37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250117 | 201300 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 29670 |
| 3 | 20250117 | 201200 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 4 | 20250117 | 201100 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 5 | 20250117 | 201000 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 6 | 20250117 | 200900 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 7 | 20250117 | 200800 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 8 | 20250117 | 200700 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 9 | 20250117 | 200600 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 10 | 20250117 | 200500 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 11 | 20250117 | 200400 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 12 | 20250117 | 200300 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 13 | 20250117 | 200200 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 14 | 20250117 | 200100 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 15 | 20250117 | 200000 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 16 | 20250117 | 195900 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 17 | 20250117 | 195800 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 18 | 20250117 | 195700 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 19 | 20250117 | 195600 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 20 | 20250117 | 195500 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 21 | 20250117 | 195400 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 22 | 20250117 | 195300 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 23 | 20250117 | 195200 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 24 | 20250117 | 195100 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 25 | 20250117 | 195000 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 26 | 20250117 | 194900 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 27 | 20250117 | 194800 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 28 | 20250117 | 194700 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 29 | 20250117 | 194600 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 30 | 20250117 | 194500 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 31 | 20250117 | 194400 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 32 | 20250117 | 194300 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 29670 |
| 33 | 20250117 | 194200 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 34 | 20250117 | 194100 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 35 | 20250117 | 194000 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 36 | 20250117 | 193900 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 37 | 20250117 | 193800 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 38 | 20250117 | 193700 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 39 | 20250117 | 193600 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 40 | 20250117 | 193500 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 41 | 20250117 | 193400 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 42 | 20250117 | 193300 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 43 | 20250117 | 193200 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 44 | 20250117 | 193100 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 45 | 20250117 | 193000 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 46 | 20250117 | 192900 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 47 | 20250117 | 192800 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 48 | 20250117 | 192700 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 49 | 20250117 | 192600 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 50 | 20250117 | 192500 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 51 | 20250117 | 192400 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 52 | 20250117 | 192300 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 53 | 20250117 | 192200 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 54 | 20250117 | 192100 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 55 | 20250117 | 192000 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 56 | 20250117 | 191900 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 57 | 20250117 | 191800 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 58 | 20250117 | 191700 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 59 | 20250117 | 191600 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 60 | 20250117 | 191500 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 61 | 20250117 | 191400 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 62 | 20250117 | 191300 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 29670 |
| 63 | 20250117 | 191200 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 64 | 20250117 | 191100 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 65 | 20250117 | 191000 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 66 | 20250117 | 190900 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 67 | 20250117 | 190800 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 68 | 20250117 | 190700 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 69 | 20250117 | 190600 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 70 | 20250117 | 190500 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 71 | 20250117 | 190400 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 72 | 20250117 | 190300 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 73 | 20250117 | 190200 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 74 | 20250117 | 190100 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 75 | 20250117 | 190000 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 76 | 20250117 | 185900 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 77 | 20250117 | 185800 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 78 | 20250117 | 185700 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 79 | 20250117 | 185600 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 80 | 20250117 | 185500 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 81 | 20250117 | 185400 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 82 | 20250117 | 185300 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 83 | 20250117 | 185200 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 84 | 20250117 | 185100 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 85 | 20250117 | 185000 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 86 | 20250117 | 184900 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 87 | 20250117 | 184800 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 88 | 20250117 | 184700 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 89 | 20250117 | 184600 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 90 | 20250117 | 184500 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 91 | 20250117 | 184400 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 92 | 20250117 | 184300 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 29670 |
