 | 20250117 | 152700 | 163894412950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 276 | 20250117 | 152600 | 163894412950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 277 | 20250117 | 152500 | 163894412950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 278 | 20250117 | 152400 | 163894412950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 279 | 20250117 | 152300 | 163894412950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 280 | 20250117 | 152200 | 163894412950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 281 | 20250117 | 152100 | 163894412950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 282 | 20250117 | 152000 | 163894412950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 283 | 20250117 | 151900 | 163894412950 | 48200 | 48250 | 48250 | 48150 | 4911 |
| 284 | 20250117 | 151800 | 163657681500 | 48250 | 48250 | 48300 | 48200 | 2889 |
| 285 | 20250117 | 151700 | 163518337200 | 48300 | 48250 | 48300 | 48200 | 4269 |
| 286 | 20250117 | 151600 | 163312294000 | 48250 | 48150 | 48300 | 48100 | 8433 |
| 287 | 20250117 | 151500 | 162906021600 | 48200 | 48300 | 48350 | 48100 | 8915 |
| 288 | 20250117 | 151400 | 162476143600 | 48300 | 48250 | 48350 | 48250 | 4963 |
| 289 | 20250117 | 151300 | 162236406850 | 48250 | 48250 | 48300 | 48200 | 4054 |
| 290 | 20250117 | 151200 | 162040813600 | 48250 | 48200 | 48250 | 48150 | 2927 |
| 291 | 20250117 | 151100 | 161899762650 | 48200 | 48150 | 48250 | 48150 | 3210 |
| 292 | 20250117 | 151000 | 161745043500 | 48150 | 48200 | 48250 | 48100 | 6205 |
| 293 | 20250117 | 150900 | 161446036300 | 48200 | 48200 | 48250 | 48150 | 2620 |
| 294 | 20250117 | 150800 | 161319740950 | 48200 | 48050 | 48300 | 48050 | 11557 |
| 295 | 20250117 | 150700 | 160762930100 | 48100 | 48050 | 48200 | 48050 | 2738 |
| 296 | 20250117 | 150600 | 160631202100 | 48050 | 48200 | 48250 | 48050 | 4748 |
| 297 | 20250117 | 150500 | 160402613300 | 48200 | 48100 | 48200 | 48050 | 4035 |
| 298 | 20250117 | 150400 | 160208344250 | 48050 | 48100 | 48200 | 48050 | 6847 |
| 299 | 20250117 | 150300 | 159878745700 | 48100 | 47750 | 48150 | 47750 | 6355 |
| 300 | 20250117 | 150200 | 159574171950 | 47800 | 47750 | 47900 | 47700 | 3326 |
| 301 | 20250117 | 150100 | 159415154300 | 47750 | 47700 | 47750 | 47650 | 3084 |
| 302 | 20250117 | 150000 | 159268038900 | 47750 | 47700 | 47750 | 47600 | 4113 |
| 303 | 20250117 | 145900 | 159071973600 | 47650 | 47900 | 47900 | 47650 | 4373 |
| 304 | 20250117 | 145800 | 158863148300 | 47850 | 47750 | 47850 | 47700 | 4809 |
| 305 | 20250117 | 145700 | 158633358700 | 47750 | 47800 | 47850 | 47600 | 11656 |
| 306 | 20250117 | 145600 | 158077428100 | 47750 | 48150 | 48200 | 47650 | 33848 |
| 307 | 20250117 | 145500 | 156455248300 | 48200 | 48300 | 48300 | 48150 | 6874 |
| 308 | 20250117 | 145400 | 156123918500 | 48250 | 48450 | 48500 | 48250 | 15333 |
| 309 | 20250117 | 145300 | 155382601000 | 48450 | 48600 | 48600 | 48350 | 5099 |
| 310 | 20250117 | 145200 | 155135482850 | 48600 | 48500 | 48600 | 48500 | 2350 |
| 311 | 20250117 | 145100 | 155021383800 | 48550 | 48600 | 48650 | 48500 | 2556 |
| 312 | 20250117 | 145000 | 154897268850 | 48600 | 48500 | 48700 | 48500 | 4951 |
| 313 | 20250117 | 144900 | 154656657850 | 48500 | 48400 | 48600 | 48400 | 3449 |
| 314 | 20250117 | 144800 | 154489540200 | 48400 | 48500 | 48500 | 48300 | 3725 |
| 315 | 20250117 | 144700 | 154309326250 | 48500 | 48500 | 48600 | 48400 | 7237 |
| 316 | 20250117 | 144600 | 153958333050 | 48550 | 48700 | 48700 | 48500 | 3461 |
| 317 | 20250117 | 144500 | 153790174850 | 48700 | 48650 | 48750 | 48650 | 5482 |
| 318 | 20250117 | 144400 | 153523147300 | 48700 | 48700 | 48800 | 48650 | 11031 |
| 319 | 20250117 | 144300 | 152985767400 | 48700 | 48550 | 48700 | 48550 | 5757 |
| 320 | 20250117 | 144200 | 152705814050 | 48600 | 48550 | 48650 | 48550 | 5404 |
| 321 | 20250117 | 144100 | 152443240650 | 48550 | 48450 | 48600 | 48350 | 6203 |
