38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250115 | 205500 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 6051 |
| 3 | 20250115 | 205400 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 4 | 20250115 | 205300 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 5 | 20250115 | 205200 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 6 | 20250115 | 205100 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 7 | 20250115 | 205000 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 8 | 20250115 | 204900 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 9 | 20250115 | 204800 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 10 | 20250115 | 204700 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 11 | 20250115 | 204600 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 12 | 20250115 | 204500 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 13 | 20250115 | 204400 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 14 | 20250115 | 204300 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 15 | 20250115 | 204200 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 16 | 20250115 | 204100 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 17 | 20250115 | 204000 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 18 | 20250115 | 203900 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 19 | 20250115 | 203800 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 20 | 20250115 | 203700 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 21 | 20250115 | 203600 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 22 | 20250115 | 203500 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 23 | 20250115 | 203400 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 24 | 20250115 | 203300 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 25 | 20250115 | 203200 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 26 | 20250115 | 203100 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 27 | 20250115 | 203000 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 28 | 20250115 | 202900 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 29 | 20250115 | 202800 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 30 | 20250115 | 202700 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 31 | 20250115 | 202600 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 32 | 20250115 | 202500 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 6051 |
| 33 | 20250115 | 202400 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 34 | 20250115 | 202300 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 35 | 20250115 | 202200 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 36 | 20250115 | 202100 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 37 | 20250115 | 202000 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 38 | 20250115 | 201900 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 39 | 20250115 | 201800 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 40 | 20250115 | 201700 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 41 | 20250115 | 201600 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 42 | 20250115 | 201500 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 43 | 20250115 | 201400 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 44 | 20250115 | 201300 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 45 | 20250115 | 201200 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 46 | 20250115 | 201100 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 47 | 20250115 | 201000 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 48 | 20250115 | 200900 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 49 | 20250115 | 200800 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 50 | 20250115 | 200700 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 51 | 20250115 | 200600 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 52 | 20250115 | 200500 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 53 | 20250115 | 200400 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 54 | 20250115 | 200300 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 55 | 20250115 | 200200 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 56 | 20250115 | 200100 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 57 | 20250115 | 200000 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 58 | 20250115 | 195900 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 59 | 20250115 | 195800 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 60 | 20250115 | 195700 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 61 | 20250115 | 195600 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 62 | 20250115 | 195500 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 6051 |
| 63 | 20250115 | 195400 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 64 | 20250115 | 195300 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 65 | 20250115 | 195200 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 66 | 20250115 | 195100 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 67 | 20250115 | 195000 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 68 | 20250115 | 194900 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 69 | 20250115 | 194800 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 70 | 20250115 | 194700 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 71 | 20250115 | 194600 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 72 | 20250115 | 194500 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 73 | 20250115 | 194400 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 74 | 20250115 | 194300 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 75 | 20250115 | 194200 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 76 | 20250115 | 194100 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 77 | 20250115 | 194000 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 78 | 20250115 | 193900 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 79 | 20250115 | 193800 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 80 | 20250115 | 193700 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 81 | 20250115 | 193600 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 82 | 20250115 | 193500 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 83 | 20250115 | 193400 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 84 | 20250115 | 193300 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 85 | 20250115 | 193200 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 86 | 20250115 | 193100 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 87 | 20250115 | 193000 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 88 | 20250115 | 192900 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 89 | 20250115 | 192800 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 90 | 20250115 | 192700 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 91 | 20250115 | 192600 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 92 | 20250115 | 192500 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 6051 |