| 93 | 20250117 | 184200 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 94 | 20250117 | 184100 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 95 | 20250117 | 184000 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 96 | 20250117 | 183900 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 97 | 20250117 | 183800 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 98 | 20250117 | 183700 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 99 | 20250117 | 183600 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 100 | 20250117 | 183500 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 101 | 20250117 | 183400 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 102 | 20250117 | 183300 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 103 | 20250117 | 183200 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 104 | 20250117 | 183100 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 105 | 20250117 | 183000 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 106 | 20250117 | 182900 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 107 | 20250117 | 182800 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 108 | 20250117 | 182700 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 109 | 20250117 | 182600 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 110 | 20250117 | 182500 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 111 | 20250117 | 182400 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 112 | 20250117 | 182300 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 113 | 20250117 | 182200 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 114 | 20250117 | 182100 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 115 | 20250117 | 182000 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 116 | 20250117 | 181900 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 117 | 20250117 | 181800 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 118 | 20250117 | 181700 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 119 | 20250117 | 181600 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 120 | 20250117 | 181500 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 121 | 20250117 | 181400 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 122 | 20250117 | 181300 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 29670 |
| 123 | 20250117 | 181200 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 124 | 20250117 | 181100 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 125 | 20250117 | 181000 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 126 | 20250117 | 180900 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 127 | 20250117 | 180800 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 128 | 20250117 | 180700 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 129 | 20250117 | 180600 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 130 | 20250117 | 180500 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 131 | 20250117 | 180400 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 132 | 20250117 | 180300 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 133 | 20250117 | 180200 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 134 | 20250117 | 180100 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 135 | 20250117 | 180000 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 136 | 20250117 | 175900 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 137 | 20250117 | 175800 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 138 | 20250117 | 175700 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 139 | 20250117 | 175600 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 140 | 20250117 | 175500 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 141 | 20250117 | 175400 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 142 | 20250117 | 175300 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 143 | 20250117 | 175200 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 144 | 20250117 | 175100 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 145 | 20250117 | 175000 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 146 | 20250117 | 174900 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 147 | 20250117 | 174800 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 148 | 20250117 | 174700 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 149 | 20250117 | 174600 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 150 | 20250117 | 174500 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 151 | 20250117 | 174400 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 152 | 20250117 | 174300 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 29670 |
| 153 | 20250117 | 174200 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 154 | 20250117 | 174100 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 155 | 20250117 | 174000 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 156 | 20250117 | 173900 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 157 | 20250117 | 173800 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 158 | 20250117 | 173700 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 159 | 20250117 | 173600 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 160 | 20250117 | 173500 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 161 | 20250117 | 173400 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 162 | 20250117 | 173300 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 163 | 20250117 | 173200 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 164 | 20250117 | 173100 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 165 | 20250117 | 173000 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 166 | 20250117 | 172900 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 167 | 20250117 | 172800 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 168 | 20250117 | 172700 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 169 | 20250117 | 172600 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 170 | 20250117 | 172500 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 171 | 20250117 | 172400 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 172 | 20250117 | 172300 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 173 | 20250117 | 172200 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 174 | 20250117 | 172100 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 175 | 20250117 | 172000 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 176 | 20250117 | 171900 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 177 | 20250117 | 171800 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 178 | 20250117 | 171700 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 179 | 20250117 | 171600 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 180 | 20250117 | 171500 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 181 | 20250117 | 171400 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 182 | 20250117 | 171300 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 29670 |