| 322 | 20250117 | 144000 | 152142600600 | 48450 | 48400 | 48500 | 48200 | 3133 |
| 323 | 20250117 | 143900 | 151991092400 | 48350 | 48550 | 48550 | 48200 | 11061 |
| 324 | 20250117 | 143800 | 151454916150 | 48550 | 48300 | 48550 | 48250 | 8326 |
| 325 | 20250117 | 143700 | 151051488700 | 48250 | 48350 | 48400 | 48150 | 4592 |
| 326 | 20250117 | 143600 | 150829673050 | 48350 | 48050 | 48450 | 48000 | 15060 |
| 327 | 20250117 | 143500 | 150103634650 | 48050 | 48200 | 48250 | 48050 | 3496 |
| 328 | 20250117 | 143400 | 149935221550 | 48200 | 48250 | 48250 | 48200 | 2967 |
| 329 | 20250117 | 143300 | 149792137650 | 48200 | 48200 | 48300 | 48200 | 3111 |
| 330 | 20250117 | 143200 | 149642049000 | 48250 | 48300 | 48300 | 48200 | 5938 |
| 331 | 20250117 | 143100 | 149355525200 | 48300 | 48200 | 48300 | 48150 | 6400 |
| 332 | 20250117 | 143000 | 149046944000 | 48150 | 48150 | 48200 | 48150 | 3757 |
| 333 | 20250117 | 142900 | 148865956750 | 48150 | 48000 | 48300 | 48000 | 5925 |
| 334 | 20250117 | 142800 | 148580235450 | 48000 | 48100 | 48200 | 48000 | 5970 |
| 335 | 20250117 | 142700 | 148293106100 | 48100 | 48200 | 48200 | 48050 | 5093 |
| 336 | 20250117 | 142600 | 148047922000 | 48150 | 48050 | 48250 | 48000 | 8670 |
| 337 | 20250117 | 142500 | 147630471250 | 48050 | 47800 | 48100 | 47750 | 8767 |
| 338 | 20250117 | 142400 | 147210163800 | 47800 | 47750 | 47850 | 47600 | 7457 |
| 339 | 20250117 | 142300 | 146854638600 | 47700 | 47650 | 47850 | 47650 | 5556 |
| 340 | 20250117 | 142200 | 146589571000 | 47650 | 47750 | 47850 | 47600 | 8968 |
| 341 | 20250117 | 142100 | 146161722350 | 47750 | 47850 | 47950 | 47750 | 2434 |
| 342 | 20250117 | 142000 | 146045269350 | 47850 | 47800 | 47900 | 47700 | 2959 |
| 343 | 20250117 | 141900 | 145903818650 | 47800 | 47850 | 47950 | 47800 | 2493 |
| 344 | 20250117 | 141800 | 145784515100 | 47850 | 47950 | 47950 | 47850 | 4342 |
| 345 | 20250117 | 141700 | 145576452150 | 47850 | 47600 | 47950 | 47600 | 12685 |
| 346 | 20250117 | 141600 | 144969780050 | 47600 | 47700 | 47700 | 47550 | 2725 |
| 347 | 20250117 | 141500 | 144840036050 | 47650 | 47700 | 47700 | 47600 | 1927 |
| 348 | 20250117 | 141400 | 144748206250 | 47700 | 47650 | 47750 | 47650 | 2319 |
| 349 | 20250117 | 141300 | 144637587200 | 47650 | 47700 | 47750 | 47600 | 2270 |
| 350 | 20250117 | 141200 | 144529371250 | 47750 | 47700 | 47750 | 47700 | 2710 |
| 351 | 20250117 | 141100 | 144400051050 | 47700 | 47600 | 47750 | 47600 | 4427 |
| 352 | 20250117 | 141000 | 144188890900 | 47650 | 47700 | 47750 | 47600 | 2744 |
| 353 | 20250117 | 140900 | 144058075600 | 47650 | 47600 | 47700 | 47600 | 4232 |
| 354 | 20250117 | 140800 | 143856469100 | 47600 | 47550 | 47650 | 47550 | 2660 |
| 355 | 20250117 | 140700 | 143729898600 | 47550 | 47500 | 47600 | 47450 | 3064 |
| 356 | 20250117 | 140600 | 143584265150 | 47450 | 47550 | 47600 | 47450 | 2503 |
| 357 | 20250117 | 140500 | 143465416000 | 47550 | 47500 | 47850 | 47400 | 8079 |
| 358 | 20250117 | 140400 | 143081587050 | 47550 | 47550 | 47550 | 47450 | 2379 |
| 359 | 20250117 | 140300 | 142968599950 | 47500 | 47500 | 47550 | 47450 | 2284 |
| 360 | 20250117 | 140200 | 142860124600 | 47500 | 47450 | 47550 | 47450 | 2078 |
| 361 | 20250117 | 140100 | 142761403450 | 47500 | 47500 | 47600 | 47450 | 3237 |
| 362 | 20250117 | 140000 | 142607583050 | 47450 | 47600 | 47600 | 47450 | 8598 |
| 363 | 20250117 | 135900 | 142199100350 | 47550 | 47750 | 47750 | 47550 | 4582 |
| 364 | 20250117 | 135800 | 141980940500 | 47700 | 47800 | 47850 | 47600 | 5436 |
| 365 | 20250117 | 135700 | 141721427800 | 47800 | 47850 | 47900 | 47800 | 6135 |
| 366 | 20250117 | 135600 | 141427883850 | 47850 | 47850 | 47950 | 47850 | 2297 |
| 367 | 20250117 | 135500 | 141317906400 | 47900 | 48050 | 48100 | 47850 | 5201 |
| 368 | 20250117 | 135400 | 141068482050 | 48000 | 48050 | 48100 | 48000 | 2567 |
| 369 | 20250117 | 135300 | 140945216600 | 48050 | 48050 | 48050 | 47950 | 2358 |
| 370 | 20250117 | 135200 | 140831982000 | 48050 | 47900 | 48050 | 47900 | 2639 |