| 93 | 20250115 | 192400 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 94 | 20250115 | 192300 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 95 | 20250115 | 192200 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 96 | 20250115 | 192100 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 97 | 20250115 | 192000 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 98 | 20250115 | 191900 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 99 | 20250115 | 191800 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 100 | 20250115 | 191700 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 101 | 20250115 | 191600 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 102 | 20250115 | 191500 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 103 | 20250115 | 191400 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 104 | 20250115 | 191300 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 105 | 20250115 | 191200 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 106 | 20250115 | 191100 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 107 | 20250115 | 191000 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 108 | 20250115 | 190900 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 109 | 20250115 | 190800 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 110 | 20250115 | 190700 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 111 | 20250115 | 190600 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 112 | 20250115 | 190500 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 113 | 20250115 | 190400 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 114 | 20250115 | 190300 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 115 | 20250115 | 190200 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 116 | 20250115 | 190100 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 117 | 20250115 | 190000 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 118 | 20250115 | 185900 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 119 | 20250115 | 185800 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 120 | 20250115 | 185700 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 121 | 20250115 | 185600 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 122 | 20250115 | 185500 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 6051 |
| 123 | 20250115 | 185400 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 124 | 20250115 | 185300 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 125 | 20250115 | 185200 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 126 | 20250115 | 185100 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 127 | 20250115 | 185000 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 128 | 20250115 | 184900 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 129 | 20250115 | 184800 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 130 | 20250115 | 184700 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 131 | 20250115 | 184600 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 132 | 20250115 | 184500 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 133 | 20250115 | 184400 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 134 | 20250115 | 184300 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 135 | 20250115 | 184200 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 136 | 20250115 | 184100 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 137 | 20250115 | 184000 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 138 | 20250115 | 183900 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 139 | 20250115 | 183800 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 140 | 20250115 | 183700 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 141 | 20250115 | 183600 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 142 | 20250115 | 183500 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 143 | 20250115 | 183400 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 144 | 20250115 | 183300 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 145 | 20250115 | 183200 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 146 | 20250115 | 183100 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 147 | 20250115 | 183000 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 148 | 20250115 | 182900 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 149 | 20250115 | 182800 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 150 | 20250115 | 182700 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 151 | 20250115 | 182600 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 152 | 20250115 | 182500 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 6051 |
| 153 | 20250115 | 182400 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 154 | 20250115 | 182300 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 155 | 20250115 | 182200 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 156 | 20250115 | 182100 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 157 | 20250115 | 182000 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 158 | 20250115 | 181900 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 159 | 20250115 | 181800 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 160 | 20250115 | 181700 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 161 | 20250115 | 181600 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 162 | 20250115 | 181500 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 163 | 20250115 | 181400 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 164 | 20250115 | 181300 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 165 | 20250115 | 181200 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 166 | 20250115 | 181100 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 167 | 20250115 | 181000 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 168 | 20250115 | 180900 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 169 | 20250115 | 180800 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 170 | 20250115 | 180700 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 171 | 20250115 | 180600 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 172 | 20250115 | 180500 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 173 | 20250115 | 180400 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 174 | 20250115 | 180300 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 175 | 20250115 | 180200 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 176 | 20250115 | 180100 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 177 | 20250115 | 180000 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 178 | 20250115 | 175900 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 179 | 20250115 | 175800 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 180 | 20250115 | 175700 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 181 | 20250115 | 175600 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 182 | 20250115 | 175500 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 6051 |
