39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250115 | 205300 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 26289 |
| 3 | 20250115 | 205200 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 4 | 20250115 | 205100 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 5 | 20250115 | 205000 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 6 | 20250115 | 204900 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 7 | 20250115 | 204800 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 8 | 20250115 | 204700 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 9 | 20250115 | 204600 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 10 | 20250115 | 204500 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 11 | 20250115 | 204400 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 12 | 20250115 | 204300 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 13 | 20250115 | 204200 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 14 | 20250115 | 204100 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 15 | 20250115 | 204000 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 16 | 20250115 | 203900 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 17 | 20250115 | 203800 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 18 | 20250115 | 203700 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 19 | 20250115 | 203600 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 20 | 20250115 | 203500 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 21 | 20250115 | 203400 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 22 | 20250115 | 203300 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 23 | 20250115 | 203200 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 24 | 20250115 | 203100 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 25 | 20250115 | 203000 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 26 | 20250115 | 202900 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 27 | 20250115 | 202800 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 28 | 20250115 | 202700 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 29 | 20250115 | 202600 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 30 | 20250115 | 202500 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 31 | 20250115 | 202400 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 32 | 20250115 | 202300 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 26289 |
| 33 | 20250115 | 202200 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 34 | 20250115 | 202100 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 35 | 20250115 | 202000 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 36 | 20250115 | 201900 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 37 | 20250115 | 201800 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 38 | 20250115 | 201700 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 39 | 20250115 | 201600 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 40 | 20250115 | 201500 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 41 | 20250115 | 201400 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 42 | 20250115 | 201300 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 43 | 20250115 | 201200 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 44 | 20250115 | 201100 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 45 | 20250115 | 201000 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 46 | 20250115 | 200900 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 47 | 20250115 | 200800 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 48 | 20250115 | 200700 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 49 | 20250115 | 200600 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 50 | 20250115 | 200500 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 51 | 20250115 | 200400 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 52 | 20250115 | 200300 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 53 | 20250115 | 200200 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 54 | 20250115 | 200100 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 55 | 20250115 | 200000 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 56 | 20250115 | 195900 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 57 | 20250115 | 195800 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 58 | 20250115 | 195700 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 59 | 20250115 | 195600 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 60 | 20250115 | 195500 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 61 | 20250115 | 195400 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 62 | 20250115 | 195300 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 26289 |