| 371 | 20250117 | 135100 | 140705341500 | 48000 | 48000 | 48000 | 47800 | 7537 |
| 372 | 20250117 | 135000 | 140344109200 | 47950 | 48000 | 48050 | 47950 | 4658 |
| 373 | 20250117 | 134900 | 140120516500 | 48000 | 48000 | 48100 | 47950 | 4886 |
| 374 | 20250117 | 134800 | 139885806300 | 47900 | 47800 | 48050 | 47800 | 7517 |
| 375 | 20250117 | 134700 | 139525598150 | 47850 | 47850 | 47950 | 47800 | 4955 |
| 376 | 20250117 | 134600 | 139288335050 | 47850 | 47850 | 47850 | 47800 | 3795 |
| 377 | 20250117 | 134500 | 139106821250 | 47850 | 47900 | 47900 | 47800 | 5464 |
| 378 | 20250117 | 134400 | 138845380950 | 47900 | 47900 | 47900 | 47800 | 3864 |
| 379 | 20250117 | 134300 | 138660491450 | 47850 | 47700 | 47900 | 47700 | 6140 |
| 380 | 20250117 | 134200 | 138366670050 | 47750 | 47600 | 47950 | 47600 | 11662 |
| 381 | 20250117 | 134100 | 137809180000 | 47600 | 47500 | 47700 | 47500 | 7870 |
| 382 | 20250117 | 134000 | 137434501250 | 47500 | 47450 | 47500 | 47400 | 3835 |
| 383 | 20250117 | 133900 | 137252478700 | 47500 | 47400 | 47500 | 47400 | 1702 |
| 384 | 20250117 | 133800 | 137171692600 | 47400 | 47350 | 47500 | 47350 | 1996 |
| 385 | 20250117 | 133700 | 137077081500 | 47350 | 47450 | 47500 | 47300 | 7411 |
| 386 | 20250117 | 133600 | 136726164450 | 47400 | 47450 | 47550 | 47400 | 5102 |
| 387 | 20250117 | 133500 | 136483915650 | 47450 | 47200 | 47450 | 47200 | 7217 |
| 388 | 20250117 | 133400 | 136142452500 | 47200 | 47150 | 47250 | 47150 | 3735 |
| 389 | 20250117 | 133300 | 135966226000 | 47200 | 47200 | 47300 | 47150 | 4224 |
| 390 | 20250117 | 133200 | 135766748050 | 47200 | 47450 | 47500 | 47100 | 18829 |
| 391 | 20250117 | 133100 | 134877365450 | 47500 | 47450 | 47500 | 47350 | 4380 |
| 392 | 20250117 | 133000 | 134669657350 | 47400 | 47300 | 47450 | 47200 | 8202 |
| 393 | 20250117 | 132900 | 134281547600 | 47300 | 47400 | 47450 | 47150 | 20893 |
| 394 | 20250117 | 132800 | 133293985000 | 47350 | 47450 | 47450 | 47350 | 6940 |
| 395 | 20250117 | 132700 | 132965044200 | 47450 | 47550 | 47600 | 47450 | 7565 |
| 396 | 20250117 | 132600 | 132605653800 | 47600 | 47600 | 47650 | 47500 | 18990 |
| 397 | 20250117 | 132500 | 131702427750 | 47600 | 47800 | 47850 | 47600 | 14695 |
| 398 | 20250117 | 132400 | 131001722500 | 47750 | 47850 | 47900 | 47750 | 7845 |
| 399 | 20250117 | 132300 | 130626703450 | 47850 | 48050 | 48100 | 47700 | 15066 |
| 400 | 20250117 | 132200 | 129905462900 | 48050 | 48300 | 48300 | 48000 | 6970 |
| 401 | 20250117 | 132100 | 129570253800 | 48250 | 48450 | 48500 | 48200 | 6937 |
| 402 | 20250117 | 132000 | 129234744750 | 48450 | 48550 | 48550 | 48350 | 9043 |
| 403 | 20250117 | 131900 | 128796756300 | 48550 | 48300 | 48550 | 48300 | 8940 |
| 404 | 20250117 | 131800 | 128363602200 | 48350 | 48200 | 48350 | 48200 | 5120 |
| 405 | 20250117 | 131700 | 128116362700 | 48200 | 48100 | 48250 | 48100 | 2329 |
| 406 | 20250117 | 131600 | 128004137200 | 48150 | 47900 | 48150 | 47900 | 2769 |
| 407 | 20250117 | 131500 | 127871180300 | 47950 | 47900 | 48000 | 47850 | 2549 |
| 408 | 20250117 | 131400 | 127748982900 | 47900 | 48050 | 48050 | 47850 | 4263 |
| 409 | 20250117 | 131300 | 127544786100 | 48050 | 48000 | 48200 | 47950 | 9082 |
| 410 | 20250117 | 131200 | 127108083550 | 48000 | 48050 | 48050 | 47850 | 6044 |
| 411 | 20250117 | 131100 | 126818263500 | 48050 | 48050 | 48050 | 48000 | 2454 |
| 412 | 20250117 | 131000 | 126700437800 | 48000 | 48000 | 48050 | 47950 | 4062 |
| 413 | 20250117 | 130900 | 126505522000 | 47950 | 47850 | 48000 | 47850 | 4781 |
| 414 | 20250117 | 130800 | 126276520100 | 47900 | 47850 | 48000 | 47800 | 5213 |
| 415 | 20250117 | 130700 | 126026741700 | 47850 | 47850 | 47950 | 47800 | 5361 |
| 416 | 20250117 | 130600 | 125770230100 | 47900 | 48050 | 48100 | 47800 | 20412 |
| 417 | 20250117 | 130500 | 124792298700 | 48050 | 48100 | 48150 | 48050 | 4708 |
| 418 | 20250117 | 130400 | 124565990950 | 48100 | 48100 | 48200 | 48050 | 3975 |