| 183 | 20250115 | 175400 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 184 | 20250115 | 175300 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 185 | 20250115 | 175200 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 186 | 20250115 | 175100 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 187 | 20250115 | 175000 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 188 | 20250115 | 174900 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 189 | 20250115 | 174800 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 190 | 20250115 | 174700 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 191 | 20250115 | 174600 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 192 | 20250115 | 174500 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 193 | 20250115 | 174400 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 194 | 20250115 | 174300 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 195 | 20250115 | 174200 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 196 | 20250115 | 174100 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 197 | 20250115 | 174000 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 198 | 20250115 | 173900 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 199 | 20250115 | 173800 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 200 | 20250115 | 173700 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 201 | 20250115 | 173600 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 202 | 20250115 | 173500 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 203 | 20250115 | 173400 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 204 | 20250115 | 173300 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 205 | 20250115 | 173200 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 206 | 20250115 | 173100 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 207 | 20250115 | 173000 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 208 | 20250115 | 172900 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 209 | 20250115 | 172800 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 210 | 20250115 | 172700 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 211 | 20250115 | 172600 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 212 | 20250115 | 172500 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 6051 |
| 213 | 20250115 | 172400 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 214 | 20250115 | 172300 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 215 | 20250115 | 172200 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 216 | 20250115 | 172100 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 217 | 20250115 | 172000 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 218 | 20250115 | 171900 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 219 | 20250115 | 171800 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 220 | 20250115 | 171700 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 221 | 20250115 | 171600 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 222 | 20250115 | 171500 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 223 | 20250115 | 171400 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 224 | 20250115 | 171300 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 225 | 20250115 | 171200 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 226 | 20250115 | 171100 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 227 | 20250115 | 171000 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 228 | 20250115 | 170900 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 229 | 20250115 | 170800 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 230 | 20250115 | 170700 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 231 | 20250115 | 170600 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 232 | 20250115 | 170500 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 233 | 20250115 | 170400 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 234 | 20250115 | 170300 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 235 | 20250115 | 170200 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 236 | 20250115 | 170100 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 237 | 20250115 | 170000 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 238 | 20250115 | 165900 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 239 | 20250115 | 165800 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 240 | 20250115 | 165700 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 241 | 20250115 | 165600 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 242 | 20250115 | 165500 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 6051 |
| 243 | 20250115 | 165400 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 244 | 20250115 | 165300 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 245 | 20250115 | 165200 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 246 | 20250115 | 165100 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 247 | 20250115 | 165000 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 248 | 20250115 | 164900 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 249 | 20250115 | 164800 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 250 | 20250115 | 164700 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 251 | 20250115 | 164600 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 252 | 20250115 | 164500 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 253 | 20250115 | 164400 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 254 | 20250115 | 164300 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 255 | 20250115 | 164200 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 256 | 20250115 | 164100 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 257 | 20250115 | 164000 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 258 | 20250115 | 163900 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 259 | 20250115 | 163800 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 260 | 20250115 | 163700 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 261 | 20250115 | 163600 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 262 | 20250115 | 163500 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 263 | 20250115 | 163400 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 264 | 20250115 | 163300 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 265 | 20250115 | 163200 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 266 | 20250115 | 163100 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 267 | 20250115 | 163000 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 268 | 20250115 | 162900 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 269 | 20250115 | 162800 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 270 | 20250115 | 162700 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 271 | 20250115 | 162600 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 272 | 20250115 | 162500 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 6051 |