| 63 | 20250115 | 195200 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 64 | 20250115 | 195100 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 65 | 20250115 | 195000 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 66 | 20250115 | 194900 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 67 | 20250115 | 194800 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 68 | 20250115 | 194700 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 69 | 20250115 | 194600 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 70 | 20250115 | 194500 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 71 | 20250115 | 194400 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 72 | 20250115 | 194300 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 73 | 20250115 | 194200 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 74 | 20250115 | 194100 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 75 | 20250115 | 194000 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 76 | 20250115 | 193900 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 77 | 20250115 | 193800 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 78 | 20250115 | 193700 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 79 | 20250115 | 193600 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 80 | 20250115 | 193500 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 81 | 20250115 | 193400 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 82 | 20250115 | 193300 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 83 | 20250115 | 193200 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 84 | 20250115 | 193100 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 85 | 20250115 | 193000 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 86 | 20250115 | 192900 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 87 | 20250115 | 192800 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 88 | 20250115 | 192700 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 89 | 20250115 | 192600 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 90 | 20250115 | 192500 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 91 | 20250115 | 192400 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 92 | 20250115 | 192300 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 26289 |
| 93 | 20250115 | 192200 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 94 | 20250115 | 192100 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 95 | 20250115 | 192000 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 96 | 20250115 | 191900 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 97 | 20250115 | 191800 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 98 | 20250115 | 191700 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 99 | 20250115 | 191600 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 100 | 20250115 | 191500 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 101 | 20250115 | 191400 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 102 | 20250115 | 191300 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 103 | 20250115 | 191200 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 104 | 20250115 | 191100 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 105 | 20250115 | 191000 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 106 | 20250115 | 190900 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 107 | 20250115 | 190800 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 108 | 20250115 | 190700 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 109 | 20250115 | 190600 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 110 | 20250115 | 190500 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 111 | 20250115 | 190400 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 112 | 20250115 | 190300 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 113 | 20250115 | 190200 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 114 | 20250115 | 190100 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 115 | 20250115 | 190000 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 116 | 20250115 | 185900 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 117 | 20250115 | 185800 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 118 | 20250115 | 185700 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 119 | 20250115 | 185600 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 120 | 20250115 | 185500 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 121 | 20250115 | 185400 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 122 | 20250115 | 185300 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 26289 |
| 123 | 20250115 | 185200 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 124 | 20250115 | 185100 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 125 | 20250115 | 185000 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 126 | 20250115 | 184900 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 127 | 20250115 | 184800 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 128 | 20250115 | 184700 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 129 | 20250115 | 184600 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 130 | 20250115 | 184500 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 131 | 20250115 | 184400 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 132 | 20250115 | 184300 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 133 | 20250115 | 184200 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 134 | 20250115 | 184100 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 135 | 20250115 | 184000 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 136 | 20250115 | 183900 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 137 | 20250115 | 183800 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 138 | 20250115 | 183700 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 139 | 20250115 | 183600 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 140 | 20250115 | 183500 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 