| 183 | 20250117 | 171200 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 184 | 20250117 | 171100 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 185 | 20250117 | 171000 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 186 | 20250117 | 170900 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 187 | 20250117 | 170800 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 188 | 20250117 | 170700 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 189 | 20250117 | 170600 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 190 | 20250117 | 170500 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 191 | 20250117 | 170400 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 192 | 20250117 | 170300 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 193 | 20250117 | 170200 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 194 | 20250117 | 170100 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 195 | 20250117 | 170000 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 196 | 20250117 | 165900 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 197 | 20250117 | 165800 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 198 | 20250117 | 165700 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 199 | 20250117 | 165600 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 200 | 20250117 | 165500 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 201 | 20250117 | 165400 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 202 | 20250117 | 165300 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 203 | 20250117 | 165200 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 204 | 20250117 | 165100 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 205 | 20250117 | 165000 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 206 | 20250117 | 164900 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 207 | 20250117 | 164800 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 208 | 20250117 | 164700 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 209 | 20250117 | 164600 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 210 | 20250117 | 164500 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 211 | 20250117 | 164400 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 212 | 20250117 | 164300 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 29670 |
| 213 | 20250117 | 164200 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 214 | 20250117 | 164100 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 215 | 20250117 | 164000 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 216 | 20250117 | 163900 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 217 | 20250117 | 163800 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 218 | 20250117 | 163700 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 219 | 20250117 | 163600 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 220 | 20250117 | 163500 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 221 | 20250117 | 163400 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 222 | 20250117 | 163300 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 223 | 20250117 | 163200 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 224 | 20250117 | 163100 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 225 | 20250117 | 163000 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 226 | 20250117 | 162900 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 227 | 20250117 | 162800 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 228 | 20250117 | 162700 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 229 | 20250117 | 162600 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 230 | 20250117 | 162500 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 231 | 20250117 | 162400 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 232 | 20250117 | 162300 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 233 | 20250117 | 162200 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 234 | 20250117 | 162100 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 235 | 20250117 | 162000 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 236 | 20250117 | 161900 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 237 | 20250117 | 161800 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 238 | 20250117 | 161700 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 239 | 20250117 | 161600 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 240 | 20250117 | 161500 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 241 | 20250117 | 161400 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 242 | 20250117 | 161300 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 29670 |
| 243 | 20250117 | 161200 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 244 | 20250117 | 161100 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 245 | 20250117 | 161000 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 246 | 20250117 | 160900 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 247 | 20250117 | 160800 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 248 | 20250117 | 160700 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 249 | 20250117 | 160600 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 250 | 20250117 | 160500 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 251 | 20250117 | 160400 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 252 | 20250117 | 160300 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 253 | 20250117 | 160200 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 254 | 20250117 | 160100 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 255 | 20250117 | 160000 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 256 | 20250117 | 155900 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 257 | 20250117 | 155800 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 258 | 20250117 | 155700 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 259 | 20250117 | 155600 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 260 | 20250117 | 155500 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 261 | 20250117 | 155400 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 262 | 20250117 | 155300 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 263 | 20250117 | 155200 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 264 | 20250117 | 155100 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 265 | 20250117 | 155000 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 266 | 20250117 | 154900 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 267 | 20250117 | 154800 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 268 | 20250117 | 154700 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 269 | 20250117 | 154600 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 270 | 20250117 | 154500 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 271 | 20250117 | 154400 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 272 | 20250117 | 154300 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 29670 |