| 419 | 20250117 | 130300 | 124374788750 | 48100 | 48100 | 48200 | 48000 | 6647 |
| 420 | 20250117 | 130200 | 124055290500 | 48150 | 48350 | 48450 | 48050 | 9763 |
| 421 | 20250117 | 130100 | 123584028750 | 48300 | 48400 | 48450 | 48250 | 5967 |
| 422 | 20250117 | 130000 | 123295632350 | 48400 | 48200 | 48400 | 48150 | 4983 |
| 423 | 20250117 | 125900 | 123055194700 | 48150 | 48250 | 48300 | 48150 | 5988 |
| 424 | 20250117 | 125800 | 122766668450 | 48250 | 48350 | 48400 | 48250 | 9959 |
| 425 | 20250117 | 125700 | 122285647400 | 48350 | 48450 | 48450 | 48300 | 9496 |
| 426 | 20250117 | 125600 | 121826244600 | 48450 | 48500 | 48500 | 48400 | 3742 |
| 427 | 20250117 | 125500 | 121644875050 | 48450 | 48600 | 48650 | 48450 | 5654 |
| 428 | 20250117 | 125400 | 121370471650 | 48600 | 48650 | 48750 | 48500 | 10125 |
| 429 | 20250117 | 125300 | 120877958500 | 48600 | 48350 | 48700 | 48300 | 13368 |
| 430 | 20250117 | 125200 | 120229033050 | 48350 | 48200 | 48350 | 48150 | 3915 |
| 431 | 20250117 | 125100 | 120040219750 | 48200 | 48150 | 48200 | 48000 | 19308 |
| 432 | 20250117 | 125000 | 119111772800 | 48150 | 48450 | 48450 | 48150 | 13422 |
| 433 | 20250117 | 124900 | 118464254150 | 48400 | 48500 | 48600 | 48350 | 7271 |
| 434 | 20250117 | 124800 | 118111978750 | 48550 | 48350 | 48550 | 48300 | 5469 |
| 435 | 20250117 | 124700 | 117847075650 | 48350 | 48650 | 48650 | 48350 | 14246 |
| 436 | 20250117 | 124600 | 117156084500 | 48650 | 48750 | 48850 | 48550 | 16462 |
| 437 | 20250117 | 124500 | 116355020950 | 48700 | 48750 | 48850 | 48650 | 11741 |
| 438 | 20250117 | 124400 | 115782580850 | 48800 | 48500 | 48800 | 48500 | 10437 |
| 439 | 20250117 | 124300 | 115274712050 | 48550 | 48400 | 48600 | 48350 | 8932 |
| 440 | 20250117 | 124200 | 114841693250 | 48350 | 48700 | 48700 | 48300 | 20892 |
| 441 | 20250117 | 124100 | 113830017600 | 48700 | 48650 | 48800 | 48550 | 20114 |
| 442 | 20250117 | 124000 | 112850794000 | 48650 | 48950 | 49000 | 48550 | 32342 |
| 443 | 20250117 | 123900 | 111274091700 | 48950 | 49300 | 49400 | 48950 | 19832 |
| 444 | 20250117 | 123800 | 110299428050 | 49300 | 49500 | 49500 | 49250 | 14032 |
| 445 | 20250117 | 123700 | 109606921400 | 49400 | 49650 | 49700 | 49350 | 25327 |
| 446 | 20250117 | 123600 | 108353255800 | 49600 | 50100 | 50100 | 49600 | 40865 |
| 447 | 20250117 | 123500 | 106316673950 | 50100 | 50500 | 50600 | 50000 | 20897 |
| 448 | 20250117 | 123400 | 105267670550 | 50500 | 50700 | 50800 | 50500 | 3470 |
| 449 | 20250117 | 123300 | 105092042650 | 50800 | 51000 | 51000 | 50700 | 4213 |
| 450 | 20250117 | 123200 | 104877894250 | 50900 | 51000 | 51100 | 50900 | 7699 |
| 451 | 20250117 | 123100 | 104485194350 | 51000 | 50700 | 51000 | 50600 | 6134 |
| 452 | 20250117 | 123000 | 104173014550 | 50700 | 50600 | 50700 | 50400 | 5757 |
| 453 | 20250117 | 122900 | 103881883850 | 50500 | 50600 | 50700 | 50500 | 3659 |
| 454 | 20250117 | 122800 | 103696629950 | 50600 | 50400 | 50700 | 50400 | 4742 |
| 455 | 20250117 | 122700 | 103456974850 | 50400 | 50700 | 50700 | 50000 | 15679 |
| 456 | 20250117 | 122600 | 102667938650 | 50600 | 50800 | 50900 | 50600 | 4025 |
| 457 | 20250117 | 122500 | 102463860950 | 50800 | 51000 | 51000 | 50600 | 5941 |
| 458 | 20250117 | 122400 | 102161975750 | 51000 | 50500 | 51200 | 50400 | 12923 |
| 459 | 20250117 | 122300 | 101504102750 | 50500 | 50700 | 50800 | 50500 | 8025 |
| 460 | 20250117 | 122200 | 101097740550 | 50700 | 50400 | 50700 | 50300 | 13381 |
| 461 | 20250117 | 122100 | 100422067150 | 50400 | 51100 | 51100 | 50000 | 35308 |
| 462 | 20250117 | 122000 | 98639220450 | 51100 | 51600 | 51700 | 50800 | 38797 |
| 463 | 20250117 | 121900 | 96650351350 | 51600 | 52200 | 52200 | 51500 | 28130 |
| 464 | 20250117 | 121800 | 95190121250 | 52100 | 51600 | 52200 | 51600 | 30747 |
| 465 | 20250117 | 121700 | 93590503050 | 51600 | 51400 | 51700 | 51300 | 9353 |
| 466 | 20250117 | 121600 | 93108410550 | 51400 | 51700 | 51900 | 51300 | 16782 |