141 | 20250115 | 183400 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 142 | 20250115 | 183300 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 143 | 20250115 | 183200 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 144 | 20250115 | 183100 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 145 | 20250115 | 183000 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 146 | 20250115 | 182900 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 147 | 20250115 | 182800 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 148 | 20250115 | 182700 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 149 | 20250115 | 182600 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 150 | 20250115 | 182500 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 151 | 20250115 | 182400 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 152 | 20250115 | 182300 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 26289 |
| 153 | 20250115 | 182200 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 154 | 20250115 | 182100 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 155 | 20250115 | 182000 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 156 | 20250115 | 181900 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 157 | 20250115 | 181800 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 158 | 20250115 | 181700 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 159 | 20250115 | 181600 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 160 | 20250115 | 181500 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 161 | 20250115 | 181400 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 162 | 20250115 | 181300 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 163 | 20250115 | 181200 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 164 | 20250115 | 181100 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 165 | 20250115 | 181000 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 166 | 20250115 | 180900 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 167 | 20250115 | 180800 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 168 | 20250115 | 180700 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 169 | 20250115 | 180600 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 170 | 20250115 | 180500 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 171 | 20250115 | 180400 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 172 | 20250115 | 180300 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 173 | 20250115 | 180200 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 174 | 20250115 | 180100 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 175 | 20250115 | 180000 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 176 | 20250115 | 175900 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 177 | 20250115 | 175800 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 178 | 20250115 | 175700 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 179 | 20250115 | 175600 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 180 | 20250115 | 175500 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 181 | 20250115 | 175400 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 182 | 20250115 | 175300 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 26289 |
| 183 | 20250115 | 175200 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 184 | 20250115 | 175100 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 185 | 20250115 | 175000 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 186 | 20250115 | 174900 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 187 | 20250115 | 174800 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 188 | 20250115 | 174700 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 189 | 20250115 | 174600 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 190 | 20250115 | 174500 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 191 | 20250115 | 174400 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 192 | 20250115 | 174300 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 193 | 20250115 | 174200 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 194 | 20250115 | 174100 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 195 | 20250115 | 174000 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 196 | 20250115 | 173900 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 197 | 20250115 | 173800 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 198 | 20250115 | 173700 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 199 | 20250115 | 173600 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 200 | 20250115 | 173500 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 201 | 20250115 | 173400 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 202 | 20250115 | 173300 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 203 | 20250115 | 173200 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 204 | 20250115 | 173100 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 205 | 20250115 | 173000 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 206 | 20250115 | 172900 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 207 | 20250115 | 172800 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 208 | 20250115 | 172700 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 209 | 20250115 | 172600 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 210 | 20250115 | 172500 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 211 | 20250115 | 172400 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 212 | 20250115 | 172300 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 26289 |