| 273 | 20250117 | 154200 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 274 | 20250117 | 154100 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 275 | 20250117 | 154000 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 276 | 20250117 | 153900 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 277 | 20250117 | 153800 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 278 | 20250117 | 153700 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 279 | 20250117 | 153600 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 280 | 20250117 | 153500 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 281 | 20250117 | 153400 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 282 | 20250117 | 153300 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 283 | 20250117 | 153200 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 284 | 20250117 | 153100 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 285 | 20250117 | 153000 | 102172795300 | 35250 | 35250 | 35250 | 35250 | 29670 |
| 286 | 20250117 | 152900 | 101126927800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 287 | 20250117 | 152800 | 101126927800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 288 | 20250117 | 152700 | 101126927800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 289 | 20250117 | 152600 | 101126927800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 290 | 20250117 | 152500 | 101126927800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 291 | 20250117 | 152400 | 101126927800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 292 | 20250117 | 152300 | 101126927800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 293 | 20250117 | 152200 | 101126927800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 294 | 20250117 | 152100 | 101126927800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 295 | 20250117 | 152000 | 101126927800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 296 | 20250117 | 151900 | 101126927800 | 35200 | 35300 | 35350 | 35200 | 10325 |
| 297 | 20250117 | 151800 | 100762659700 | 35300 | 35500 | 35500 | 35300 | 9861 |
| 298 | 20250117 | 151700 | 100413426650 | 35500 | 35450 | 35500 | 35400 | 10504 |
| 299 | 20250117 | 151600 | 100040914450 | 35400 | 35300 | 35500 | 35300 | 12680 |
| 300 | 20250117 | 151500 | 99591952350 | 35300 | 35400 | 35500 | 35300 | 10960 |
| 301 | 20250117 | 151400 | 99203634150 | 35400 | 35150 | 35400 | 35100 | 21503 |
| 302 | 20250117 | 151300 | 98445437900 | 35150 | 35050 | 35150 | 35000 | 7045 |
| 303 | 20250117 | 151200 | 98198154300 | 35100 | 35100 | 35100 | 35000 | 3394 |
| 304 | 20250117 | 151100 | 98079162500 | 35100 | 34950 | 35100 | 34950 | 6919 |
| 305 | 20250117 | 151000 | 97836480750 | 35000 | 35000 | 35050 | 34950 | 5418 |
| 306 | 20250117 | 150900 | 97646876650 | 35000 | 35050 | 35050 | 34950 | 4413 |
| 307 | 20250117 | 150800 | 97492374000 | 35050 | 34950 | 35050 | 34950 | 9102 |
| 308 | 20250117 | 150700 | 97173707000 | 34950 | 34800 | 35000 | 34750 | 9178 |
| 309 | 20250117 | 150600 | 96853380200 | 34800 | 34800 | 34800 | 34750 | 1749 |
| 310 | 20250117 | 150500 | 96792534300 | 34750 | 34650 | 34750 | 34650 | 2674 |
| 311 | 20250117 | 150400 | 96699707100 | 34700 | 34750 | 34800 | 34600 | 10938 |
| 312 | 20250117 | 150300 | 96320420050 | 34750 | 34850 | 34850 | 34700 | 3550 |
| 313 | 20250117 | 150200 | 96196977650 | 34800 | 34800 | 34850 | 34750 | 1741 |
| 314 | 20250117 | 150100 | 96136392850 | 34800 | 34850 | 34850 | 34750 | 2153 |
| 315 | 20250117 | 150000 | 96061438850 | 34850 | 34850 | 34900 | 34750 | 2647 |
| 316 | 20250117 | 145900 | 95969279350 | 34800 | 34800 | 34850 | 34750 | 3129 |
| 317 | 20250117 | 145800 | 95860332700 | 34800 | 34800 | 34850 | 34800 | 1712 |
| 318 | 20250117 | 145700 | 95800716550 | 34800 | 34800 | 34850 | 34750 | 1873 |
| 319 | 20250117 | 145600 | 95735562700 | 34800 | 34850 | 34850 | 34750 | 2703 |
| 320 | 20250117 | 145500 | 95641475650 | 34850 | 34900 | 34900 | 34800 | 5572 |
| 321 | 20250117 | 145400 | 95447333850 | 34900 | 34750 | 34900 | 34750 | 2967 |
| 322 | 20250117 | 145300 | 95343982500 | 34800 | 34750 | 34950 | 34750 | 4407 |
| 323 | 20250117 | 145200 | 95190333750 | 34750 | 34950 | 34950 | 34750 | 4294 |
| 324 | 20250117 | 145100 | 95040830600 | 34900 | 34850 | 34900 | 34800 | 3760 |
| 325 | 20250117 | 145000 | 94909712300 | 34850 | 34800 | 34900 | 34750 | 2326 |
| 326 | 20250117 | 144900 | 94828715750 | 34800 | 34800 | 34850 | 34750 | 4168 |
| 327 | 20250117 | 144800 | 94683761050 | 34800 | 34800 | 34850 | 34650 | 10945 |
| 328 | 20250117 | 144700 | 94303507650 | 34800 | 35050 | 35100 | 34800 | 5829 |
| 329 | 20250117 | 144600 | 94099962400 | 35050 | 35100 | 35150 | 34950 | 5035 |
| 330 | 20250117 | 144500 | 93923571000 | 35100 | 34850 | 35100 | 34850 | 9688 |
| 331 | 20250117 | 144400 | 93584752200 | 34850 | 35100 | 35200 | 34800 | 9355 |
| 332 | 20250117 | 144300 | 93257077100 | 35200 | 35200 | 35350 | 35050 | 26507 |
| 333 | 20250117 | 144200 | 92322067100 | 35200 | 34950 | 35200 | 34950 | 28249 |
| 334 | 20250117 | 144100 | 91331206600 | 35000 | 34850 | 35000 | 34850 | 15638 |
| 335 | 20250117 | 144000 | 90784962650 | 34800 | 34800 | 34850 | 34800 | 3945 |
| 336 | 20250117 | 143900 | 90647553700 | 34800 | 34750 | 34800 | 34750 | 5079 |
| 337 | 20250117 | 143800 | 90470949400 | 34750 | 34750 | 34750 | 34700 | 981 |
| 338 | 20250117 | 143700 | 90436867900 | 34700 | 34750 | 34750 | 34700 | 1323 |
| 339 | 20250117 | 143600 | 90390937050 | 34750 | 34700 | 34750 | 34650 | 2803 |
| 340 | 20250117 | 143500 | 90293591700 | 34700 | 34700 | 34800 | 34700 | 7292 |
| 341 | 20250117 | 143400 | 90040255800 | 34700 | 34700 | 34750 | 34650 | 4042 |
| 342 | 20250117 | 143300 | 89900002200 | 34700 | 34600 | 34700 | 34550 | 2909 |