| 467 | 20250117 | 121500 | 92244166050 | 51700 | 52200 | 52300 | 51600 | 13759 |
| 468 | 20250117 | 121400 | 91530449250 | 52200 | 51700 | 52300 | 51500 | 30649 |
| 469 | 20250117 | 121300 | 89937447050 | 51700 | 51600 | 51800 | 51300 | 19399 |
| 470 | 20250117 | 121200 | 88935983050 | 51700 | 51900 | 52400 | 51100 | 91845 |
| 471 | 20250117 | 121100 | 84182703550 | 51900 | 51200 | 52000 | 51000 | 43728 |
| 472 | 20250117 | 121000 | 81926587550 | 51200 | 50900 | 51500 | 50900 | 46331 |
| 473 | 20250117 | 120900 | 79549222950 | 50900 | 50700 | 51300 | 50500 | 69274 |
| 474 | 20250117 | 120800 | 76017181550 | 50700 | 50100 | 50700 | 49950 | 36315 |
| 475 | 20250117 | 120700 | 74187306300 | 50000 | 50000 | 50200 | 49950 | 7895 |
| 476 | 20250117 | 120600 | 73791986100 | 50000 | 50100 | 50200 | 49950 | 8847 |
| 477 | 20250117 | 120500 | 73349402050 | 50100 | 50100 | 50200 | 50000 | 5621 |
| 478 | 20250117 | 120400 | 73067672350 | 50100 | 50300 | 50400 | 50000 | 11537 |
| 479 | 20250117 | 120300 | 72489625050 | 50400 | 50600 | 50600 | 50300 | 7046 |
| 480 | 20250117 | 120200 | 72134059150 | 50600 | 50400 | 50600 | 50000 | 23379 |
| 481 | 20250117 | 120100 | 70956879450 | 50400 | 50300 | 50500 | 50000 | 14647 |
| 482 | 20250117 | 120000 | 70219789250 | 50400 | 50100 | 50500 | 50000 | 11384 |
| 483 | 20250117 | 115900 | 69646917550 | 50000 | 50500 | 50600 | 49950 | 24738 |
| 484 | 20250117 | 115800 | 68403941000 | 50600 | 50200 | 50800 | 50100 | 53289 |
| 485 | 20250117 | 115700 | 65712324100 | 50100 | 50100 | 50300 | 49850 | 48188 |
| 486 | 20250117 | 115600 | 63301071800 | 50300 | 50300 | 50300 | 50300 | 0 |
| 487 | 20250117 | 115500 | 63301071800 | 50300 | 50300 | 50300 | 50300 | 0 |
| 488 | 20250117 | 115400 | 63301071800 | 50300 | 49650 | 50300 | 49550 | 62529 |
| 489 | 20250117 | 115300 | 60173727550 | 49650 | 49500 | 49700 | 49400 | 29359 |
| 490 | 20250117 | 115200 | 58719288350 | 49450 | 49050 | 49500 | 48950 | 30994 |
| 491 | 20250117 | 115100 | 57193160000 | 49050 | 48900 | 49050 | 48700 | 22278 |
| 492 | 20250117 | 115000 | 56102615250 | 48900 | 48200 | 48950 | 48200 | 33409 |
| 493 | 20250117 | 114900 | 54476757500 | 48200 | 48350 | 48450 | 48150 | 5639 |
| 494 | 20250117 | 114800 | 54204487000 | 48450 | 48500 | 48600 | 48250 | 9637 |
| 495 | 20250117 | 114700 | 53738197450 | 48550 | 48200 | 48650 | 48200 | 24287 |
| 496 | 20250117 | 114600 | 52561452750 | 48200 | 48350 | 48350 | 48050 | 10581 |
| 497 | 20250117 | 114500 | 52051330850 | 48350 | 48250 | 48500 | 48100 | 22865 |
| 498 | 20250117 | 114400 | 50946757450 | 48250 | 47850 | 48250 | 47850 | 39399 |
| 499 | 20250117 | 114300 | 49052246350 | 47900 | 47750 | 48000 | 47700 | 22978 |
| 500 | 20250117 | 114200 | 47952504500 | 47750 | 47700 | 47750 | 47650 | 8802 |
| 501 | 20250117 | 114100 | 47532612000 | 47650 | 47750 | 47800 | 47650 | 6059 |
| 502 | 20250117 | 114000 | 47243487950 | 47750 | 47500 | 47800 | 47450 | 17130 |
| 503 | 20250117 | 113900 | 46427762650 | 47500 | 47350 | 47550 | 47350 | 5078 |
| 504 | 20250117 | 113800 | 46186752600 | 47400 | 47550 | 47600 | 47300 | 5636 |
| 505 | 20250117 | 113700 | 45919244300 | 47600 | 47600 | 47700 | 47500 | 16790 |
| 506 | 20250117 | 113600 | 45119578850 | 47600 | 47050 | 47600 | 47050 | 37051 |
| 507 | 20250117 | 113500 | 43362194650 | 47100 | 46900 | 47100 | 46800 | 9096 |
| 508 | 20250117 | 113400 | 42935859400 | 46900 | 47100 | 47250 | 46900 | 5133 |
| 509 | 20250117 | 113300 | 42694705200 | 47050 | 47000 | 47200 | 46950 | 9398 |
| 510 | 20250117 | 113200 | 42252185700 | 46950 | 47100 | 47200 | 46850 | 13042 |
| 511 | 20250117 | 113100 | 41639130400 | 47200 | 47100 | 47300 | 47100 | 8922 |
| 512 | 20250117 | 113000 | 41218326250 | 47100 | 47300 | 47350 | 47100 | 9726 |
| 513 | 20250117 | 112900 | 40759479300 | 47300 | 47450 | 47600 | 47200 | 15798 |
| 514 | 20250117 | 112800 | 40011463250 | 47450 | 47800 | 47850 | 47450 | 33374 |
| 515 | 20250117 | 112700 | 38421419050 | 47800 | 46850 | 48050 | 46850 | 89835 |