| 213 | 20250115 | 172200 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 214 | 20250115 | 172100 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 215 | 20250115 | 172000 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 216 | 20250115 | 171900 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 217 | 20250115 | 171800 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 218 | 20250115 | 171700 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 219 | 20250115 | 171600 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 220 | 20250115 | 171500 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 221 | 20250115 | 171400 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 222 | 20250115 | 171300 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 223 | 20250115 | 171200 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 224 | 20250115 | 171100 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 225 | 20250115 | 171000 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 226 | 20250115 | 170900 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 227 | 20250115 | 170800 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 228 | 20250115 | 170700 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 229 | 20250115 | 170600 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 230 | 20250115 | 170500 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 231 | 20250115 | 170400 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 232 | 20250115 | 170300 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 233 | 20250115 | 170200 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 234 | 20250115 | 170100 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 235 | 20250115 | 170000 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 236 | 20250115 | 165900 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 237 | 20250115 | 165800 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 238 | 20250115 | 165700 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 239 | 20250115 | 165600 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 240 | 20250115 | 165500 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 241 | 20250115 | 165400 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 242 | 20250115 | 165300 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 26289 |
| 243 | 20250115 | 165200 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 244 | 20250115 | 165100 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 245 | 20250115 | 165000 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 246 | 20250115 | 164900 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 247 | 20250115 | 164800 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 248 | 20250115 | 164700 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 249 | 20250115 | 164600 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 250 | 20250115 | 164500 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 251 | 20250115 | 164400 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 252 | 20250115 | 164300 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 253 | 20250115 | 164200 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 254 | 20250115 | 164100 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 255 | 20250115 | 164000 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 256 | 20250115 | 163900 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 257 | 20250115 | 163800 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 258 | 20250115 | 163700 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 259 | 20250115 | 163600 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 260 | 20250115 | 163500 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 261 | 20250115 | 163400 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 262 | 20250115 | 163300 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 263 | 20250115 | 163200 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 264 | 20250115 | 163100 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 265 | 20250115 | 163000 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 266 | 20250115 | 162900 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 267 | 20250115 | 162800 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 268 | 20250115 | 162700 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 269 | 20250115 | 162600 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 270 | 20250115 | 162500 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 271 | 20250115 | 162400 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 272 | 20250115 | 162300 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 26289 |