| 273 | 20250115 | 162400 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 274 | 20250115 | 162300 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 275 | 20250115 | 162200 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 276 | 20250115 | 162100 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 277 | 20250115 | 162000 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 278 | 20250115 | 161900 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 279 | 20250115 | 161800 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 280 | 20250115 | 161700 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 281 | 20250115 | 161600 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 282 | 20250115 | 161500 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 283 | 20250115 | 161400 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 284 | 20250115 | 161300 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 285 | 20250115 | 161200 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 286 | 20250115 | 161100 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 287 | 20250115 | 161000 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 288 | 20250115 | 160900 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 289 | 20250115 | 160800 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 290 | 20250115 | 160700 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 291 | 20250115 | 160600 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 292 | 20250115 | 160500 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 293 | 20250115 | 160400 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 294 | 20250115 | 160300 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 295 | 20250115 | 160200 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 296 | 20250115 | 160100 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 297 | 20250115 | 160000 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 298 | 20250115 | 155900 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 299 | 20250115 | 155800 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 300 | 20250115 | 155700 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 301 | 20250115 | 155600 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 302 | 20250115 | 155500 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 6051 |
| 303 | 20250115 | 155400 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 304 | 20250115 | 155300 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 305 | 20250115 | 155200 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 306 | 20250115 | 155100 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 307 | 20250115 | 155000 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 308 | 20250115 | 154900 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 309 | 20250115 | 154800 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 310 | 20250115 | 154700 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 311 | 20250115 | 154600 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 312 | 20250115 | 154500 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 313 | 20250115 | 154400 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 314 | 20250115 | 154300 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 315 | 20250115 | 154200 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 316 | 20250115 | 154100 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 317 | 20250115 | 154000 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 318 | 20250115 | 153900 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 319 | 20250115 | 153800 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 320 | 20250115 | 153700 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 321 | 20250115 | 153600 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 322 | 20250115 | 153500 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 323 | 20250115 | 153400 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 324 | 20250115 | 153300 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 325 | 20250115 | 153200 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 326 | 20250115 | 153100 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 327 | 20250115 | 153000 | 8725202000 | 47700 | 47700 | 47700 | 47700 | 6051 |
| 328 | 20250115 | 152900 | 8436569300 | 47850 | 47850 | 47850 | 47850 | 0 |
| 329 | 20250115 | 152800 | 8436569300 | 47850 | 47850 | 47850 | 47850 | 0 |
| 330 | 20250115 | 152700 | 8436569300 | 47850 | 47850 | 47850 | 47850 | 0 |
| 331 | 20250115 | 152600 | 8436569300 | 47850 | 47850 | 47850 | 47850 | 0 |
| 332 | 20250115 | 152500 | 8436569300 | 47850 | 47850 | 47850 | 47850 | 0 |
| 333 | 20250115 | 152400 | 8436569300 | 47850 | 47850 | 47850 | 47850 | 0 |
| 334 | 20250115 | 152300 | 8436569300 | 47850 | 47850 | 47850 | 47850 | 0 |
| 335 | 20250115 | 152200 | 8436569300 | 47850 | 47850 | 47850 | 47850 | 0 |
| 336 | 20250115 | 152100 | 8436569300 | 47850 | 47850 | 47850 | 47850 | 0 |
| 337 | 20250115 | 152000 | 8436569300 | 47850 | 47850 | 47850 | 47850 | 0 |
| 338 | 20250115 | 151900 | 8436569300 | 47850 | 47800 | 47850 | 47700 | 273 |
| 339 | 20250115 | 151800 | 8423511200 | 47800 | 47700 | 47800 | 47700 | 161 |
| 340 | 20250115 | 151700 | 8415818700 | 47700 | 47750 | 47800 | 47700 | 87 |
| 341 | 20250115 | 151600 | 8411665850 | 47700 | 47800 | 47800 | 47700 | 247 |
| 342 | 20250115 | 151500 | 8399880250 | 47800 | 47800 | 47850 | 47750 | 1341 |
| 343 | 20250115 | 151400 | 8335829800 | 47800 | 47850 | 47850 | 47800 | 100 |
| 344 | 20250115 | 151300 | 8331047850 | 47900 | 47850 | 47900 | 47800 | 296 |
| 345 | 20250115 | 151200 | 8316885000 | 47850 | 47800 | 47850 | 47750 | 162 |
| 346 | 20250115 | 151100 | 8309143650 | 47800 | 47750 | 47800 | 47750 | 190 |
| 347 | 20250115 | 151000 | 8300066850 | 47800 | 47750 | 47800 | 47700 | 596 |
| 348 | 20250115 | 150900 | 8271606000 | 47800 | 47750 | 47800 | 47700 | 442 |
| 349 | 20250115 | 150800 | 8250500900 | 47750 | 47650 | 47750 | 47650 | 129 |
| 350 | 20250115 | 150700 | 8244349750 | 47750 | 47650 | 47750 | 47650 | 249 |
| 351 | 20250115 | 150600 | 8232478450 | 47650 | 47650 | 47700 | 47650 | 203 |
| 352 | 20250115 | 150500 | 8222800500 | 47650 | 47700 | 47700 | 47650 | 192 |
| 353 | 20250115 | 150400 | 8213649900 | 47700 | 47550 | 47700 | 47550 | 306 |
| 354 | 20250115 | 150300 | 8199068050 | 47550 | 47700 | 47700 | 47550 | 260 |
| 355 | 20250115 | 150200 | 8186678000 | 47700 | 47700 | 47750 | 47600 | 248 |
| 356 | 20250115 | 150100 | 8174842400 | 47700 | 47700 | 47750 | 47600 | 346 |
| 357 | 20250115 | 150000 | 8158336050 | 47700 | 47700 | 47750 | 47700 | 164 |
| 358 | 20250115 | 145900 | 8150512450 | 47700 | 47650 | 47750 | 47600 | 238 |
| 359 | 20250115 | 145800 | 8139164850 | 47650 | 47650 | 47700 | 47550 | 173 |
| 360 | 20250115 | 145700 | 8130922600 | 47650 | 47650 | 47650 | 47550 | 244 |
| 361 | 20250115 | 145600 | 8119307700 | 47650 | 47650 | 47750 | 47650 | 235 |