| 516 | 20250117 | 112600 | 34145059800 | 46850 | 46650 | 46850 | 46650 | 5644 |
| 517 | 20250117 | 112500 | 33881441350 | 46650 | 46800 | 46800 | 46650 | 3821 |
| 518 | 20250117 | 112400 | 33703051300 | 46800 | 46500 | 46950 | 46450 | 20173 |
| 519 | 20250117 | 112300 | 32759082500 | 46550 | 46850 | 46950 | 46400 | 19039 |
| 520 | 20250117 | 112200 | 31872484900 | 46850 | 46850 | 47000 | 46650 | 28240 |
| 521 | 20250117 | 112100 | 30549075350 | 46850 | 47050 | 47300 | 46750 | 22166 |
| 522 | 20250117 | 112000 | 29506695000 | 47000 | 46300 | 47450 | 46250 | 73022 |
| 523 | 20250117 | 111900 | 26069356900 | 46300 | 46450 | 46450 | 46250 | 399 |
| 524 | 20250117 | 111800 | 26050867300 | 46400 | 46400 | 46500 | 46350 | 2924 |
| 525 | 20250117 | 111700 | 25915140450 | 46400 | 46500 | 46550 | 46350 | 1099 |
| 526 | 20250117 | 111600 | 25864099000 | 46550 | 46100 | 46550 | 46100 | 10048 |
| 527 | 20250117 | 111500 | 25398080450 | 46150 | 46350 | 46350 | 46100 | 1553 |
| 528 | 20250117 | 111400 | 25326223900 | 46300 | 46300 | 46350 | 46000 | 2555 |
| 529 | 20250117 | 111300 | 25207943100 | 46300 | 45950 | 46350 | 45900 | 7358 |
| 530 | 20250117 | 111200 | 24868427500 | 45950 | 46000 | 46000 | 45950 | 895 |
| 531 | 20250117 | 111100 | 24827297600 | 46000 | 45900 | 46000 | 45900 | 469 |
| 532 | 20250117 | 111000 | 24805754800 | 45900 | 45950 | 45950 | 45900 | 452 |
| 533 | 20250117 | 110900 | 24785001050 | 45950 | 45950 | 45950 | 45850 | 172 |
| 534 | 20250117 | 110800 | 24777105150 | 45950 | 45900 | 45950 | 45900 | 1377 |
| 535 | 20250117 | 110700 | 24713839950 | 45950 | 45850 | 45950 | 45850 | 538 |
| 536 | 20250117 | 110600 | 24689152200 | 45900 | 45850 | 46000 | 45800 | 1495 |
| 537 | 20250117 | 110500 | 24620565450 | 45950 | 45750 | 45950 | 45750 | 510 |
| 538 | 20250117 | 110400 | 24597187150 | 45800 | 45800 | 45800 | 45750 | 365 |
| 539 | 20250117 | 110300 | 24580482350 | 45850 | 45800 | 45950 | 45750 | 707 |
| 540 | 20250117 | 110200 | 24548066700 | 45800 | 45750 | 45850 | 45700 | 725 |
| 541 | 20250117 | 110100 | 24514895350 | 45700 | 45750 | 45750 | 45700 | 703 |
| 542 | 20250117 | 110000 | 24482748900 | 45750 | 45700 | 45750 | 45700 | 710 |
| 543 | 20250117 | 105900 | 24450286000 | 45700 | 45750 | 45750 | 45700 | 1075 |
| 544 | 20250117 | 105800 | 24401123050 | 45700 | 45750 | 45800 | 45700 | 748 |
| 545 | 20250117 | 105700 | 24366905900 | 45800 | 45850 | 45850 | 45750 | 367 |
| 546 | 20250117 | 105600 | 24350094100 | 45800 | 45900 | 45950 | 45800 | 706 |
| 547 | 20250117 | 105500 | 24317720850 | 45850 | 45950 | 45950 | 45800 | 1588 |
| 548 | 20250117 | 105400 | 24244899400 | 45900 | 45850 | 45950 | 45850 | 516 |
| 549 | 20250117 | 105300 | 24221224350 | 45850 | 45950 | 45950 | 45850 | 740 |
| 550 | 20250117 | 105200 | 24187260650 | 45950 | 45950 | 46000 | 45850 | 1380 |
| 551 | 20250117 | 105100 | 24123882250 | 45900 | 45800 | 46000 | 45800 | 471 |
| 552 | 20250117 | 105000 | 24102255250 | 45850 | 45850 | 46050 | 45800 | 3606 |
| 553 | 20250117 | 104900 | 23936438700 | 45850 | 45800 | 45950 | 45750 | 1378 |
| 554 | 20250117 | 104800 | 23873206200 | 45750 | 45800 | 45800 | 45750 | 538 |
| 555 | 20250117 | 104700 | 23848578450 | 45750 | 45800 | 45850 | 45750 | 1104 |
| 556 | 20250117 | 104600 | 23798011700 | 45800 | 45800 | 45850 | 45700 | 522 |
| 557 | 20250117 | 104500 | 23774119350 | 45800 | 45800 | 45850 | 45700 | 766 |
| 558 | 20250117 | 104400 | 23739048500 | 45750 | 45650 | 45750 | 45650 | 808 |
| 559 | 20250117 | 104300 | 23702103300 | 45650 | 45700 | 45700 | 45600 | 1493 |
| 560 | 20250117 | 104200 | 23633960150 | 45700 | 45700 | 45750 | 45650 | 282 |
| 561 | 20250117 | 104100 | 23621081600 | 45700 | 45850 | 45850 | 45700 | 826 |
| 562 | 20250117 | 104000 | 23583307950 | 45800 | 45700 | 45900 | 45600 | 3718 |
| 563 | 20250117 | 103900 | 23413352500 | 45700 | 45600 | 45700 | 45550 | 2893 |
| 564 | 20250117 | 103800 | 23281370250 | 45550 | 45650 | 45650 | 45550 | 1410 |