| 273 | 20250115 | 162200 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 274 | 20250115 | 162100 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 275 | 20250115 | 162000 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 276 | 20250115 | 161900 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 277 | 20250115 | 161800 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 278 | 20250115 | 161700 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 279 | 20250115 | 161600 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 280 | 20250115 | 161500 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 281 | 20250115 | 161400 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 282 | 20250115 | 161300 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 283 | 20250115 | 161200 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 284 | 20250115 | 161100 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 285 | 20250115 | 161000 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 286 | 20250115 | 160900 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 287 | 20250115 | 160800 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 288 | 20250115 | 160700 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 289 | 20250115 | 160600 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 290 | 20250115 | 160500 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 291 | 20250115 | 160400 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 292 | 20250115 | 160300 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 293 | 20250115 | 160200 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 294 | 20250115 | 160100 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 295 | 20250115 | 160000 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 296 | 20250115 | 155900 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 297 | 20250115 | 155800 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 298 | 20250115 | 155700 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 299 | 20250115 | 155600 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 300 | 20250115 | 155500 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 301 | 20250115 | 155400 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 302 | 20250115 | 155300 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 26289 |
| 303 | 20250115 | 155200 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 304 | 20250115 | 155100 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 305 | 20250115 | 155000 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 306 | 20250115 | 154900 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 307 | 20250115 | 154800 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 308 | 20250115 | 154700 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 309 | 20250115 | 154600 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 310 | 20250115 | 154500 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 311 | 20250115 | 154400 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 312 | 20250115 | 154300 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 313 | 20250115 | 154200 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 314 | 20250115 | 154100 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 315 | 20250115 | 154000 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 316 | 20250115 | 153900 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 317 | 20250115 | 153800 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 318 | 20250115 | 153700 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 319 | 20250115 | 153600 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 320 | 20250115 | 153500 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 321 | 20250115 | 153400 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 322 | 20250115 | 153300 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 323 | 20250115 | 153200 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 324 | 20250115 | 153100 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 0 |
| 325 | 20250115 | 153000 | 30182317700 | 44700 | 44700 | 44700 | 44700 | 26289 |
| 326 | 20250115 | 152900 | 29007199400 | 44800 | 44800 | 44800 | 44800 | 0 |
| 327 | 20250115 | 152800 | 29007199400 | 44800 | 44800 | 44800 | 44800 | 0 |
| 328 | 20250115 | 152700 | 29007199400 | 44800 | 44800 | 44800 | 44800 | 0 |
| 329 | 20250115 | 152600 | 29007199400 | 44800 | 44800 | 44800 | 44800 | 0 |
| 330 | 20250115 | 152500 | 29007199400 | 44800 | 44800 | 44800 | 44800 | 0 |
| 331 | 20250115 | 152400 | 29007199400 | 44800 | 44800 | 44800 | 44800 | 0 |
| 332 | 20250115 | 152300 | 29007199400 | 44800 | 44800 | 44800 | 44800 | 0 |
| 333 | 20250115 | 152200 | 29007199400 | 44800 | 44800 | 44800 | 44800 | 0 |
| 334 | 20250115 | 152100 | 29007199400 | 44800 | 44800 | 44800 | 44800 | 0 |
| 335 | 20250115 | 152000 | 29007199400 | 44800 | 44800 | 44800 | 44800 | 0 |
| 336 | 20250115 | 151900 | 29007199400 | 44800 | 44750 | 44800 | 44700 | 666 |
| 337 | 20250115 | 151800 | 28977380850 | 44800 | 44800 | 44850 | 44750 | 612 |
| 338 | 20250115 | 151700 | 28949956650 | 44800 | 44850 | 44850 | 44750 | 1793 |
| 339 | 20250115 | 151600 | 28869643100 | 44850 | 44800 | 44850 | 44800 | 1038 |
| 340 | 20250115 | 151500 | 28823106350 | 44850 | 44850 | 44850 | 44800 | 1001 |
| 341 | 20250115 | 151400 | 28778213950 | 44850 | 44850 | 44850 | 44750 | 1896 |
| 342 | 20250115 | 151300 | 28693191400 | 44800 | 44750 | 44850 | 44700 | 1798 |
| 343 | 20250115 | 151200 | 28612651300 | 44750 | 44800 | 44850 | 44750 | 1164 |
| 344 | 20250115 | 151100 | 28560501750 | 44800 | 44800 | 44800 | 44700 | 618 |
| 345 | 20250115 | 151000 | 28532815800 | 44800 | 44800 | 44800 | 44700 | 589 |
| 346 | 20250115 | 150900 | 28506442550 | 44800 | 44750 | 44800 | 44700 | 1783 |
| 347 | 20250115 | 150800 | 28426646300 | 44800 | 44650 | 44800 | 44600 | 1607 |