| 362 | 20250115 | 145500 | 8108108300 | 47650 | 47700 | 47700 | 47600 | 242 |
| 363 | 20250115 | 145400 | 8096575550 | 47700 | 47700 | 47700 | 47600 | 160 |
| 364 | 20250115 | 145300 | 8088951250 | 47700 | 47650 | 47700 | 47600 | 254 |
| 365 | 20250115 | 145200 | 8076846600 | 47650 | 47650 | 47700 | 47650 | 188 |
| 366 | 20250115 | 145100 | 8067888100 | 47700 | 47650 | 47700 | 47600 | 297 |
| 367 | 20250115 | 145000 | 8053736900 | 47700 | 47600 | 47700 | 47550 | 953 |
| 368 | 20250115 | 144900 | 8008367000 | 47600 | 47700 | 47700 | 47600 | 123 |
| 369 | 20250115 | 144800 | 8002507850 | 47650 | 47700 | 47700 | 47650 | 117 |
| 370 | 20250115 | 144700 | 7996932400 | 47650 | 47750 | 47750 | 47650 | 59 |
| 371 | 20250115 | 144600 | 7994119050 | 47750 | 47800 | 47800 | 47600 | 494 |
| 372 | 20250115 | 144500 | 7970559900 | 47900 | 47700 | 47900 | 47600 | 302 |
| 373 | 20250115 | 144400 | 7956145800 | 47700 | 47700 | 48000 | 47650 | 1265 |
| 374 | 20250115 | 144300 | 7895824300 | 47700 | 47750 | 48000 | 47700 | 747 |
| 375 | 20250115 | 144200 | 7860135000 | 47700 | 47850 | 47900 | 47700 | 1373 |
| 376 | 20250115 | 144100 | 7794561850 | 47850 | 47850 | 47900 | 47850 | 365 |
| 377 | 20250115 | 144000 | 7777086300 | 47850 | 47850 | 47950 | 47800 | 750 |
| 378 | 20250115 | 143900 | 7741188900 | 47850 | 47950 | 47950 | 47850 | 157 |
| 379 | 20250115 | 143800 | 7733664800 | 47950 | 47900 | 47950 | 47900 | 183 |
| 380 | 20250115 | 143700 | 7724894800 | 47900 | 47900 | 47950 | 47850 | 225 |
| 381 | 20250115 | 143600 | 7714124600 | 47950 | 47950 | 47950 | 47850 | 101 |
| 382 | 20250115 | 143500 | 7709285000 | 47950 | 47850 | 48000 | 47850 | 302 |
| 383 | 20250115 | 143400 | 7694810750 | 48000 | 48000 | 48000 | 47950 | 125 |
| 384 | 20250115 | 143300 | 7688814900 | 47950 | 47850 | 48000 | 47850 | 310 |
| 385 | 20250115 | 143200 | 7673953900 | 47950 | 47900 | 47950 | 47700 | 913 |
| 386 | 20250115 | 143100 | 7630280500 | 47900 | 47950 | 47950 | 47800 | 440 |
| 387 | 20250115 | 143000 | 7609212800 | 47850 | 47950 | 47950 | 47850 | 120 |
| 388 | 20250115 | 142900 | 7603463900 | 47950 | 47850 | 47950 | 47850 | 366 |
| 389 | 20250115 | 142800 | 7585938700 | 47850 | 47850 | 47900 | 47850 | 93 |
| 390 | 20250115 | 142700 | 7581488200 | 47850 | 47800 | 47900 | 47800 | 81 |
| 391 | 20250115 | 142600 | 7577613150 | 47800 | 47850 | 47900 | 47800 | 94 |
| 392 | 20250115 | 142500 | 7573115250 | 47800 | 47850 | 47900 | 47800 | 247 |
| 393 | 20250115 | 142400 | 7561298650 | 47800 | 47950 | 48000 | 47800 | 539 |
| 394 | 20250115 | 142300 | 7535459900 | 47950 | 47850 | 48000 | 47850 | 119 |
| 395 | 20250115 | 142200 | 7529760400 | 47900 | 47850 | 47900 | 47850 | 220 |
| 396 | 20250115 | 142100 | 7519232800 | 47850 | 47950 | 47950 | 47750 | 1054 |
| 397 | 20250115 | 142000 | 7468844600 | 47900 | 47950 | 47950 | 47900 | 154 |
| 398 | 20250115 | 141900 | 7461467050 | 47850 | 47850 | 47950 | 47850 | 254 |
| 399 | 20250115 | 141800 | 7449303450 | 47850 | 47950 | 48000 | 47850 | 209 |
| 400 | 20250115 | 141700 | 7439297750 | 47950 | 47950 | 48000 | 47950 | 144 |
| 401 | 20250115 | 141600 | 7432392400 | 47950 | 47950 | 48000 | 47950 | 123 |
| 402 | 20250115 | 141500 | 7426494050 | 47950 | 47950 | 48050 | 47950 | 140 |
| 403 | 20250115 | 141400 | 7419779200 | 47950 | 47950 | 48000 | 47900 | 209 |
| 404 | 20250115 | 141300 | 7409761100 | 48000 | 48000 | 48000 | 47950 | 80 |
| 405 | 20250115 | 141200 | 7405924450 | 47950 | 47900 | 48050 | 47900 | 163 |
| 406 | 20250115 | 141100 | 7398110000 | 47900 | 47950 | 48000 | 47900 | 353 |
| 407 | 20250115 | 141000 | 7381185800 | 47900 | 47900 | 48000 | 47900 | 249 |
| 408 | 20250115 | 140900 | 7369250450 | 47900 | 47900 | 47950 | 47850 | 134 |
| 409 | 20250115 | 140800 | 7362833050 | 47900 | 47900 | 47950 | 47850 | 118 |
| 410 | 20250115 | 140700 | 7357182000 | 47900 | 47900 | 47900 | 47850 | 178 |
| 411 | 20250115 | 140600 | 7348660900 | 47900 | 47900 | 47950 | 47900 | 170 |
| 412 | 20250115 | 140500 | 7340517500 | 47900 | 47900 | 47950 | 47850 | 372 |
| 413 | 20250115 | 140400 | 7322702000 | 47950 | 47950 | 47950 | 47900 | 102 |
| 414 | 20250115 | 140300 | 7317814650 | 47950 | 47900 | 48000 | 47900 | 91 |
| 415 | 20250115 | 140200 | 7313451050 | 47950 | 47900 | 47950 | 47850 | 594 |
| 416 | 20250115 | 140100 | 7284998150 | 47950 | 48000 | 48000 | 47900 | 710 |
| 417 | 20250115 | 140000 | 7250957700 | 48000 | 47950 | 48100 | 47950 | 713 |
| 418 | 20250115 | 135900 | 7216722300 | 47950 | 48000 | 48000 | 47950 | 176 |
| 419 | 20250115 | 135800 | 7208275150 | 48050 | 48000 | 48050 | 47950 | 637 |
| 420 | 20250115 | 135700 | 7177700150 | 48000 | 48050 | 48050 | 48000 | 194 |
| 421 | 20250115 | 135600 | 7168387400 | 48050 | 48000 | 48100 | 48000 | 443 |
| 422 | 20250115 | 135500 | 7147102400 | 48100 | 48000 | 48100 | 48000 | 219 |
| 423 | 20250115 | 135400 | 7136582200 | 48000 | 48000 | 48150 | 48000 | 1050 |
| 424 | 20250115 | 135300 | 7086079600 | 48000 | 48000 | 48050 | 48000 | 240 |
| 425 | 20250115 | 135200 | 7074552450 | 48050 | 48050 | 48100 | 47950 | 464 |
| 426 | 20250115 | 135100 | 7052272150 | 48100 | 48050 | 48100 | 47950 | 134 |
| 427 | 20250115 | 135000 | 7045834150 | 48100 | 48000 | 48100 | 47950 | 479 |
| 428 | 20250115 | 134900 | 7022830500 | 48050 | 48050 | 48100 | 48000 | 197 |
| 429 | 20250115 | 134800 | 7013363350 | 48050 | 48050 | 48100 | 48050 | 76 |
| 430 | 20250115 | 134700 | 7009711450 | 48050 | 48050 | 48050 | 48000 | 300 |
| 431 | 20250115 | 134600 | 6995300600 | 48050 | 48050 | 48100 | 48050 | 98 |
| 432 | 20250115 | 134500 | 6990591500 | 48050 | 48100 | 48100 | 48000 | 558 |
| 433 | 20250115 | 134400 | 6963775600 | 48100 | 48150 | 48150 | 48050 | 113 |
| 434 | 20250115 | 134300 | 6958340950 | 48150 | 48050 | 48150 | 48000 | 1156 |
| 435 | 20250115 | 134200 | 6902755000 | 47950 | 47950 | 48050 | 47950 | 162 |
| 436 | 20250115 | 134100 | 6894983250 | 47950 | 48000 | 48000 | 47950 | 260 |
| 437 | 20250115 | 134000 | 6882505800 | 48000 | 48050 | 48050 | 47950 | 84 |
| 438 | 20250115 | 133900 | 6878476650 | 47950 | 48000 | 48150 | 47950 | 165 |
| 439 | 20250115 | 133800 | 6870561750 | 47950 | 48100 | 48150 | 47950 | 383 |
| 440 | 20250115 | 133700 | 6852167900 | 48050 | 48100 | 48100 | 48050 | 106 |
| 441 | 20250115 | 133600 | 6847074300 | 48050 | 48050 | 48050 | 48000 | 213 |
| 442 | 20250115 | 133500 | 6836845900 | 48000 | 47950 | 48000 | 47950 | 196 |
| 443 | 20250115 | 133400 | 6827442350 | 47950 | 47950 | 48000 | 47950 | 72 |
| 444 | 20250115 | 133300 | 6823989700 | 47950 | 47950 | 48000 | 47950 | 187 |
| 445 | 20250115 | 133200 | 6815022650 | 47900 | 47900 | 48050 | 47900 | 585 |
| 446 | 20250115 | 133100 | 6786978000 | 47900 | 47900 | 47900 | 47900 | 212 |
| 447 | 20250115 | 133000 | 6776823200 | 47900 | 47900 | 47950 | 47900 | 134 |
| 448 | 20250115 | 132900 | 6770404000 | 47950 | 47900 | 47950 | 47900 | 87 |
| 449 | 20250115 | 132800 | 6766236400 | 47900 | 47900 | 47900 | 47900 | 116 |
| 450 | 20250115 | 132700 | 6760680000 | 47900 | 47900 | 47950 | 47900 | 71 |