| 343 | 20250117 | 143200 | 89799213350 | 34600 | 34550 | 34600 | 34550 | 1371 |
| 344 | 20250117 | 143100 | 89751796800 | 34600 | 34500 | 34600 | 34450 | 1076 |
| 345 | 20250117 | 143000 | 89714618050 | 34550 | 34550 | 34550 | 34450 | 1955 |
| 346 | 20250117 | 142900 | 89647151600 | 34550 | 34500 | 34550 | 34500 | 1814 |
| 347 | 20250117 | 142800 | 89584488850 | 34500 | 34400 | 34500 | 34400 | 1467 |
| 348 | 20250117 | 142700 | 89533891650 | 34500 | 34500 | 34500 | 34400 | 713 |
| 349 | 20250117 | 142600 | 89509318650 | 34400 | 34400 | 34500 | 34350 | 1401 |
| 350 | 20250117 | 142500 | 89461052100 | 34400 | 34400 | 34450 | 34400 | 473 |
| 351 | 20250117 | 142400 | 89444779100 | 34400 | 34450 | 34450 | 34350 | 1641 |
| 352 | 20250117 | 142300 | 89388309250 | 34400 | 34450 | 34450 | 34400 | 1067 |
| 353 | 20250117 | 142200 | 89351578750 | 34450 | 34450 | 34500 | 34400 | 2574 |
| 354 | 20250117 | 142100 | 89262974100 | 34450 | 34450 | 34450 | 34400 | 3116 |
| 355 | 20250117 | 142000 | 89155701750 | 34450 | 34450 | 34550 | 34400 | 3614 |
| 356 | 20250117 | 141900 | 89031119850 | 34450 | 34350 | 34500 | 34350 | 5559 |
| 357 | 20250117 | 141800 | 88839594100 | 34400 | 34350 | 34400 | 34300 | 2546 |
| 358 | 20250117 | 141700 | 88752100950 | 34350 | 34300 | 34350 | 34300 | 459 |
| 359 | 20250117 | 141600 | 88736344050 | 34300 | 34350 | 34350 | 34300 | 453 |
| 360 | 20250117 | 141500 | 88720788800 | 34350 | 34350 | 34350 | 34300 | 915 |
| 361 | 20250117 | 141400 | 88689393200 | 34300 | 34250 | 34350 | 34250 | 1649 |
| 362 | 20250117 | 141300 | 88632827950 | 34300 | 34250 | 34300 | 34150 | 954 |
| 363 | 20250117 | 141200 | 88600152700 | 34250 | 34100 | 34300 | 34100 | 2713 |
| 364 | 20250117 | 141100 | 88507485200 | 34100 | 34100 | 34150 | 34100 | 1361 |
| 365 | 20250117 | 141000 | 88461022800 | 34150 | 34100 | 34150 | 34100 | 1104 |
| 366 | 20250117 | 140900 | 88423353200 | 34100 | 34200 | 34250 | 34050 | 8255 |
| 367 | 20250117 | 140800 | 88141839550 | 34200 | 34200 | 34300 | 34150 | 4309 |
| 368 | 20250117 | 140700 | 87994459600 | 34200 | 34250 | 34250 | 34150 | 5879 |
| 369 | 20250117 | 140600 | 87793492150 | 34250 | 34250 | 34300 | 34200 | 5584 |
| 370 | 20250117 | 140500 | 87602312850 | 34250 | 34400 | 34400 | 34250 | 3018 |
| 371 | 20250117 | 140400 | 87498753100 | 34400 | 34300 | 34400 | 34300 | 649 |
| 372 | 20250117 | 140300 | 87476449450 | 34350 | 34350 | 34450 | 34350 | 872 |
| 373 | 20250117 | 140200 | 87446488750 | 34350 | 34400 | 34450 | 34300 | 947 |
| 374 | 20250117 | 140100 | 87413902650 | 34400 | 34450 | 34450 | 34350 | 518 |
| 375 | 20250117 | 140000 | 87396083250 | 34450 | 34350 | 34450 | 34350 | 1072 |
| 376 | 20250117 | 135900 | 87359204100 | 34350 | 34350 | 34400 | 34300 | 832 |
| 377 | 20250117 | 135800 | 87330641650 | 34350 | 34300 | 34350 | 34300 | 1543 |
| 378 | 20250117 | 135700 | 87277680500 | 34300 | 34300 | 34350 | 34250 | 3118 |
| 379 | 20250117 | 135600 | 87170739800 | 34300 | 34400 | 34400 | 34300 | 2961 |
| 380 | 20250117 | 135500 | 87069079200 | 34400 | 34450 | 34450 | 34350 | 2059 |
| 381 | 20250117 | 135400 | 86998243400 | 34400 | 34450 | 34550 | 34400 | 1255 |
| 382 | 20250117 | 135300 | 86954965450 | 34450 | 34500 | 34500 | 34450 | 1174 |
| 383 | 20250117 | 135200 | 86914506050 | 34500 | 34600 | 34600 | 34450 | 719 |
| 384 | 20250117 | 135100 | 86889684500 | 34600 | 34450 | 34600 | 34450 | 1645 |
| 385 | 20250117 | 135000 | 86832825300 | 34500 | 34450 | 34550 | 34450 | 633 |
| 386 | 20250117 | 134900 | 86811007150 | 34500 | 34450 | 34500 | 34350 | 7521 |
| 387 | 20250117 | 134800 | 86552146900 | 34450 | 34450 | 34500 | 34450 | 1734 |
| 388 | 20250117 | 134700 | 86492410050 | 34450 | 34450 | 34500 | 34450 | 1592 |
| 389 | 20250117 | 134600 | 86437550750 | 34450 | 34450 | 34500 | 34450 | 432 |
| 390 | 20250117 | 134500 | 86422665600 | 34450 | 34500 | 34550 | 34450 | 740 |
| 391 | 20250117 | 134400 | 86397146600 | 34500 | 34500 | 34550 | 34400 | 2975 |
| 392 | 20250117 | 134300 | 86294692400 | 34500 | 34500 | 34600 | 34450 | 1122 |
| 393 | 20250117 | 134200 | 86255986600 | 34500 | 34600 | 34650 | 34500 | 1814 |
| 394 | 20250117 | 134100 | 86193309350 | 34550 | 34650 | 34700 | 34550 | 2497 |
| 395 | 20250117 | 134000 | 86106858000 | 34650 | 34550 | 34650 | 34500 | 856 |
| 396 | 20250117 | 133900 | 86077214650 | 34550 | 34500 | 34600 | 34450 | 3982 |
| 397 | 20250117 | 133800 | 85939744150 | 34500 | 34500 | 34500 | 34450 | 1063 |
| 398 | 20250117 | 133700 | 85903104150 | 34500 | 34500 | 34500 | 34450 | 1282 |
| 399 | 20250117 | 133600 | 85858885150 | 34500 | 34450 | 34500 | 34450 | 894 |
| 400 | 20250117 | 133500 | 85828083800 | 34450 | 34500 | 34550 | 34450 | 3532 |
| 401 | 20250117 | 133400 | 85706360750 | 34500 | 34500 | 34500 | 34400 | 2139 |
| 402 | 20250117 | 133300 | 85632637550 | 34500 | 34550 | 34550 | 34450 | 2141 |
| 403 | 20250117 | 133200 | 85558798800 | 34500 | 34500 | 34550 | 34500 | 1121 |
| 404 | 20250117 | 133100 | 85520110950 | 34500 | 34500 | 34550 | 34450 | 991 |
| 405 | 20250117 | 133000 | 85485912100 | 34500 | 34450 | 34550 | 34450 | 2546 |
| 406 | 20250117 | 132900 | 85398133800 | 34450 | 34550 | 34600 | 34450 | 2770 |
| 407 | 20250117 | 132800 | 85302544900 | 34550 | 34600 | 34650 | 34550 | 2150 |
| 408 | 20250117 | 132700 | 85228176750 | 34600 | 34700 | 34750 | 34600 | 3086 |
| 409 | 20250117 | 132600 | 85121115650 | 34700 | 34800 | 34800 | 34700 | 808 |
| 410 | 20250117 | 132500 | 85093034650 | 34800 | 34750 | 34800 | 34700 | 517 |
| 411 | 20250117 | 132400 | 85075056200 | 34750 | 34850 | 34900 | 34750 | 1929 |
| 412 | 20250117 | 132300 | 85007892200 | 34850 | 34700 | 34850 | 34700 | 1574 |
| 413 | 20250117 | 132200 | 84953109900 | 34750 | 34650 | 34750 | 34650 | 1157 |
| 414 | 20250117 | 132100 | 84912920900 | 34650 | 34600 | 34650 | 34550 | 1241 |
| 415 | 20250117 | 132000 | 84869989750 | 34600 | 34550 | 34650 | 34550 | 1779 |
| 416 | 20250117 | 131900 | 84808490900 | 34550 | 34650 | 34750 | 34550 | 2418 |
| 417 | 20250117 | 131800 | 84724790950 | 34650 | 34650 | 34700 | 34650 | 300 |
| 418 | 20250117 | 131700 | 84714393550 | 34650 | 34500 | 34650 | 34500 | 3515 |
| 419 | 20250117 | 131600 | 84592957450 | 34550 | 34550 | 34550 | 34500 | 1605 |
| 420 | 20250117 | 131500 | 84537513800 | 34600 | 34550 | 34650 | 34550 | 1147 |
| 421 | 20250117 | 131400 | 84497870600 | 34550 | 34600 | 34600 | 34500 | 1752 |
| 422 | 20250117 | 131300 | 84437351100 | 34600 | 34600 | 34650 | 34500 | 1302 |
| 423 | 20250117 | 131200 | 84392342550 | 34600 | 34500 | 34600 | 34450 | 2482 |
| 424 | 20250117 | 131100 | 84306682000 | 34500 | 34600 | 34600 | 34500 | 3539 |
| 425 | 20250117 | 131000 | 84184391650 | 34550 | 34550 | 34650 | 34500 | 6011 |