| 348 | 20250115 | 150700 | 28354831100 | 44650 | 44600 | 44650 | 44600 | 318 |
| 349 | 20250115 | 150600 | 28340634450 | 44650 | 44650 | 44650 | 44550 | 1894 |
| 350 | 20250115 | 150500 | 28256151550 | 44600 | 44650 | 44650 | 44600 | 377 |
| 351 | 20250115 | 150400 | 28239327750 | 44600 | 44650 | 44650 | 44600 | 455 |
| 352 | 20250115 | 150300 | 28219017800 | 44650 | 44650 | 44700 | 44600 | 1424 |
| 353 | 20250115 | 150200 | 28155437450 | 44650 | 44700 | 44700 | 44650 | 784 |
| 354 | 20250115 | 150100 | 28120396150 | 44700 | 44750 | 44750 | 44700 | 233 |
| 355 | 20250115 | 150000 | 28109971450 | 44700 | 44850 | 44850 | 44650 | 348 |
| 356 | 20250115 | 145900 | 28094395650 | 44750 | 44750 | 44850 | 44700 | 1548 |
| 357 | 20250115 | 145800 | 28025099450 | 44750 | 44700 | 44800 | 44700 | 1308 |
| 358 | 20250115 | 145700 | 27966528350 | 44700 | 44750 | 44750 | 44700 | 621 |
| 359 | 20250115 | 145600 | 27938740600 | 44750 | 44700 | 44750 | 44650 | 807 |
| 360 | 20250115 | 145500 | 27902655800 | 44750 | 44700 | 44750 | 44650 | 1689 |
| 361 | 20250115 | 145400 | 27827152650 | 44650 | 44750 | 44750 | 44650 | 1090 |
| 362 | 20250115 | 145300 | 27778431150 | 44700 | 44700 | 44750 | 44700 | 1004 |
| 363 | 20250115 | 145200 | 27733517500 | 44700 | 44750 | 44800 | 44700 | 2292 |
| 364 | 20250115 | 145100 | 27630917950 | 44750 | 44750 | 44800 | 44750 | 761 |
| 365 | 20250115 | 145000 | 27596835500 | 44750 | 44800 | 44800 | 44750 | 1030 |
| 366 | 20250115 | 144900 | 27550698950 | 44800 | 44750 | 44800 | 44750 | 935 |
| 367 | 20250115 | 144800 | 27508813350 | 44800 | 44850 | 44850 | 44750 | 1177 |
| 368 | 20250115 | 144700 | 27456076300 | 44850 | 44850 | 44850 | 44750 | 833 |
| 369 | 20250115 | 144600 | 27418752100 | 44750 | 44750 | 44800 | 44750 | 2306 |
| 370 | 20250115 | 144500 | 27315527700 | 44700 | 44650 | 44750 | 44650 | 2943 |
| 371 | 20250115 | 144400 | 27183986750 | 44700 | 44750 | 44750 | 44650 | 4148 |
| 372 | 20250115 | 144300 | 26998568000 | 44800 | 44750 | 44800 | 44750 | 1817 |
| 373 | 20250115 | 144200 | 26917218450 | 44750 | 44850 | 44900 | 44750 | 3586 |
| 374 | 20250115 | 144100 | 26756460400 | 44850 | 44900 | 44900 | 44850 | 806 |
| 375 | 20250115 | 144000 | 26720277850 | 44900 | 44900 | 44950 | 44850 | 2544 |
| 376 | 20250115 | 143900 | 26606108650 | 44900 | 44900 | 44950 | 44850 | 1917 |
| 377 | 20250115 | 143800 | 26520007950 | 44850 | 44800 | 44900 | 44800 | 591 |
| 378 | 20250115 | 143700 | 26493502850 | 44800 | 44950 | 45000 | 44800 | 2389 |
| 379 | 20250115 | 143600 | 26386280800 | 44900 | 44950 | 44950 | 44900 | 1343 |
| 380 | 20250115 | 143500 | 26325923250 | 44900 | 44900 | 44950 | 44900 | 1013 |
| 381 | 20250115 | 143400 | 26280396150 | 44900 | 45000 | 45000 | 44850 | 1319 |
| 382 | 20250115 | 143300 | 26221123550 | 45000 | 44950 | 45000 | 44850 | 1984 |
| 383 | 20250115 | 143200 | 26131974950 | 44900 | 44950 | 44950 | 44900 | 900 |
| 384 | 20250115 | 143100 | 26091527100 | 44900 | 44950 | 44950 | 44900 | 1874 |
| 385 | 20250115 | 143000 | 26007337350 | 44900 | 44850 | 44950 | 44850 | 1118 |
| 386 | 20250115 | 142900 | 25957144700 | 44900 | 44950 | 44950 | 44850 | 1606 |
| 387 | 20250115 | 142800 | 25885005050 | 44950 | 44950 | 45000 | 44850 | 1153 |
| 388 | 20250115 | 142700 | 25833202200 | 45000 | 44950 | 45000 | 44900 | 2784 |
| 389 | 20250115 | 142600 | 25708046800 | 44950 | 44950 | 44950 | 44900 | 875 |
| 390 | 20250115 | 142500 | 25668732250 | 44900 | 44950 | 44950 | 44850 | 1444 |
| 391 | 20250115 | 142400 | 25603861600 | 44950 | 44900 | 44950 | 44900 | 2194 |
| 392 | 20250115 | 142300 | 25505311500 | 44950 | 44950 | 44950 | 44900 | 1245 |
| 393 | 20250115 | 142200 | 25449359850 | 44950 | 44950 | 45000 | 44900 | 2968 |
| 394 | 20250115 | 142100 | 25315977450 | 44950 | 45000 | 45050 | 44950 | 1304 |
| 395 | 20250115 | 142000 | 25257309200 | 44950 | 45000 | 45000 | 44950 | 857 |
| 396 | 20250115 | 141900 | 25218752950 | 44950 | 45050 | 45050 | 44950 | 1827 |
| 397 | 20250115 | 141800 | 25136531950 | 45050 | 45050 | 45050 | 45000 | 1283 |
| 398 | 20250115 | 141700 | 25078753350 | 45050 | 45100 | 45100 | 45000 | 2829 |
| 399 | 20250115 | 141600 | 24951283800 | 45050 | 45100 | 45100 | 45050 | 1583 |
| 400 | 20250115 | 141500 | 24879906800 | 45100 | 45100 | 45100 | 45050 | 1032 |
| 401 | 20250115 | 141400 | 24833374600 | 45100 | 45050 | 45100 | 45000 | 3069 |
| 402 | 20250115 | 141300 | 24695039150 | 45000 | 44950 | 45050 | 44950 | 853 |
| 403 | 20250115 | 141200 | 24656633200 | 45000 | 45050 | 45050 | 45000 | 1587 |
| 404 | 20250115 | 141100 | 24585189500 | 45050 | 45000 | 45050 | 45000 | 774 |
| 405 | 20250115 | 141000 | 24550322050 | 45050 | 45100 | 45100 | 45000 | 1044 |
| 406 | 20250115 | 140900 | 24503289600 | 45100 | 45050 | 45100 | 45050 | 1270 |
| 407 | 20250115 | 140800 | 24446039700 | 45100 | 45050 | 45100 | 45000 | 1790 |
| 408 | 20250115 | 140700 | 24365378850 | 45050 | 45050 | 45050 | 45000 | 2626 |
| 409 | 20250115 | 140600 | 24247171250 | 45000 | 45000 | 45050 | 45000 | 2056 |
| 410 | 20250115 | 140500 | 24154609850 | 45000 | 45000 | 45050 | 44950 | 1966 |
| 411 | 20250115 | 140400 | 24066138450 | 45000 | 44900 | 45000 | 44850 | 968 |
| 412 | 20250115 | 140300 | 24022622650 | 44950 | 44850 | 44950 | 44850 | 1071 |
| 413 | 20250115 | 140200 | 23974497700 | 44850 | 44850 | 44950 | 44800 | 1537 |
| 414 | 20250115 | 140100 | 23905524350 | 44800 | 44950 | 45000 | 44800 | 4589 |