| 451 | 20250115 | 132600 | 6757279050 | 47900 | 47900 | 47950 | 47900 | 276 |
| 452 | 20250115 | 132500 | 6744047250 | 47900 | 47950 | 48000 | 47900 | 343 |
| 453 | 20250115 | 132400 | 6727607400 | 47950 | 48000 | 48000 | 47950 | 221 |
| 454 | 20250115 | 132300 | 6717009700 | 48000 | 48050 | 48100 | 48000 | 192 |
| 455 | 20250115 | 132200 | 6707793450 | 48050 | 47950 | 48050 | 47950 | 137 |
| 456 | 20250115 | 132100 | 6701219500 | 47950 | 48050 | 48050 | 47950 | 281 |
| 457 | 20250115 | 132000 | 6687731800 | 48000 | 48050 | 48050 | 48000 | 410 |
| 458 | 20250115 | 131900 | 6668041100 | 48100 | 48050 | 48100 | 48000 | 1109 |
| 459 | 20250115 | 131800 | 6614743100 | 48050 | 48050 | 48050 | 48050 | 148 |
| 460 | 20250115 | 131700 | 6607631700 | 48050 | 48050 | 48050 | 48000 | 311 |
| 461 | 20250115 | 131600 | 6592694450 | 48050 | 48000 | 48050 | 48000 | 29 |
| 462 | 20250115 | 131500 | 6591302350 | 48100 | 48050 | 48150 | 48000 | 343 |
| 463 | 20250115 | 131400 | 6574816500 | 48050 | 48000 | 48050 | 48000 | 64 |
| 464 | 20250115 | 131300 | 6571743650 | 48000 | 48050 | 48050 | 48000 | 671 |
| 465 | 20250115 | 131200 | 6539519000 | 48050 | 48100 | 48100 | 47950 | 413 |
| 466 | 20250115 | 131100 | 6519678600 | 48150 | 48200 | 48200 | 48100 | 80 |
| 467 | 20250115 | 131000 | 6515827450 | 48250 | 48150 | 48250 | 48150 | 1457 |
| 468 | 20250115 | 130900 | 6445623050 | 48100 | 47900 | 48100 | 47900 | 859 |
| 469 | 20250115 | 130800 | 6404359050 | 47900 | 47900 | 47950 | 47900 | 602 |
| 470 | 20250115 | 130700 | 6375521950 | 47900 | 47900 | 47900 | 47900 | 164 |
| 471 | 20250115 | 130600 | 6367666350 | 47900 | 47950 | 47950 | 47900 | 301 |
| 472 | 20250115 | 130500 | 6353243450 | 47900 | 47900 | 48000 | 47900 | 1421 |
| 473 | 20250115 | 130400 | 6285105500 | 47900 | 47800 | 47950 | 47800 | 512 |
| 474 | 20250115 | 130300 | 6260584950 | 47800 | 47800 | 47850 | 47800 | 382 |
| 475 | 20250115 | 130200 | 6242321350 | 47750 | 47750 | 47800 | 47750 | 153 |
| 476 | 20250115 | 130100 | 6235015500 | 47750 | 47800 | 47800 | 47750 | 177 |
| 477 | 20250115 | 130000 | 6226558600 | 47850 | 47900 | 47900 | 47800 | 231 |
| 478 | 20250115 | 125900 | 6215511200 | 47900 | 47800 | 47950 | 47700 | 1006 |
| 479 | 20250115 | 125800 | 6167374000 | 47800 | 47750 | 47800 | 47750 | 352 |
| 480 | 20250115 | 125700 | 6150555650 | 47750 | 47750 | 47800 | 47750 | 147 |
| 481 | 20250115 | 125600 | 6143536300 | 47750 | 47750 | 47750 | 47700 | 124 |
| 482 | 20250115 | 125500 | 6137615350 | 47750 | 47700 | 47750 | 47650 | 325 |
| 483 | 20250115 | 125400 | 6122109450 | 47700 | 47700 | 47700 | 47700 | 48 |
| 484 | 20250115 | 125300 | 6119819850 | 47700 | 47700 | 47700 | 47600 | 345 |
| 485 | 20250115 | 125200 | 6103371650 | 47700 | 47750 | 47750 | 47700 | 306 |
| 486 | 20250115 | 125100 | 6088760650 | 47750 | 47750 | 47750 | 47700 | 256 |
| 487 | 20250115 | 125000 | 6076536700 | 47750 | 47800 | 47850 | 47750 | 163 |
| 488 | 20250115 | 124900 | 6068744300 | 47850 | 47700 | 47850 | 47700 | 1129 |
| 489 | 20250115 | 124800 | 6014820950 | 47700 | 47650 | 47700 | 47650 | 205 |
| 490 | 20250115 | 124700 | 6005051400 | 47650 | 47500 | 47650 | 47500 | 119 |
| 491 | 20250115 | 124600 | 5999389650 | 47500 | 47600 | 47650 | 47500 | 514 |
| 492 | 20250115 | 124500 | 5974921300 | 47600 | 47600 | 47600 | 47600 | 166 |
| 493 | 20250115 | 124400 | 5967019700 | 47600 | 47600 | 47600 | 47600 | 126 |
| 494 | 20250115 | 124300 | 5961022100 | 47600 | 47600 | 47650 | 47550 | 120 |
| 495 | 20250115 | 124200 | 5955310650 | 47600 | 47550 | 47600 | 47550 | 144 |
| 496 | 20250115 | 124100 | 5948461250 | 47600 | 47550 | 47600 | 47500 | 282 |
| 497 | 20250115 | 124000 | 5935050550 | 47600 | 47600 | 47600 | 47500 | 265 |
| 498 | 20250115 | 123900 | 5922450950 | 47600 | 47650 | 47650 | 47550 | 107 |
| 499 | 20250115 | 123800 | 5917361800 | 47650 | 47650 | 47650 | 47550 | 90 |
| 500 | 20250115 | 123700 | 5913081450 | 47650 | 47650 | 47650 | 47600 | 237 |
| 501 | 20250115 | 123600 | 5901800100 | 47650 | 47650 | 47650 | 47600 | 79 |
| 502 | 20250115 | 123500 | 5898037450 | 47650 | 47600 | 47650 | 47600 | 106 |
| 503 | 20250115 | 123400 | 5892990600 | 47600 | 47650 | 47650 | 47600 | 120 |
| 504 | 20250115 | 123300 | 5887276100 | 47600 | 47550 | 47650 | 47550 | 624 |
| 505 | 20250115 | 123200 | 5857564300 | 47550 | 47600 | 47600 | 47550 | 305 |
| 506 | 20250115 | 123100 | 5843048800 | 47600 | 47550 | 47600 | 47550 | 168 |
| 507 | 20250115 | 123000 | 5835053600 | 47600 | 47600 | 47600 | 47550 | 157 |
| 508 | 20250115 | 122900 | 5827581250 | 47600 | 47600 | 47600 | 47600 | 75 |
| 509 | 20250115 | 122800 | 5824011250 | 47600 | 47600 | 47600 | 47550 | 248 |
| 510 | 20250115 | 122700 | 5812207050 | 47600 | 47650 | 47650 | 47600 | 264 |
| 511 | 20250115 | 122600 | 5799640350 | 47650 | 47650 | 47650 | 47600 | 167 |
| 512 | 20250115 | 122500 | 5791686650 | 47650 | 47550 | 47650 | 47550 | 219 |
| 513 | 20250115 | 122400 | 5781270200 | 47550 | 47600 | 47650 | 47550 | 236 |
| 514 | 20250115 | 122300 | 5770034800 | 47600 | 47650 | 47650 | 47550 | 257 |
| 515 | 20250115 | 122200 | 5757793900 | 47600 | 47550 | 47650 | 47450 | 203 |
| 516 | 20250115 | 122100 | 5748142150 | 47550 | 47500 | 47600 | 47450 | 157 |
| 517 | 20250115 | 122000 | 5740680250 | 47500 | 47450 | 47600 | 47400 | 337 |
| 518 | 20250115 | 121900 | 5724690350 | 47450 | 47650 | 47650 | 47450 | 137 |
| 519 | 20250115 | 121800 | 5718179300 | 47650 | 47500 | 47650 | 47450 | 257 |
| 520 | 20250115 | 121700 | 5705967950 | 47550 | 47700 | 47700 | 47550 | 23 |
| 521 | 20250115 | 121600 | 5704874150 | 47450 | 47450 | 47700 | 47400 | 525 |
| 522 | 20250115 | 121500 | 5679927250 | 47450 | 47450 | 47650 | 47450 | 307 |
| 523 | 20250115 | 121400 | 5665333700 | 47550 | 47450 | 47550 | 47400 | 377 |
| 524 | 20250115 | 121300 | 5647444200 | 47450 | 47500 | 47500 | 47450 | 214 |
| 525 | 20250115 | 121200 | 5637287750 | 47500 | 47500 | 47500 | 47450 | 47 |
| 526 | 20250115 | 121100 | 5635056150 | 47450 | 47500 | 47550 | 47450 | 248 |
| 527 | 20250115 | 121000 | 5623277500 | 47500 | 47500 | 47550 | 47450 | 300 |
| 528 | 20250115 | 120900 | 5609030250 | 47500 | 47400 | 47500 | 47400 | 133 |
| 529 | 20250115 | 120800 | 5602722350 | 47450 | 47450 | 47450 | 47400 | 230 |
| 530 | 20250115 | 120700 | 5591814950 | 47450 | 47450 | 47500 | 47450 | 260 |
| 531 | 20250115 | 120600 | 5579477900 | 47450 | 47450 | 47500 | 47450 | 193 |
| 532 | 20250115 | 120500 | 5570319600 | 47500 | 47500 | 47500 | 47450 | 87 |
| 533 | 20250115 | 120400 | 5566191200 | 47500 | 47550 | 47550 | 47450 | 53 |
| 534 | 20250115 | 120300 | 5563674750 | 47550 | 47500 | 47700 | 47450 | 376 |
| 535 | 20250115 | 120200 | 5545786750 | 47500 | 47450 | 47650 | 47450 | 395 |
| 536 | 20250115 | 120100 | 5526989650 | 47450 | 47450 | 47500 | 47400 | 357 |
| 537 | 20250115 | 120000 | 5510058750 | 47450 | 47400 | 47500 | 47400 | 180 |
| 538 | 20250115 | 115900 | 5501521850 | 47450 | 47400 | 47450 | 47400 | 128 |
| 539 | 20250115 | 115800 | 5495452300 | 47400 | 47450 | 47450 | 47400 | 227 |