| 565 | 20250117 | 103700 | 23217101100 | 45650 | 45600 | 45650 | 45600 | 2113 |
| 566 | 20250117 | 103600 | 23120739950 | 45600 | 45700 | 45700 | 45600 | 7171 |
| 567 | 20250117 | 103500 | 22793408000 | 45650 | 45700 | 45750 | 45650 | 643 |
| 568 | 20250117 | 103400 | 22764050000 | 45650 | 45650 | 45750 | 45650 | 622 |
| 569 | 20250117 | 103300 | 22735639900 | 45650 | 45750 | 45750 | 45650 | 1519 |
| 570 | 20250117 | 103200 | 22666212900 | 45700 | 45750 | 45800 | 45650 | 849 |
| 571 | 20250117 | 103100 | 22627401450 | 45700 | 45700 | 45750 | 45650 | 2327 |
| 572 | 20250117 | 103000 | 22521093750 | 45700 | 45750 | 45800 | 45700 | 998 |
| 573 | 20250117 | 102900 | 22475446000 | 45750 | 45750 | 45800 | 45700 | 631 |
| 574 | 20250117 | 102800 | 22446588950 | 45750 | 45700 | 45750 | 45700 | 836 |
| 575 | 20250117 | 102700 | 22408358250 | 45700 | 45750 | 45800 | 45700 | 743 |
| 576 | 20250117 | 102600 | 22374392700 | 45700 | 45700 | 45800 | 45700 | 444 |
| 577 | 20250117 | 102500 | 22354082800 | 45700 | 45650 | 45700 | 45650 | 1220 |
| 578 | 20250117 | 102400 | 22298366700 | 45650 | 45700 | 45750 | 45650 | 1940 |
| 579 | 20250117 | 102300 | 22209750600 | 45700 | 45750 | 45750 | 45700 | 1759 |
| 580 | 20250117 | 102200 | 22129361400 | 45700 | 45800 | 45800 | 45700 | 2026 |
| 581 | 20250117 | 102100 | 22036751650 | 45800 | 45850 | 45850 | 45750 | 20578 |
| 582 | 20250117 | 102000 | 21094017600 | 45900 | 45950 | 45950 | 45850 | 3674 |
| 583 | 20250117 | 101900 | 20925360300 | 45950 | 45950 | 46000 | 45950 | 1590 |
| 584 | 20250117 | 101800 | 20852298850 | 46000 | 46000 | 46000 | 45950 | 413 |
| 585 | 20250117 | 101700 | 20833317400 | 45950 | 45900 | 46000 | 45900 | 833 |
| 586 | 20250117 | 101600 | 20795051700 | 45900 | 45900 | 45950 | 45900 | 698 |
| 587 | 20250117 | 101500 | 20763010350 | 45900 | 45950 | 46000 | 45900 | 990 |
| 588 | 20250117 | 101400 | 20717533650 | 45950 | 45950 | 46000 | 45950 | 2720 |
| 589 | 20250117 | 101300 | 20592530550 | 46000 | 46050 | 46150 | 46000 | 2022 |
| 590 | 20250117 | 101200 | 20499491300 | 46050 | 46050 | 46150 | 46050 | 1184 |
| 591 | 20250117 | 101100 | 20444936900 | 46100 | 46050 | 46100 | 46000 | 1064 |
| 592 | 20250117 | 101000 | 20395935850 | 46050 | 46000 | 46050 | 45950 | 3081 |
| 593 | 20250117 | 100900 | 20254201100 | 46050 | 46100 | 46100 | 46000 | 754 |
| 594 | 20250117 | 100800 | 20219504450 | 46050 | 46000 | 46100 | 46000 | 408 |
| 595 | 20250117 | 100700 | 20200723300 | 46050 | 46150 | 46150 | 46000 | 1441 |
| 596 | 20250117 | 100600 | 20134362650 | 46100 | 46100 | 46100 | 46050 | 533 |
| 597 | 20250117 | 100500 | 20109805700 | 46100 | 46200 | 46200 | 46050 | 1244 |
| 598 | 20250117 | 100400 | 20052442500 | 46200 | 46100 | 46250 | 46100 | 2297 |
| 599 | 20250117 | 100300 | 19946370100 | 46150 | 46050 | 46150 | 46050 | 1280 |
| 600 | 20250117 | 100200 | 19887378950 | 46100 | 46000 | 46100 | 45900 | 3880 |
| 601 | 20250117 | 100100 | 19708933050 | 46000 | 45900 | 46050 | 45900 | 1654 |
| 602 | 20250117 | 100000 | 19632868600 | 45900 | 45950 | 46050 | 45900 | 2760 |
| 603 | 20250117 | 095900 | 19506012700 | 45950 | 45900 | 46000 | 45900 | 3498 |
| 604 | 20250117 | 095800 | 19345305450 | 45900 | 46000 | 46050 | 45900 | 3269 |
| 605 | 20250117 | 095700 | 19195025400 | 46000 | 46050 | 46150 | 45900 | 2474 |
| 606 | 20250117 | 095600 | 19081267100 | 46100 | 46200 | 46200 | 46000 | 8066 |
| 607 | 20250117 | 095500 | 18709749850 | 46150 | 46100 | 46250 | 46100 | 2359 |
| 608 | 20250117 | 095400 | 18600855600 | 46100 | 46150 | 46200 | 46100 | 2219 |
| 609 | 20250117 | 095300 | 18498463850 | 46150 | 46200 | 46250 | 46150 | 1400 |
| 610 | 20250117 | 095200 | 18433813500 | 46200 | 46250 | 46350 | 46200 | 5782 |
| 611 | 20250117 | 095100 | 18166250650 | 46250 | 46300 | 46350 | 46200 | 2197 |
| 612 | 20250117 | 095000 | 18064616000 | 46350 | 46300 | 46350 | 46250 | 1475 |
| 613 | 20250117 | 094900 | 17996318500 | 46250 | 46200 | 46300 | 46200 | 1783 |