| 415 | 20250115 | 140000 | 23699421900 | 45000 | 44950 | 45000 | 44950 | 992 |
| 416 | 20250115 | 135900 | 23654798150 | 45000 | 45000 | 45000 | 44950 | 524 |
| 417 | 20250115 | 135800 | 23631218250 | 44950 | 44950 | 45000 | 44950 | 613 |
| 418 | 20250115 | 135700 | 23603636200 | 45000 | 44950 | 45000 | 44900 | 1316 |
| 419 | 20250115 | 135600 | 23544467350 | 45000 | 45050 | 45050 | 44950 | 2708 |
| 420 | 20250115 | 135500 | 23422593400 | 45100 | 45100 | 45150 | 45050 | 1036 |
| 421 | 20250115 | 135400 | 23375850650 | 45100 | 45100 | 45150 | 45050 | 1586 |
| 422 | 20250115 | 135300 | 23304323350 | 45100 | 45150 | 45150 | 45100 | 1665 |
| 423 | 20250115 | 135200 | 23229175800 | 45150 | 45100 | 45150 | 45050 | 6202 |
| 424 | 20250115 | 135100 | 22949391400 | 45100 | 45050 | 45100 | 45050 | 2593 |
| 425 | 20250115 | 135000 | 22832455000 | 45100 | 45100 | 45100 | 45050 | 839 |
| 426 | 20250115 | 134900 | 22794623300 | 45100 | 45100 | 45100 | 45050 | 1859 |
| 427 | 20250115 | 134800 | 22710810350 | 45100 | 44900 | 45150 | 44900 | 16426 |
| 428 | 20250115 | 134700 | 21971407450 | 44900 | 44900 | 44950 | 44900 | 1078 |
| 429 | 20250115 | 134600 | 21922958550 | 44950 | 44950 | 44950 | 44900 | 1469 |
| 430 | 20250115 | 134500 | 21856933800 | 44950 | 44950 | 44950 | 44900 | 1467 |
| 431 | 20250115 | 134400 | 21790996750 | 44950 | 44950 | 44950 | 44900 | 2240 |
| 432 | 20250115 | 134300 | 21690309000 | 44950 | 44950 | 44950 | 44900 | 510 |
| 433 | 20250115 | 134200 | 21667385500 | 44950 | 44950 | 45000 | 44900 | 1860 |
| 434 | 20250115 | 134100 | 21583780800 | 45000 | 44850 | 45000 | 44850 | 10477 |
| 435 | 20250115 | 134000 | 21113124750 | 44850 | 44850 | 44900 | 44800 | 1679 |
| 436 | 20250115 | 133900 | 21037849900 | 44850 | 44850 | 44900 | 44850 | 734 |
| 437 | 20250115 | 133800 | 21004921450 | 44900 | 44900 | 44900 | 44850 | 633 |
| 438 | 20250115 | 133700 | 20976503450 | 44900 | 44950 | 44950 | 44900 | 1935 |
| 439 | 20250115 | 133600 | 20889550350 | 44900 | 44900 | 44950 | 44900 | 1214 |
| 440 | 20250115 | 133500 | 20835036450 | 44900 | 44900 | 44950 | 44900 | 264 |
| 441 | 20250115 | 133400 | 20823171650 | 44900 | 44900 | 44950 | 44900 | 2456 |
| 442 | 20250115 | 133300 | 20712850900 | 44900 | 44900 | 44950 | 44900 | 709 |
| 443 | 20250115 | 133200 | 20680993100 | 44900 | 45000 | 45000 | 44900 | 1062 |
| 444 | 20250115 | 133100 | 20633251200 | 44950 | 44950 | 45000 | 44950 | 1171 |
| 445 | 20250115 | 133000 | 20580611700 | 44950 | 44900 | 45000 | 44850 | 2238 |
| 446 | 20250115 | 132900 | 20480022300 | 44900 | 44850 | 44900 | 44850 | 1624 |
| 447 | 20250115 | 132800 | 20407142100 | 44900 | 44950 | 44950 | 44900 | 508 |
| 448 | 20250115 | 132700 | 20384332050 | 44950 | 44900 | 44950 | 44850 | 1443 |
| 449 | 20250115 | 132600 | 20319539650 | 44850 | 44950 | 44950 | 44850 | 1004 |
| 450 | 20250115 | 132500 | 20274454000 | 44900 | 44900 | 44950 | 44900 | 1147 |
| 451 | 20250115 | 132400 | 20222949350 | 44950 | 45000 | 45000 | 44900 | 3874 |
| 452 | 20250115 | 132300 | 20048815950 | 44950 | 44900 | 45000 | 44900 | 2820 |
| 453 | 20250115 | 132200 | 19922052050 | 44950 | 44850 | 44950 | 44850 | 5165 |
| 454 | 20250115 | 132100 | 19690033650 | 44900 | 44900 | 44900 | 44850 | 1917 |
| 455 | 20250115 | 132000 | 19603993100 | 44850 | 44850 | 44900 | 44800 | 891 |
| 456 | 20250115 | 131900 | 19564023450 | 44850 | 44850 | 44850 | 44800 | 1359 |
| 457 | 20250115 | 131800 | 19503074700 | 44850 | 44850 | 44850 | 44800 | 1032 |
| 458 | 20250115 | 131700 | 19456790150 | 44850 | 44800 | 44850 | 44800 | 793 |
| 459 | 20250115 | 131600 | 19421235050 | 44800 | 44800 | 44800 | 44750 | 1153 |
| 460 | 20250115 | 131500 | 19369583150 | 44800 | 44800 | 44800 | 44750 | 1132 |
| 461 | 20250115 | 131400 | 19318870000 | 44800 | 44800 | 44800 | 44750 | 1135 |
| 462 | 20250115 | 131300 | 19268024200 | 44800 | 44750 | 44800 | 44750 | 731 |
| 463 | 20250115 | 131200 | 19235284150 | 44750 | 44700 | 44750 | 44700 | 944 |
| 464 | 20250115 | 131100 | 19193040350 | 44750 | 44750 | 44750 | 44700 | 936 |
| 465 | 20250115 | 131000 | 19151156600 | 44700 | 44750 | 44800 | 44700 | 730 |
| 466 | 20250115 | 130900 | 19118489900 | 44750 | 44750 | 44800 | 44700 | 1094 |
| 467 | 20250115 | 130800 | 19069522350 | 44750 | 44750 | 44750 | 44700 | 1230 |
| 468 | 20250115 | 130700 | 19014480750 | 44750 | 44700 | 44750 | 44650 | 1101 |
| 469 | 20250115 | 130600 | 18965233850 | 44700 | 44650 | 44700 | 44650 | 1895 |
| 470 | 20250115 | 130500 | 18880590100 | 44650 | 44650 | 44650 | 44650 | 344 |
| 471 | 20250115 | 130400 | 18865230500 | 44650 | 44600 | 44650 | 44600 | 372 |
| 472 | 20250115 | 130300 | 18848637450 | 44600 | 44650 | 44650 | 44600 | 345 |
| 473 | 20250115 | 130200 | 18833241750 | 44650 | 44650 | 44700 | 44650 | 1665 |
| 474 | 20250115 | 130100 | 18758883100 | 44650 | 44650 | 44700 | 44650 | 265 |
| 475 | 20250115 | 130000 | 18747043150 | 44650 | 44650 | 44700 | 44650 | 716 |
| 476 | 20250115 | 125900 | 18715068250 | 44650 | 44700 | 44700 | 44650 | 2622 |
| 477 | 20250115 | 125800 | 18597892650 | 44700 | 44700 | 44700 | 44700 | 1816 |
| 478 | 20250115 | 125700 | 18516717450 | 44650 | 44700 | 44700 | 44650 | 705 |
| 479 | 20250115 | 125600 | 18485208550 | 44700 | 44650 | 44700 | 44650 | 438 |
| 480 | 20250115 | 125500 | 18465636250 | 44650 | 44700 | 44700 | 44650 | 1218 |
| 481 | 20250115 | 125400 | 18411194900 | 44700 | 44650 | 44700 | 44600 | 1124 |