| 426 | 20250117 | 130900 | 83976747000 | 34550 | 34700 | 34700 | 34550 | 3507 |
| 427 | 20250117 | 130800 | 83855394950 | 34700 | 34750 | 34850 | 34700 | 757 |
| 428 | 20250117 | 130700 | 83829080600 | 34750 | 34650 | 34750 | 34600 | 7358 |
| 429 | 20250117 | 130600 | 83574114300 | 34700 | 34750 | 34800 | 34650 | 4120 |
| 430 | 20250117 | 130500 | 83431100900 | 34800 | 34800 | 34850 | 34750 | 4127 |
| 431 | 20250117 | 130400 | 83287579300 | 34850 | 34950 | 35000 | 34750 | 5470 |
| 432 | 20250117 | 130300 | 83097009000 | 34900 | 35100 | 35150 | 34900 | 2651 |
| 433 | 20250117 | 130200 | 83004126550 | 35100 | 34950 | 35150 | 34850 | 5971 |
| 434 | 20250117 | 130100 | 82794908200 | 34850 | 34900 | 35000 | 34850 | 5247 |
| 435 | 20250117 | 130000 | 82611712800 | 34900 | 35000 | 35050 | 34900 | 2640 |
| 436 | 20250117 | 125900 | 82519301900 | 35000 | 35150 | 35150 | 34900 | 8379 |
| 437 | 20250117 | 125800 | 82225280950 | 35150 | 35150 | 35200 | 35050 | 11901 |
| 438 | 20250117 | 125700 | 81807219150 | 35100 | 35050 | 35150 | 35050 | 15240 |
| 439 | 20250117 | 125600 | 81272184900 | 35050 | 34900 | 35050 | 34850 | 12255 |
| 440 | 20250117 | 125500 | 80843598600 | 34850 | 34700 | 34900 | 34700 | 5121 |
| 441 | 20250117 | 125400 | 80665304400 | 34700 | 34800 | 34850 | 34700 | 4215 |
| 442 | 20250117 | 125300 | 80518770500 | 34800 | 34850 | 34900 | 34800 | 2312 |
| 443 | 20250117 | 125200 | 80438216100 | 34850 | 34850 | 34900 | 34850 | 2045 |
| 444 | 20250117 | 125100 | 80366903350 | 34850 | 34900 | 34950 | 34850 | 2628 |
| 445 | 20250117 | 125000 | 80275232500 | 34900 | 34950 | 34950 | 34900 | 2693 |
| 446 | 20250117 | 124900 | 80181181800 | 34950 | 34950 | 34950 | 34800 | 3221 |
| 447 | 20250117 | 124800 | 80068776200 | 34950 | 34900 | 34950 | 34800 | 5841 |
| 448 | 20250117 | 124700 | 79865112700 | 34900 | 34950 | 34950 | 34850 | 9500 |
| 449 | 20250117 | 124600 | 79533389850 | 34950 | 34750 | 34950 | 34700 | 9616 |
| 450 | 20250117 | 124500 | 79198176850 | 34750 | 34700 | 34750 | 34650 | 2031 |
| 451 | 20250117 | 124400 | 79127690100 | 34700 | 34800 | 34800 | 34650 | 7533 |
| 452 | 20250117 | 124300 | 78866103050 | 34800 | 34800 | 34850 | 34700 | 7519 |
| 453 | 20250117 | 124200 | 78604560100 | 34800 | 34650 | 34850 | 34650 | 13191 |
| 454 | 20250117 | 124100 | 78146194800 | 34750 | 34550 | 34800 | 34450 | 14711 |
| 455 | 20250117 | 124000 | 77636281200 | 34500 | 34300 | 34550 | 34300 | 4480 |
| 456 | 20250117 | 123900 | 77482142150 | 34300 | 34400 | 34400 | 34300 | 2485 |
| 457 | 20250117 | 123800 | 77396735400 | 34400 | 34450 | 34450 | 34350 | 4139 |
| 458 | 20250117 | 123700 | 77254331900 | 34450 | 34450 | 34450 | 34400 | 1799 |
| 459 | 20250117 | 123600 | 77192374750 | 34450 | 34250 | 34450 | 34250 | 4153 |
| 460 | 20250117 | 123500 | 77049717850 | 34250 | 34350 | 34350 | 34250 | 2918 |
| 461 | 20250117 | 123400 | 76949607750 | 34350 | 34300 | 34350 | 34200 | 5538 |
| 462 | 20250117 | 123300 | 76759759700 | 34300 | 34350 | 34400 | 34250 | 5247 |
| 463 | 20250117 | 123200 | 76579773050 | 34400 | 34450 | 34500 | 34300 | 3929 |
| 464 | 20250117 | 123100 | 76444655150 | 34450 | 34500 | 34550 | 34450 | 3103 |
| 465 | 20250117 | 123000 | 76337680200 | 34500 | 34550 | 34600 | 34450 | 3197 |
| 466 | 20250117 | 122900 | 76227392300 | 34550 | 34650 | 34750 | 34500 | 14828 |
| 467 | 20250117 | 122800 | 75713787450 | 34700 | 34500 | 34700 | 34500 | 8810 |
| 468 | 20250117 | 122700 | 75408712600 | 34550 | 34400 | 34550 | 34350 | 4075 |
| 469 | 20250117 | 122600 | 75268364100 | 34400 | 34200 | 34400 | 34150 | 13022 |
| 470 | 20250117 | 122500 | 74822205200 | 34200 | 34500 | 34550 | 34150 | 17194 |
| 471 | 20250117 | 122400 | 74231724650 | 34500 | 34400 | 34500 | 34350 | 5117 |
| 472 | 20250117 | 122300 | 74055566950 | 34450 | 34400 | 34450 | 34350 | 6391 |
| 473 | 20250117 | 122200 | 73835720600 | 34400 | 34450 | 34500 | 34350 | 7183 |
| 474 | 20250117 | 122100 | 73588541800 | 34450 | 34650 | 34650 | 34250 | 33220 |
| 475 | 20250117 | 122000 | 72444534000 | 34650 | 34600 | 34700 | 34600 | 4444 |
| 476 | 20250117 | 121900 | 72290539550 | 34650 | 34650 | 34700 | 34600 | 6046 |
| 477 | 20250117 | 121800 | 72081084400 | 34650 | 34550 | 34750 | 34550 | 8337 |
| 478 | 20250117 | 121700 | 71792384300 | 34550 | 34650 | 34700 | 34500 | 22444 |
| 479 | 20250117 | 121600 | 71016130250 | 34650 | 35000 | 35000 | 34550 | 37581 |
| 480 | 20250117 | 121500 | 69710915200 | 35000 | 35050 | 35100 | 34950 | 7775 |
| 481 | 20250117 | 121400 | 69438508900 | 35100 | 35000 | 35200 | 35000 | 12637 |
| 482 | 20250117 | 121300 | 68995176150 | 35050 | 35100 | 35100 | 34850 | 27019 |
| 483 | 20250117 | 121200 | 68049981050 | 35050 | 35200 | 35250 | 35050 | 9391 |
| 484 | 20250117 | 121100 | 67719887050 | 35150 | 35250 | 35250 | 35050 | 27082 |
| 485 | 20250117 | 121000 | 66769076050 | 35250 | 35400 | 35500 | 35200 | 21272 |
| 486 | 20250117 | 120900 | 66016997050 | 35350 | 35400 | 35450 | 35100 | 32783 |
| 487 | 20250117 | 120800 | 64860030800 | 35500 | 35600 | 35650 | 35350 | 26206 |
| 488 | 20250117 | 120700 | 63930563400 | 35600 | 35700 | 35750 | 35500 | 20177 |
| 489 | 20250117 | 120600 | 63212386500 | 35700 | 35750 | 35850 | 35650 | 22524 |
| 490 | 20250117 | 120500 | 62407325250 | 35800 | 36100 | 36100 | 35650 | 36947 |
| 491 | 20250117 | 120400 | 61084504950 | 36050 | 36300 | 36350 | 35900 | 36374 |
| 492 | 20250117 | 120300 | 59772835350 | 36250 | 36000 | 36500 | 35950 | 86634 |
| 493 | 20250117 | 120200 | 56626268750 | 36000 | 36100 | 36200 | 35800 | 80751 |
| 494 | 20250117 | 120100 | 53719225200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 495 | 20250117 | 120000 | 53719225200 | 36000 | 35950 | 36000 | 35950 | 47106 |
| 496 | 20250117 | 115900 | 52023655050 | 35950 | 35650 | 35950 | 35600 | 60282 |
| 497 | 20250117 | 115800 | 49862781950 | 35600 | 35050 | 35800 | 35050 | 75877 |
| 498 | 20250117 | 115700 | 47168323300 | 35050 | 35150 | 35200 | 35050 | 8187 |
| 499 | 20250117 | 115600 | 46880932900 | 35150 | 34900 | 35200 | 34800 | 12225 |
| 500 | 20250117 | 115500 | 46453455100 | 34850 | 34850 | 35000 | 34800 | 7675 |
| 501 | 20250117 | 115400 | 46185348800 | 34800 | 35250 | 35300 | 34750 | 24064 |
| 502 | 20250117 | 115300 | 45343922900 | 35250 | 35300 | 35350 | 35150 | 15490 |
| 503 | 20250117 | 115200 | 44797663050 | 35200 | 35000 | 35350 | 34950 | 27612 |
| 504 | 20250117 | 115100 | 43825201900 | 35000 | 35000 | 35050 | 34900 | 15297 |
| 505 | 20250117 | 115000 | 43290387550 | 35000 | 35150 | 35350 | 34950 | 41427 |
| 506 | 20250117 | 114900 | 41834016500 | 35150 | 35150 | 35500 | 35050 | 78014 |
| 507 | 20250117 | 114800 | 39079171700 | 35100 | 34700 | 35200 | 34700 | 97525 |
| 508 | 20250117 | 114700 | 35670584050 | 34700 | 34450 | 34750 | 34400 | 47351 |