| 540 | 20250115 | 115700 | 5484684650 | 47500 | 47450 | 47500 | 47450 | 109 |
| 541 | 20250115 | 115600 | 5479512500 | 47450 | 47450 | 47500 | 47450 | 161 |
| 542 | 20250115 | 115500 | 5471873000 | 47450 | 47400 | 47450 | 47400 | 140 |
| 543 | 20250115 | 115400 | 5465236350 | 47550 | 47500 | 47600 | 47350 | 393 |
| 544 | 20250115 | 115300 | 5446592150 | 47550 | 47500 | 47550 | 47350 | 332 |
| 545 | 20250115 | 115200 | 5430835100 | 47500 | 47400 | 47500 | 47350 | 271 |
| 546 | 20250115 | 115100 | 5417987750 | 47400 | 47350 | 47400 | 47350 | 141 |
| 547 | 20250115 | 115000 | 5411308500 | 47350 | 47350 | 47400 | 47350 | 242 |
| 548 | 20250115 | 114900 | 5399849150 | 47350 | 47350 | 47400 | 47350 | 216 |
| 549 | 20250115 | 114800 | 5389621450 | 47350 | 47350 | 47400 | 47350 | 1357 |
| 550 | 20250115 | 114700 | 5325365050 | 47400 | 47400 | 47400 | 47350 | 165 |
| 551 | 20250115 | 114600 | 5317550750 | 47400 | 47400 | 47400 | 47350 | 541 |
| 552 | 20250115 | 114500 | 5291929450 | 47350 | 47350 | 47400 | 47350 | 203 |
| 553 | 20250115 | 114400 | 5282317150 | 47350 | 47450 | 47450 | 47350 | 659 |
| 554 | 20250115 | 114300 | 5251083250 | 47450 | 47400 | 47450 | 47350 | 658 |
| 555 | 20250115 | 114200 | 5219896100 | 47450 | 47350 | 47450 | 47350 | 177 |
| 556 | 20250115 | 114100 | 5211507350 | 47350 | 47400 | 47450 | 47350 | 899 |
| 557 | 20250115 | 114000 | 5168906750 | 47400 | 47450 | 47450 | 47400 | 241 |
| 558 | 20250115 | 113900 | 5157482700 | 47400 | 47400 | 47500 | 47400 | 391 |
| 559 | 20250115 | 113800 | 5138947850 | 47400 | 47400 | 47400 | 47350 | 302 |
| 560 | 20250115 | 113700 | 5124639500 | 47350 | 47350 | 47400 | 47350 | 267 |
| 561 | 20250115 | 113600 | 5111996350 | 47350 | 47400 | 47400 | 47350 | 111 |
| 562 | 20250115 | 113500 | 5106740400 | 47350 | 47350 | 47400 | 47350 | 400 |
| 563 | 20250115 | 113400 | 5087800150 | 47350 | 47400 | 47400 | 47350 | 99 |
| 564 | 20250115 | 113300 | 5083112200 | 47350 | 47350 | 47400 | 47350 | 301 |
| 565 | 20250115 | 113200 | 5068853900 | 47400 | 47400 | 47450 | 47350 | 642 |
| 566 | 20250115 | 113100 | 5038424550 | 47400 | 47400 | 47400 | 47400 | 110 |
| 567 | 20250115 | 113000 | 5033210550 | 47400 | 47400 | 47450 | 47400 | 353 |
| 568 | 20250115 | 112900 | 5016477600 | 47450 | 47400 | 47450 | 47400 | 190 |
| 569 | 20250115 | 112800 | 5007467650 | 47400 | 47400 | 47450 | 47400 | 306 |
| 570 | 20250115 | 112700 | 4992963100 | 47450 | 47400 | 47450 | 47400 | 188 |
| 571 | 20250115 | 112600 | 4984051200 | 47400 | 47450 | 47450 | 47400 | 253 |
| 572 | 20250115 | 112500 | 4972057200 | 47400 | 47450 | 47450 | 47400 | 434 |
| 573 | 20250115 | 112400 | 4951484750 | 47400 | 47450 | 47500 | 47400 | 133 |
| 574 | 20250115 | 112300 | 4945175950 | 47450 | 47450 | 47500 | 47450 | 211 |
| 575 | 20250115 | 112200 | 4935162250 | 47450 | 47500 | 47550 | 47400 | 326 |
| 576 | 20250115 | 112100 | 4919695500 | 47450 | 47400 | 47450 | 47400 | 421 |
| 577 | 20250115 | 112000 | 4899724300 | 47400 | 47400 | 47450 | 47400 | 209 |
| 578 | 20250115 | 111900 | 4889813400 | 47400 | 47450 | 47450 | 47400 | 181 |
| 579 | 20250115 | 111800 | 4881233000 | 47400 | 47450 | 47450 | 47400 | 202 |
| 580 | 20250115 | 111700 | 4871651550 | 47450 | 47400 | 47450 | 47400 | 207 |
| 581 | 20250115 | 111600 | 4861838600 | 47400 | 47450 | 47450 | 47400 | 786 |
| 582 | 20250115 | 111500 | 4824575550 | 47400 | 47400 | 47450 | 47400 | 294 |
| 583 | 20250115 | 111400 | 4810637350 | 47450 | 47450 | 47500 | 47450 | 510 |
| 584 | 20250115 | 111300 | 4786432950 | 47450 | 47450 | 47500 | 47450 | 166 |
| 585 | 20250115 | 111200 | 4778555850 | 47450 | 47450 | 47450 | 47400 | 1821 |
| 586 | 20250115 | 111100 | 4692218600 | 47450 | 47450 | 47500 | 47400 | 498 |
| 587 | 20250115 | 111000 | 4668606650 | 47450 | 47450 | 47450 | 47400 | 213 |
| 588 | 20250115 | 110900 | 4658505100 | 47450 | 47400 | 47450 | 47400 | 372 |
| 589 | 20250115 | 110800 | 4640861600 | 47400 | 47500 | 47500 | 47400 | 1886 |
| 590 | 20250115 | 110700 | 4551379100 | 47500 | 47550 | 47550 | 47450 | 876 |
| 591 | 20250115 | 110600 | 4509768500 | 47500 | 47550 | 47600 | 47500 | 1680 |
| 592 | 20250115 | 110500 | 4429916950 | 47550 | 47500 | 47600 | 47500 | 282 |
| 593 | 20250115 | 110400 | 4416511200 | 47500 | 47550 | 47550 | 47500 | 212 |
| 594 | 20250115 | 110300 | 4406440500 | 47500 | 47500 | 47550 | 47500 | 92 |
| 595 | 20250115 | 110200 | 4402069650 | 47500 | 47500 | 47550 | 47500 | 377 |
| 596 | 20250115 | 110100 | 4384157350 | 47500 | 47550 | 47550 | 47500 | 284 |
| 597 | 20250115 | 110000 | 4370662950 | 47500 | 47550 | 47550 | 47500 | 155 |
| 598 | 20250115 | 105900 | 4363299300 | 47600 | 47500 | 47600 | 47500 | 213 |
| 599 | 20250115 | 105800 | 4353177700 | 47550 | 47500 | 47550 | 47500 | 369 |
| 600 | 20250115 | 105700 | 4335638500 | 47550 | 47550 | 47550 | 47500 | 561 |
| 601 | 20250115 | 105600 | 4308984750 | 47500 | 47600 | 47600 | 47500 | 2386 |
| 602 | 20250115 | 105500 | 4195521200 | 47600 | 47600 | 47650 | 47600 | 345 |
| 603 | 20250115 | 105400 | 4179096550 | 47600 | 47650 | 47650 | 47600 | 263 |
| 604 | 20250115 | 105300 | 4166576550 | 47650 | 47550 | 47650 | 47550 | 246 |
| 605 | 20250115 | 105200 | 4154865950 | 47600 | 47600 | 47600 | 47550 | 339 |
| 606 | 20250115 | 105100 | 4138739250 | 47550 | 47600 | 47700 | 47550 | 1302 |
| 607 | 20250115 | 105000 | 4076778500 | 47600 | 47650 | 47750 | 47600 | 141 |
| 608 | 20250115 | 104900 | 4070063250 | 47650 | 47700 | 47800 | 47600 | 332 |
| 609 | 20250115 | 104800 | 4054246200 | 47700 | 47800 | 47850 | 47550 | 686 |
| 610 | 20250115 | 104700 | 4021550550 | 47850 | 47600 | 47850 | 47600 | 443 |
| 611 | 20250115 | 104600 | 4000424900 | 47600 | 47600 | 47700 | 47550 | 1580 |
| 612 | 20250115 | 104500 | 3925225500 | 47550 | 47550 | 47600 | 47550 | 279 |
| 613 | 20250115 | 104400 | 3911957800 | 47550 | 47550 | 47650 | 47550 | 386 |
| 614 | 20250115 | 104300 | 3893592300 | 47600 | 47600 | 47650 | 47550 | 392 |
| 615 | 20250115 | 104200 | 3874939550 | 47550 | 47600 | 47650 | 47550 | 756 |
| 616 | 20250115 | 104100 | 3838960350 | 47600 | 47600 | 47650 | 47550 | 225 |
| 617 | 20250115 | 104000 | 3828250850 | 47600 | 47600 | 47650 | 47550 | 248 |
| 618 | 20250115 | 103900 | 3816445850 | 47600 | 47600 | 47650 | 47550 | 310 |
| 619 | 20250115 | 103800 | 3801691000 | 47650 | 47650 | 47650 | 47550 | 308 |
| 620 | 20250115 | 103700 | 3787036850 | 47600 | 47600 | 47650 | 47550 | 257 |
| 621 | 20250115 | 103600 | 3774801800 | 47600 | 47600 | 47650 | 47550 | 502 |
| 622 | 20250115 | 103500 | 3750916500 | 47600 | 47550 | 47650 | 47550 | 255 |
| 623 | 20250115 | 103400 | 3738790550 | 47600 | 47550 | 47650 | 47550 | 686 |
| 624 | 20250115 | 103300 | 3706164100 | 47550 | 47600 | 47600 | 47550 | 611 |
| 625 | 20250115 | 103200 | 3677101300 | 47600 | 47650 | 47650 | 47600 | 615 |
| 626 | 20250115 | 103100 | 3647826900 | 47650 | 47600 | 47650 | 47600 | 427 |
| 627 | 20250115 | 103000 | 3627499800 | 47650 | 47600 | 47650 | 47550 | 213 |
| 628 | 20250115 | 102900 | 3617364550 | 47600 | 47550 | 47650 | 47550 | 532 |