| 614 | 20250117 | 094800 | 17913867200 | 46200 | 46350 | 46400 | 46200 | 2401 |
| 615 | 20250117 | 094700 | 17802722450 | 46350 | 46350 | 46450 | 46350 | 674 |
| 616 | 20250117 | 094600 | 17771467850 | 46400 | 46300 | 46400 | 46300 | 760 |
| 617 | 20250117 | 094500 | 17736231150 | 46300 | 46350 | 46400 | 46300 | 1361 |
| 618 | 20250117 | 094400 | 17673206050 | 46350 | 46350 | 46400 | 46300 | 1436 |
| 619 | 20250117 | 094300 | 17606661450 | 46300 | 46300 | 46350 | 46250 | 2423 |
| 620 | 20250117 | 094200 | 17494473100 | 46300 | 46250 | 46350 | 46250 | 903 |
| 621 | 20250117 | 094100 | 17452664050 | 46250 | 46250 | 46400 | 46250 | 1585 |
| 622 | 20250117 | 094000 | 17379273900 | 46250 | 46150 | 46300 | 46150 | 1184 |
| 623 | 20250117 | 093900 | 17324567950 | 46200 | 46250 | 46250 | 46150 | 6585 |
| 624 | 20250117 | 093800 | 17020177350 | 46300 | 46300 | 46400 | 46250 | 1499 |
| 625 | 20250117 | 093700 | 16950754900 | 46300 | 46450 | 46500 | 46250 | 4461 |
| 626 | 20250117 | 093600 | 16743943300 | 46450 | 46500 | 46550 | 46450 | 1476 |
| 627 | 20250117 | 093500 | 16675313450 | 46500 | 46700 | 46700 | 46500 | 2217 |
| 628 | 20250117 | 093400 | 16571988550 | 46700 | 46650 | 46700 | 46600 | 2623 |
| 629 | 20250117 | 093300 | 16449598850 | 46650 | 46600 | 46700 | 46550 | 1620 |
| 630 | 20250117 | 093200 | 16374083100 | 46650 | 46650 | 46750 | 46550 | 3687 |
| 631 | 20250117 | 093100 | 16201940600 | 46650 | 46600 | 46750 | 46600 | 1336 |
| 632 | 20250117 | 093000 | 16139561150 | 46600 | 46500 | 46700 | 46500 | 2524 |
| 633 | 20250117 | 092900 | 16021873900 | 46500 | 46550 | 46650 | 46450 | 1786 |
| 634 | 20250117 | 092800 | 15938708950 | 46550 | 46600 | 46800 | 46550 | 3558 |
| 635 | 20250117 | 092700 | 15772765450 | 46650 | 46550 | 46900 | 46550 | 6681 |
| 636 | 20250117 | 092600 | 15460607100 | 46450 | 46250 | 46650 | 46150 | 3883 |
| 637 | 20250117 | 092500 | 15280466000 | 46200 | 46300 | 46350 | 46150 | 5682 |
| 638 | 20250117 | 092400 | 15017775500 | 46300 | 46350 | 46400 | 46300 | 3214 |
| 639 | 20250117 | 092300 | 14868879950 | 46300 | 46300 | 46350 | 46250 | 2096 |
| 640 | 20250117 | 092200 | 14771821050 | 46300 | 46350 | 46350 | 46200 | 5183 |
| 641 | 20250117 | 092100 | 14531945050 | 46300 | 46550 | 46550 | 46300 | 8204 |
| 642 | 20250117 | 092000 | 14151393800 | 46500 | 46400 | 46550 | 46400 | 1262 |
| 643 | 20250117 | 091900 | 14092714350 | 46400 | 46500 | 46550 | 46350 | 6673 |
| 644 | 20250117 | 091800 | 13782848700 | 46500 | 46350 | 46550 | 46350 | 2117 |
| 645 | 20250117 | 091700 | 13684480950 | 46350 | 46700 | 46750 | 46300 | 11131 |
| 646 | 20250117 | 091600 | 13167672100 | 46750 | 46850 | 46950 | 46700 | 10716 |
| 647 | 20250117 | 091500 | 12666071250 | 46900 | 46650 | 46900 | 46650 | 5213 |
| 648 | 20250117 | 091400 | 12422045300 | 46700 | 46300 | 46700 | 46250 | 5302 |
| 649 | 20250117 | 091300 | 12175954250 | 46300 | 46350 | 46350 | 46200 | 7421 |
| 650 | 20250117 | 091200 | 11832760350 | 46350 | 46500 | 46550 | 46300 | 11400 |
| 651 | 20250117 | 091100 | 11303415550 | 46500 | 46850 | 46850 | 46500 | 17781 |
| 652 | 20250117 | 091000 | 10473903500 | 47000 | 47100 | 47300 | 46800 | 22816 |
| 653 | 20250117 | 090900 | 9400218950 | 47100 | 47000 | 47100 | 46950 | 6313 |
| 654 | 20250117 | 090800 | 9103148700 | 47100 | 46800 | 47200 | 46750 | 11276 |
| 655 | 20250117 | 090700 | 8573034300 | 46850 | 47200 | 47250 | 46800 | 20833 |
| 656 | 20250117 | 090600 | 7594114450 | 47200 | 47000 | 47200 | 46950 | 6305 |
| 657 | 20250117 | 090500 | 7297328000 | 47000 | 47200 | 47300 | 46950 | 25157 |
| 658 | 20250117 | 090400 | 6111119400 | 47200 | 47150 | 47400 | 47100 | 27834 |
| 659 | 20250117 | 090300 | 4795646650 | 47150 | 47050 | 47200 | 47000 | 23788 |
| 660 | 20250117 | 090200 | 3674703550 | 47000 | 46800 | 47200 | 46700 | 31071 |
| 661 | 20250117 | 090100 | 2214538350 | 46800 | 46400 | 46800 | 46200 | 35752 |
| 662 | 20250117 | 090000 | 549394450 | 46400 | 45800 | 46400 | 45800 | 11912 |