| 509 | 20250117 | 114600 | 34032157550 | 34500 | 34350 | 34500 | 34350 | 13486 |
| 510 | 20250117 | 114500 | 33567586850 | 34350 | 34300 | 34350 | 34200 | 9670 |
| 511 | 20250117 | 114400 | 33236181900 | 34300 | 34400 | 34450 | 34250 | 11906 |
| 512 | 20250117 | 114300 | 32827665150 | 34450 | 34500 | 34500 | 34250 | 28400 |
| 513 | 20250117 | 114200 | 31849845750 | 34500 | 34250 | 34500 | 34200 | 29913 |
| 514 | 20250117 | 114100 | 30821427300 | 34250 | 34200 | 34250 | 34150 | 10588 |
| 515 | 20250117 | 114000 | 30459264000 | 34200 | 34050 | 34200 | 34050 | 10937 |
| 516 | 20250117 | 113900 | 30086334950 | 34050 | 33950 | 34200 | 33900 | 24554 |
| 517 | 20250117 | 113800 | 29249042550 | 33950 | 33950 | 34000 | 33900 | 2845 |
| 518 | 20250117 | 113700 | 29152435700 | 33900 | 33800 | 34000 | 33750 | 8181 |
| 519 | 20250117 | 113600 | 28875196150 | 33800 | 33850 | 33850 | 33750 | 1469 |
| 520 | 20250117 | 113500 | 28825526550 | 33800 | 33800 | 33850 | 33800 | 2664 |
| 521 | 20250117 | 113400 | 28735453100 | 33800 | 33900 | 33900 | 33800 | 3275 |
| 522 | 20250117 | 113300 | 28624579900 | 33850 | 33900 | 33900 | 33850 | 2479 |
| 523 | 20250117 | 113200 | 28540616550 | 33900 | 33850 | 33950 | 33850 | 4829 |
| 524 | 20250117 | 113100 | 28376932200 | 33850 | 33800 | 33900 | 33800 | 1602 |
| 525 | 20250117 | 113000 | 28322713000 | 33850 | 33900 | 33900 | 33800 | 4913 |
| 526 | 20250117 | 112900 | 28156318550 | 33850 | 33750 | 33950 | 33700 | 5889 |
| 527 | 20250117 | 112800 | 27957031250 | 33750 | 33750 | 33850 | 33700 | 3417 |
| 528 | 20250117 | 112700 | 27841574250 | 33800 | 33800 | 33850 | 33700 | 8144 |
| 529 | 20250117 | 112600 | 27566672100 | 33800 | 33700 | 33850 | 33650 | 9627 |
| 530 | 20250117 | 112500 | 27241369850 | 33700 | 33650 | 33700 | 33550 | 4102 |
| 531 | 20250117 | 112400 | 27103540800 | 33650 | 33500 | 33700 | 33500 | 5049 |
| 532 | 20250117 | 112300 | 26933854050 | 33550 | 33700 | 33750 | 33450 | 16514 |
| 533 | 20250117 | 112200 | 26379079400 | 33700 | 33650 | 33800 | 33650 | 12522 |
| 534 | 20250117 | 112100 | 25956711950 | 33700 | 33900 | 34050 | 33650 | 18703 |
| 535 | 20250117 | 112000 | 25323309300 | 34000 | 34250 | 34400 | 33800 | 40941 |
| 536 | 20250117 | 111900 | 23924219550 | 34200 | 34350 | 34500 | 34200 | 44983 |
| 537 | 20250117 | 111800 | 22377543450 | 34350 | 34150 | 34400 | 33950 | 39882 |
| 538 | 20250117 | 111700 | 21013482850 | 34200 | 33800 | 34250 | 33750 | 53770 |
| 539 | 20250117 | 111600 | 19185146250 | 33800 | 33650 | 33800 | 33650 | 11873 |
| 540 | 20250117 | 111500 | 18784565000 | 33650 | 33450 | 33700 | 33400 | 14026 |
| 541 | 20250117 | 111400 | 18313254500 | 33450 | 33400 | 33450 | 33400 | 996 |
| 542 | 20250117 | 111300 | 18279945450 | 33400 | 33450 | 33450 | 33400 | 1568 |
| 543 | 20250117 | 111200 | 18227512000 | 33450 | 33450 | 33500 | 33400 | 3231 |
| 544 | 20250117 | 111100 | 18119424850 | 33450 | 33450 | 33500 | 33400 | 4850 |
| 545 | 20250117 | 111000 | 17957122700 | 33400 | 33400 | 33450 | 33350 | 2946 |
| 546 | 20250117 | 110900 | 17858642050 | 33400 | 33400 | 33400 | 33300 | 2153 |
| 547 | 20250117 | 110800 | 17786814700 | 33400 | 33400 | 33450 | 33350 | 4853 |
| 548 | 20250117 | 110700 | 17624682300 | 33450 | 33400 | 33450 | 33350 | 3506 |
| 549 | 20250117 | 110600 | 17507475050 | 33350 | 33250 | 33400 | 33250 | 7769 |
| 550 | 20250117 | 110500 | 17248491500 | 33300 | 33250 | 33300 | 33250 | 822 |
| 551 | 20250117 | 110400 | 17221130200 | 33250 | 33250 | 33250 | 33200 | 1448 |
| 552 | 20250117 | 110300 | 17172993650 | 33250 | 33200 | 33250 | 33150 | 2100 |
| 553 | 20250117 | 110200 | 17103228950 | 33250 | 33250 | 33250 | 33200 | 4140 |
| 554 | 20250117 | 110100 | 16965728850 | 33250 | 33250 | 33250 | 33200 | 877 |
| 555 | 20250117 | 110000 | 16936586500 | 33200 | 33300 | 33300 | 33200 | 997 |
| 556 | 20250117 | 105900 | 16903427150 | 33200 | 33250 | 33300 | 33200 | 2262 |
| 557 | 20250117 | 105800 | 16828245250 | 33200 | 33250 | 33300 | 33200 | 2015 |
| 558 | 20250117 | 105700 | 16761242450 | 33300 | 33250 | 33300 | 33200 | 2324 |
| 559 | 20250117 | 105600 | 16683958350 | 33250 | 33250 | 33250 | 33200 | 990 |
| 560 | 20250117 | 105500 | 16651048900 | 33250 | 33200 | 33250 | 33150 | 2477 |
| 561 | 20250117 | 105400 | 16568760250 | 33250 | 33250 | 33300 | 33150 | 3148 |
| 562 | 20250117 | 105300 | 16464141800 | 33200 | 33300 | 33300 | 33200 | 1194 |
| 563 | 20250117 | 105200 | 16424458100 | 33300 | 33200 | 33300 | 33150 | 2201 |
| 564 | 20250117 | 105100 | 16351344250 | 33200 | 33200 | 33250 | 33150 | 1506 |
| 565 | 20250117 | 105000 | 16301337700 | 33150 | 33200 | 33250 | 33150 | 1282 |
| 566 | 20250117 | 104900 | 16258774050 | 33200 | 33200 | 33250 | 33150 | 1069 |
| 567 | 20250117 | 104800 | 16223266700 | 33200 | 33250 | 33300 | 33100 | 5943 |
| 568 | 20250117 | 104700 | 16025842250 | 33250 | 33300 | 33300 | 33250 | 1868 |
| 569 | 20250117 | 104600 | 15963694550 | 33250 | 33300 | 33300 | 33250 | 1455 |
| 570 | 20250117 | 104500 | 15915275750 | 33300 | 33300 | 33300 | 33250 | 1508 |
| 571 | 20250117 | 104400 | 15865066800 | 33250 | 33150 | 33300 | 33100 | 5754 |
| 572 | 20250117 | 104300 | 15673883500 | 33150 | 33200 | 33250 | 33100 | 3816 |
| 573 | 20250117 | 104200 | 15547322500 | 33200 | 33250 | 33300 | 33200 | 3894 |
| 574 | 20250117 | 104100 | 15417803600 | 33250 | 33250 | 33300 | 33250 | 3189 |
| 575 | 20250117 | 104000 | 15311732250 | 33300 | 33350 | 33350 | 33250 | 2760 |
| 576 | 20250117 | 103900 | 15219834800 | 33300 | 33300 | 33350 | 33250 | 3576 |
| 577 | 20250117 | 103800 | 15100807600 | 33250 | 33250 | 33300 | 33200 | 1857 |
| 578 | 20250117 | 103700 | 15039038000 | 33250 | 33250 | 33300 | 33200 | 1860 |
| 579 | 20250117 | 103600 | 14977200500 | 33200 | 33250 | 33300 | 33200 | 2554 |
| 580 | 20250117 | 103500 | 14892232800 | 33250 | 33250 | 33300 | 33150 | 5957 |
| 581 | 20250117 | 103400 | 14694186600 | 33250 | 33250 | 33300 | 33100 | 7015 |
| 582 | 20250117 | 103300 | 14461171950 | 33250 | 33250 | 33300 | 33150 | 5527 |
| 583 | 20250117 | 103200 | 14277583500 | 33250 | 33300 | 33300 | 33200 | 7863 |
| 584 | 20250117 | 103100 | 14016158200 | 33250 | 33250 | 33450 | 33200 | 20561 |
| 585 | 20250117 | 103000 | 13330824450 | 33250 | 33150 | 33300 | 33150 | 7069 |
| 586 | 20250117 | 102900 | 13095923150 | 33200 | 33200 | 33250 | 33150 | 6265 |
| 587 | 20250117 | 102800 | 12887838200 | 33200 | 33250 | 33250 | 33150 | 9112 |
| 588 | 20250117 | 102700 | 12585321800 | 33200 | 33100 | 33250 | 33050 | 9478 |
| 589 | 20250117 | 102600 | 12271187400 | 33100 | 33100 | 33100 | 33000 | 4884 |
| 590 | 20250117 | 102500 | 12109700750 | 33100 | 33050 | 33100 | 33000 | 2474 |
| 591 | 20250117 | 102400 | 12027907300 | 33050 | 32950 | 33100 | 32950 | 12536 |