| 629 | 20250115 | 102800 | 3592053900 | 47550 | 47500 | 47600 | 47500 | 423 |
| 630 | 20250115 | 102700 | 3571945850 | 47500 | 47550 | 47550 | 47500 | 363 |
| 631 | 20250115 | 102600 | 3554692550 | 47550 | 47600 | 47600 | 47550 | 1195 |
| 632 | 20250115 | 102500 | 3497861750 | 47600 | 47700 | 47800 | 47600 | 3319 |
| 633 | 20250115 | 102400 | 3339633750 | 47750 | 47750 | 47750 | 47700 | 475 |
| 634 | 20250115 | 102300 | 3316973650 | 47750 | 47750 | 47750 | 47700 | 584 |
| 635 | 20250115 | 102200 | 3289109700 | 47750 | 47750 | 47800 | 47700 | 707 |
| 636 | 20250115 | 102100 | 3255355650 | 47750 | 47750 | 47800 | 47700 | 606 |
| 637 | 20250115 | 102000 | 3226424550 | 47700 | 47800 | 47800 | 47700 | 1112 |
| 638 | 20250115 | 101900 | 3173332100 | 47750 | 47800 | 47850 | 47750 | 718 |
| 639 | 20250115 | 101800 | 3139032000 | 47800 | 47900 | 47900 | 47750 | 248 |
| 640 | 20250115 | 101700 | 3127179100 | 47750 | 48000 | 48050 | 47700 | 6629 |
| 641 | 20250115 | 101600 | 2809727050 | 48050 | 48050 | 48050 | 48000 | 579 |
| 642 | 20250115 | 101500 | 2781927000 | 48100 | 48100 | 48150 | 48000 | 5019 |
| 643 | 20250115 | 101400 | 2540589600 | 48100 | 48150 | 48200 | 48100 | 215 |
| 644 | 20250115 | 101300 | 2530237350 | 48150 | 48200 | 48200 | 48100 | 2381 |
| 645 | 20250115 | 101200 | 2415616400 | 48150 | 48200 | 48200 | 48150 | 678 |
| 646 | 20250115 | 101100 | 2382947450 | 48200 | 48200 | 48200 | 48150 | 376 |
| 647 | 20250115 | 101000 | 2364841550 | 48150 | 48250 | 48250 | 48150 | 839 |
| 648 | 20250115 | 100900 | 2324419400 | 48200 | 48250 | 48300 | 48200 | 908 |
| 649 | 20250115 | 100800 | 2280631550 | 48250 | 48250 | 48250 | 48200 | 339 |
| 650 | 20250115 | 100700 | 2264283550 | 48200 | 48200 | 48300 | 48200 | 350 |
| 651 | 20250115 | 100600 | 2247404800 | 48200 | 48150 | 48250 | 48150 | 385 |
| 652 | 20250115 | 100500 | 2228854550 | 48150 | 48150 | 48250 | 48150 | 245 |
| 653 | 20250115 | 100400 | 2217054200 | 48150 | 48150 | 48250 | 48150 | 522 |
| 654 | 20250115 | 100300 | 2191911050 | 48150 | 48150 | 48200 | 48100 | 1446 |
| 655 | 20250115 | 100200 | 2122306000 | 48150 | 48150 | 48200 | 48150 | 528 |
| 656 | 20250115 | 100100 | 2096859200 | 48150 | 48200 | 48200 | 48150 | 672 |
| 657 | 20250115 | 100000 | 2064500300 | 48150 | 48250 | 48250 | 48150 | 1603 |
| 658 | 20250115 | 095900 | 1987228950 | 48200 | 48300 | 48300 | 48200 | 1482 |
| 659 | 20250115 | 095800 | 1915700750 | 48300 | 48350 | 48400 | 48300 | 355 |
| 660 | 20250115 | 095700 | 1898544200 | 48350 | 48450 | 48450 | 48300 | 1286 |
| 661 | 20250115 | 095600 | 1836337550 | 48450 | 48400 | 48450 | 48400 | 788 |
| 662 | 20250115 | 095500 | 1798192450 | 48450 | 48400 | 48450 | 48400 | 430 |
| 663 | 20250115 | 095400 | 1777367650 | 48400 | 48450 | 48450 | 48400 | 235 |
| 664 | 20250115 | 095300 | 1765985050 | 48450 | 48400 | 48450 | 48400 | 558 |
| 665 | 20250115 | 095200 | 1738977100 | 48400 | 48550 | 48550 | 48400 | 2362 |
| 666 | 20250115 | 095100 | 1624443250 | 48550 | 48500 | 48550 | 48500 | 315 |
| 667 | 20250115 | 095000 | 1609151200 | 48500 | 48650 | 48650 | 48500 | 2647 |
| 668 | 20250115 | 094900 | 1480606800 | 48650 | 48650 | 48700 | 48600 | 1385 |
| 669 | 20250115 | 094800 | 1413236250 | 48700 | 48750 | 48750 | 48600 | 727 |
| 670 | 20250115 | 094700 | 1377867450 | 48700 | 48700 | 48750 | 48650 | 575 |
| 671 | 20250115 | 094600 | 1349874000 | 48700 | 48700 | 48700 | 48650 | 187 |
| 672 | 20250115 | 094500 | 1340774250 | 48700 | 48700 | 48700 | 48650 | 202 |
| 673 | 20250115 | 094400 | 1330939550 | 48650 | 48750 | 48750 | 48650 | 477 |
| 674 | 20250115 | 094300 | 1307718400 | 48750 | 48700 | 48750 | 48650 | 347 |
| 675 | 20250115 | 094200 | 1290820450 | 48650 | 48700 | 48750 | 48650 | 1319 |
| 676 | 20250115 | 094100 | 1226579400 | 48700 | 48850 | 48900 | 48700 | 1488 |
| 677 | 20250115 | 094000 | 1153988250 | 48850 | 48850 | 48850 | 48800 | 525 |
| 678 | 20250115 | 093900 | 1128354500 | 48850 | 48850 | 48850 | 48800 | 146 |
| 679 | 20250115 | 093800 | 1121227950 | 48850 | 48900 | 48900 | 48800 | 1469 |
| 680 | 20250115 | 093700 | 1049434600 | 48950 | 48950 | 48950 | 48900 | 231 |
| 681 | 20250115 | 093600 | 1038127950 | 48900 | 48850 | 48900 | 48850 | 494 |
| 682 | 20250115 | 093500 | 1013973900 | 48850 | 48900 | 48950 | 48850 | 1269 |
| 683 | 20250115 | 093400 | 951936450 | 48950 | 49000 | 49000 | 48900 | 260 |
| 684 | 20250115 | 093300 | 939207600 | 49000 | 49000 | 49050 | 48950 | 373 |
| 685 | 20250115 | 093200 | 920931850 | 48950 | 49000 | 49000 | 48950 | 1095 |
| 686 | 20250115 | 093100 | 867281850 | 49000 | 49050 | 49050 | 49000 | 267 |
| 687 | 20250115 | 093000 | 854187950 | 49050 | 49100 | 49100 | 49050 | 132 |
| 688 | 20250115 | 092900 | 847713150 | 49050 | 49050 | 49050 | 49000 | 114 |
| 689 | 20250115 | 092800 | 842121600 | 49050 | 49150 | 49150 | 49050 | 1858 |
| 690 | 20250115 | 092700 | 750929300 | 49150 | 49150 | 49150 | 49100 | 324 |
| 691 | 20250115 | 092600 | 735006300 | 49150 | 49150 | 49150 | 49100 | 664 |
| 692 | 20250115 | 092500 | 702373750 | 49150 | 49250 | 49250 | 49150 | 424 |
| 693 | 20250115 | 092400 | 681525200 | 49250 | 49150 | 49300 | 49150 | 657 |
| 694 | 20250115 | 092300 | 649200100 | 49150 | 49200 | 49200 | 49150 | 131 |
| 695 | 20250115 | 092200 | 642759600 | 49250 | 49250 | 49250 | 49200 | 271 |
| 696 | 20250115 | 092100 | 629424950 | 49200 | 49250 | 49250 | 49200 | 102 |
| 697 | 20250115 | 092000 | 624402000 | 49250 | 49400 | 49400 | 49250 | 675 |
| 698 | 20250115 | 091900 | 591106000 | 49400 | 49500 | 49500 | 49350 | 585 |
| 699 | 20250115 | 091800 | 562193650 | 49500 | 49500 | 49500 | 49400 | 790 |
| 700 | 20250115 | 091700 | 523136300 | 49450 | 49500 | 49550 | 49450 | 158 |
| 701 | 20250115 | 091600 | 515316350 | 49550 | 49600 | 49650 | 49500 | 961 |
| 702 | 20250115 | 091500 | 467687500 | 49550 | 49700 | 49700 | 49550 | 806 |
| 703 | 20250115 | 091400 | 427690600 | 49700 | 49650 | 49700 | 49650 | 200 |
| 704 | 20250115 | 091300 | 417760550 | 49600 | 49550 | 49650 | 49550 | 177 |
| 705 | 20250115 | 091200 | 408980200 | 49550 | 49550 | 49600 | 49550 | 300 |
| 706 | 20250115 | 091100 | 394113600 | 49550 | 49600 | 49650 | 49550 | 1145 |
| 707 | 20250115 | 091000 | 337345600 | 49600 | 49850 | 49850 | 49600 | 535 |
| 708 | 20250115 | 090900 | 310767650 | 49700 | 49750 | 49750 | 49650 | 657 |
| 709 | 20250115 | 090800 | 278110000 | 49750 | 49700 | 49800 | 49700 | 369 |
| 710 | 20250115 | 090700 | 259751900 | 49700 | 49800 | 49800 | 49600 | 1015 |
| 711 | 20250115 | 090600 | 209316250 | 49750 | 49850 | 49850 | 49750 | 587 |
| 712 | 20250115 | 090500 | 180085600 | 49850 | 50100 | 50100 | 49850 | 824 |
| 713 | 20250115 | 090400 | 138914000 | 50000 | 50300 | 50300 | 50000 | 333 |
| 714 | 20250115 | 090300 | 122211600 | 50300 | 50300 | 50500 | 50200 | 475 |
| 715 | 20250115 | 090200 | 98325200 | 50300 | 50400 | 50400 | 50300 | 247 |
| 716 | 20250115 | 090100 | 85883100 | 50400 | 50100 | 50500 | 50100 | 1361 |
| 717 | 20250115 | 090000 | 17489800 | 50100 | 49900 | 50100 | 49900 | 349 |