| 592 | 20250117 | 102300 | 11614068000 | 33000 | 33000 | 33000 | 32900 | 2807 |
| 593 | 20250117 | 102200 | 11521516200 | 33000 | 32900 | 33000 | 32850 | 2702 |
| 594 | 20250117 | 102100 | 11432514250 | 32900 | 32900 | 32900 | 32850 | 2830 |
| 595 | 20250117 | 102000 | 11339449600 | 32850 | 32800 | 32850 | 32800 | 1060 |
| 596 | 20250117 | 101900 | 11304641000 | 32850 | 32850 | 32850 | 32750 | 1050 |
| 597 | 20250117 | 101800 | 11270199400 | 32800 | 32900 | 32900 | 32750 | 1881 |
| 598 | 20250117 | 101700 | 11208495900 | 32850 | 32750 | 32850 | 32750 | 3297 |
| 599 | 20250117 | 101600 | 11100297150 | 32650 | 32700 | 32750 | 32650 | 2100 |
| 600 | 20250117 | 101500 | 11031600050 | 32650 | 32650 | 32750 | 32600 | 1722 |
| 601 | 20250117 | 101400 | 10975363500 | 32750 | 32850 | 32900 | 32650 | 2984 |
| 602 | 20250117 | 101300 | 10877677200 | 32850 | 32850 | 32900 | 32750 | 2698 |
| 603 | 20250117 | 101200 | 10789127450 | 32900 | 32800 | 32900 | 32750 | 963 |
| 604 | 20250117 | 101100 | 10757510300 | 32800 | 32850 | 32900 | 32750 | 5173 |
| 605 | 20250117 | 101000 | 10587839750 | 32800 | 32850 | 32900 | 32800 | 1171 |
| 606 | 20250117 | 100900 | 10549367700 | 32850 | 32800 | 32850 | 32800 | 1028 |
| 607 | 20250117 | 100800 | 10515621600 | 32850 | 32900 | 32900 | 32800 | 1371 |
| 608 | 20250117 | 100700 | 10470563100 | 32900 | 32850 | 32900 | 32850 | 1186 |
| 609 | 20250117 | 100600 | 10431564850 | 32900 | 32850 | 32950 | 32800 | 1164 |
| 610 | 20250117 | 100500 | 10393290600 | 32800 | 32850 | 32950 | 32750 | 2689 |
| 611 | 20250117 | 100400 | 10304870950 | 32850 | 32850 | 32900 | 32800 | 3133 |
| 612 | 20250117 | 100300 | 10202009250 | 32850 | 32900 | 32900 | 32800 | 1127 |
| 613 | 20250117 | 100200 | 10164984250 | 32850 | 32850 | 32900 | 32850 | 1833 |
| 614 | 20250117 | 100100 | 10104737100 | 32900 | 32950 | 33000 | 32800 | 4285 |
| 615 | 20250117 | 100000 | 9963775750 | 32900 | 32950 | 32950 | 32850 | 2550 |
| 616 | 20250117 | 095900 | 9879867400 | 32950 | 32950 | 33050 | 32900 | 14033 |
| 617 | 20250117 | 095800 | 9417121300 | 32950 | 32850 | 32950 | 32800 | 3240 |
| 618 | 20250117 | 095700 | 9310609750 | 32850 | 32650 | 32850 | 32650 | 3280 |
| 619 | 20250117 | 095600 | 9202967000 | 32650 | 32750 | 32800 | 32650 | 2129 |
| 620 | 20250117 | 095500 | 9133316250 | 32750 | 32850 | 32850 | 32700 | 5670 |
| 621 | 20250117 | 095400 | 8947495850 | 32850 | 32850 | 32850 | 32800 | 1756 |
| 622 | 20250117 | 095300 | 8889827550 | 32850 | 32750 | 32850 | 32750 | 5573 |
| 623 | 20250117 | 095200 | 8707029150 | 32800 | 32800 | 32850 | 32700 | 6666 |
| 624 | 20250117 | 095100 | 8488507450 | 32800 | 32650 | 32850 | 32600 | 9907 |
| 625 | 20250117 | 095000 | 8163765500 | 32600 | 32600 | 32650 | 32550 | 2703 |
| 626 | 20250117 | 094900 | 8075610200 | 32600 | 32450 | 32600 | 32450 | 5353 |
| 627 | 20250117 | 094800 | 7901310400 | 32400 | 32350 | 32450 | 32350 | 1172 |
| 628 | 20250117 | 094700 | 7863340200 | 32400 | 32450 | 32500 | 32350 | 1643 |
| 629 | 20250117 | 094600 | 7810051650 | 32500 | 32350 | 32500 | 32300 | 1827 |
| 630 | 20250117 | 094500 | 7750802350 | 32350 | 32400 | 32400 | 32250 | 1374 |
| 631 | 20250117 | 094400 | 7706362150 | 32400 | 32350 | 32400 | 32350 | 792 |
| 632 | 20250117 | 094300 | 7680715900 | 32300 | 32250 | 32300 | 32200 | 1074 |
| 633 | 20250117 | 094200 | 7646064000 | 32250 | 32250 | 32250 | 32150 | 1428 |
| 634 | 20250117 | 094100 | 7600061850 | 32250 | 32150 | 32300 | 32100 | 2034 |
| 635 | 20250117 | 094000 | 7534626000 | 32150 | 32100 | 32150 | 32100 | 2851 |
| 636 | 20250117 | 093900 | 7443099900 | 32100 | 32200 | 32200 | 32100 | 3297 |
| 637 | 20250117 | 093800 | 7337150350 | 32150 | 32150 | 32250 | 32150 | 2407 |
| 638 | 20250117 | 093700 | 7259715100 | 32200 | 32250 | 32300 | 32100 | 20462 |
| 639 | 20250117 | 093600 | 6600747050 | 32300 | 32250 | 32350 | 32250 | 4025 |
| 640 | 20250117 | 093500 | 6470890900 | 32250 | 32300 | 32400 | 32250 | 6265 |
| 641 | 20250117 | 093400 | 6268432850 | 32400 | 32400 | 32400 | 32300 | 7329 |
| 642 | 20250117 | 093300 | 6031399650 | 32350 | 32400 | 32450 | 32350 | 1617 |
| 643 | 20250117 | 093200 | 5979037400 | 32400 | 32550 | 32550 | 32400 | 3000 |
| 644 | 20250117 | 093100 | 5881719150 | 32500 | 32650 | 32750 | 32500 | 7838 |
| 645 | 20250117 | 093000 | 5625860350 | 32700 | 32700 | 32700 | 32650 | 2919 |
| 646 | 20250117 | 092900 | 5530420350 | 32700 | 32700 | 32750 | 32650 | 2428 |
| 647 | 20250117 | 092800 | 5450990850 | 32700 | 32650 | 32700 | 32650 | 1402 |
| 648 | 20250117 | 092700 | 5405193300 | 32650 | 32700 | 32750 | 32650 | 1639 |
| 649 | 20250117 | 092600 | 5351612750 | 32700 | 32650 | 32750 | 32600 | 2507 |
| 650 | 20250117 | 092500 | 5269674400 | 32650 | 32550 | 32650 | 32550 | 1314 |
| 651 | 20250117 | 092400 | 5226831350 | 32550 | 32400 | 32600 | 32350 | 5914 |
| 652 | 20250117 | 092300 | 5034728000 | 32400 | 32400 | 32450 | 32350 | 3916 |
| 653 | 20250117 | 092200 | 4907977150 | 32400 | 32450 | 32500 | 32350 | 2676 |
| 654 | 20250117 | 092100 | 4821220150 | 32450 | 32550 | 32600 | 32450 | 1732 |
| 655 | 20250117 | 092000 | 4764910200 | 32550 | 32650 | 32700 | 32550 | 819 |
| 656 | 20250117 | 091900 | 4738194050 | 32650 | 32550 | 32700 | 32400 | 3540 |
| 657 | 20250117 | 091800 | 4623137100 | 32550 | 32600 | 32650 | 32450 | 4794 |
| 658 | 20250117 | 091700 | 4466959400 | 32600 | 32600 | 32700 | 32600 | 2361 |
| 659 | 20250117 | 091600 | 4389902000 | 32650 | 32750 | 32800 | 32600 | 5058 |
| 660 | 20250117 | 091500 | 4224377000 | 32750 | 32600 | 32750 | 32400 | 6257 |
| 661 | 20250117 | 091400 | 4020390900 | 32400 | 32400 | 32650 | 32300 | 3602 |
| 662 | 20250117 | 091300 | 3903407300 | 32450 | 32300 | 32450 | 32250 | 2238 |
| 663 | 20250117 | 091200 | 3831056800 | 32400 | 32300 | 32450 | 32250 | 3561 |
| 664 | 20250117 | 091100 | 3715993750 | 32400 | 32450 | 32450 | 32250 | 6996 |
| 665 | 20250117 | 091000 | 3489918050 | 32350 | 32450 | 32500 | 32350 | 5019 |
| 666 | 20250117 | 090900 | 3327242200 | 32450 | 32450 | 32550 | 32450 | 2112 |
| 667 | 20250117 | 090800 | 3258635950 | 32450 | 32450 | 32600 | 32300 | 4377 |
| 668 | 20250117 | 090700 | 3116569700 | 32400 | 32550 | 32600 | 32400 | 4029 |
| 669 | 20250117 | 090600 | 2985559350 | 32550 | 32350 | 32600 | 32300 | 9336 |
| 670 | 20250117 | 090500 | 2682645000 | 32450 | 32450 | 32550 | 32300 | 5994 |
| 671 | 20250117 | 090400 | 2488397200 | 32500 | 32500 | 32600 | 32450 | 7755 |
| 672 | 20250117 | 090300 | 2236297200 | 32450 | 32400 | 32500 | 32250 | 10608 |
| 673 | 20250117 | 090200 | 1893214700 | 32350 | 32250 | 32500 | 32200 | 13138 |
| 674 | 20250117 | 090100 | 1468718600 | 32300 | 32550 | 32650 | 32250 | 14772 |
| 675 | 20250117 | 090000 | 989860200 | 32550 | 32750 | 32750 | 32350 | 29203 |