| 482 | 20250115 | 125300 | 18360995050 | 44600 | 44650 | 44650 | 44600 | 47 |
| 483 | 20250115 | 125200 | 18358898550 | 44600 | 44600 | 44650 | 44600 | 335 |
| 484 | 20250115 | 125100 | 18343947050 | 44600 | 44750 | 44750 | 44600 | 1095 |
| 485 | 20250115 | 125000 | 18295013100 | 44750 | 44700 | 44750 | 44700 | 763 |
| 486 | 20250115 | 124900 | 18260895050 | 44700 | 44650 | 44700 | 44650 | 2733 |
| 487 | 20250115 | 124800 | 18138799150 | 44650 | 44650 | 44700 | 44650 | 1182 |
| 488 | 20250115 | 124700 | 18086022750 | 44650 | 44650 | 44700 | 44650 | 865 |
| 489 | 20250115 | 124600 | 18047381700 | 44700 | 44650 | 44700 | 44650 | 207 |
| 490 | 20250115 | 124500 | 18038130650 | 44650 | 44750 | 44800 | 44650 | 1891 |
| 491 | 20250115 | 124400 | 17953533450 | 44700 | 44750 | 44800 | 44700 | 2482 |
| 492 | 20250115 | 124300 | 17842387400 | 44750 | 44700 | 44800 | 44700 | 609 |
| 493 | 20250115 | 124200 | 17815133200 | 44800 | 44750 | 44800 | 44700 | 1357 |
| 494 | 20250115 | 124100 | 17754389750 | 44750 | 44700 | 44750 | 44650 | 3848 |
| 495 | 20250115 | 124000 | 17582226550 | 44700 | 44750 | 44750 | 44650 | 1367 |
| 496 | 20250115 | 123900 | 17521113500 | 44750 | 44700 | 44750 | 44650 | 565 |
| 497 | 20250115 | 123800 | 17495856700 | 44650 | 44650 | 44700 | 44600 | 2485 |
| 498 | 20250115 | 123700 | 17384804950 | 44650 | 44600 | 44650 | 44550 | 314 |
| 499 | 20250115 | 123600 | 17370801450 | 44550 | 44550 | 44600 | 44500 | 1108 |
| 500 | 20250115 | 123500 | 17321400450 | 44550 | 44450 | 44550 | 44450 | 851 |
| 501 | 20250115 | 123400 | 17283525150 | 44450 | 44450 | 44500 | 44450 | 96 |
| 502 | 20250115 | 123300 | 17279255650 | 44450 | 44500 | 44500 | 44450 | 169 |
| 503 | 20250115 | 123200 | 17271740150 | 44500 | 44450 | 44500 | 44450 | 328 |
| 504 | 20250115 | 123100 | 17257155800 | 44450 | 44450 | 44500 | 44450 | 66 |
| 505 | 20250115 | 123000 | 17254221600 | 44450 | 44550 | 44550 | 44450 | 1006 |
| 506 | 20250115 | 122900 | 17209453600 | 44500 | 44500 | 44550 | 44500 | 280 |
| 507 | 20250115 | 122800 | 17196984050 | 44500 | 44500 | 44550 | 44500 | 585 |
| 508 | 20250115 | 122700 | 17170935600 | 44500 | 44550 | 44550 | 44500 | 357 |
| 509 | 20250115 | 122600 | 17155033700 | 44500 | 44500 | 44500 | 44450 | 610 |
| 510 | 20250115 | 122500 | 17127889450 | 44450 | 44400 | 44500 | 44400 | 1067 |
| 511 | 20250115 | 122400 | 17080461000 | 44400 | 44400 | 44450 | 44400 | 334 |
| 512 | 20250115 | 122300 | 17065626350 | 44450 | 44450 | 44450 | 44400 | 334 |
| 513 | 20250115 | 122200 | 17050795000 | 44400 | 44350 | 44450 | 44350 | 716 |
| 514 | 20250115 | 122100 | 17019005150 | 44400 | 44350 | 44400 | 44350 | 159 |
| 515 | 20250115 | 122000 | 17011948150 | 44350 | 44350 | 44350 | 44300 | 3035 |
| 516 | 20250115 | 121900 | 16877440950 | 44350 | 44400 | 44450 | 44350 | 1994 |
| 517 | 20250115 | 121800 | 16788897450 | 44450 | 44500 | 44500 | 44400 | 995 |
| 518 | 20250115 | 121700 | 16744670100 | 44500 | 44550 | 44600 | 44500 | 1450 |
| 519 | 20250115 | 121600 | 16680108250 | 44550 | 44600 | 44600 | 44550 | 378 |
| 520 | 20250115 | 121500 | 16663254350 | 44550 | 44550 | 44600 | 44550 | 292 |
| 521 | 20250115 | 121400 | 16650241950 | 44550 | 44550 | 44600 | 44550 | 150 |
| 522 | 20250115 | 121300 | 16643558400 | 44550 | 44550 | 44600 | 44550 | 316 |
| 523 | 20250115 | 121200 | 16629474200 | 44550 | 44600 | 44600 | 44550 | 453 |
| 524 | 20250115 | 121100 | 16609290450 | 44600 | 44600 | 44600 | 44550 | 615 |
| 525 | 20250115 | 121000 | 16581865700 | 44600 | 44550 | 44600 | 44550 | 1967 |
| 526 | 20250115 | 120900 | 16494222600 | 44550 | 44600 | 44600 | 44500 | 572 |
| 527 | 20250115 | 120800 | 16468743600 | 44600 | 44500 | 44600 | 44500 | 1086 |
| 528 | 20250115 | 120700 | 16420344400 | 44500 | 44450 | 44500 | 44400 | 781 |
| 529 | 20250115 | 120600 | 16385633100 | 44400 | 44400 | 44450 | 44400 | 131 |
| 530 | 20250115 | 120500 | 16379816650 | 44450 | 44400 | 44450 | 44350 | 3415 |
| 531 | 20250115 | 120400 | 16228180800 | 44450 | 44450 | 44450 | 44400 | 465 |
| 532 | 20250115 | 120300 | 16207518800 | 44450 | 44500 | 44500 | 44450 | 2546 |
| 533 | 20250115 | 120200 | 16094289500 | 44500 | 44600 | 44650 | 44500 | 2908 |
| 534 | 20250115 | 120100 | 15964643200 | 44600 | 44650 | 44650 | 44600 | 241 |
| 535 | 20250115 | 120000 | 15953890750 | 44650 | 44650 | 44650 | 44600 | 400 |
| 536 | 20250115 | 115900 | 15936032550 | 44650 | 44650 | 44650 | 44600 | 470 |
| 537 | 20250115 | 115800 | 15915054750 | 44600 | 44600 | 44650 | 44600 | 224 |
| 538 | 20250115 | 115700 | 15905058950 | 44600 | 44650 | 44700 | 44600 | 2121 |
| 539 | 20250115 | 115600 | 15810414800 | 44700 | 44650 | 44700 | 44600 | 609 |
| 540 | 20250115 | 115500 | 15783223200 | 44650 | 44650 | 44650 | 44600 | 425 |
| 541 | 20250115 | 115400 | 15764251700 | 44650 | 44600 | 44650 | 44550 | 466 |
| 542 | 20250115 | 115300 | 15743457350 | 44600 | 44700 | 44700 | 44600 | 1396 |
| 543 | 20250115 | 115200 | 15681124400 | 44700 | 44700 | 44700 | 44650 | 906 |
| 544 | 20250115 | 115100 | 15640658050 | 44700 | 44700 | 44700 | 44650 | 415 |
| 545 | 20250115 | 115000 | 15622110600 | 44700 | 44700 | 44700 | 44600 | 463 |
| 546 | 20250115 | 114900 | 15601432550 | 44700 | 44700 | 44700 | 44650 | 531 |
| 547 | 20250115 | 114800 | 15577710250 | 44750 | 44750 | 44750 | 44700 | 1168 |
| 548 | 20250115 | 114700 | 15525465100 | 44750 | 44750 | 44800 | 44700 | 895 |
| 549 | 20250115 | 114600 | 15485413450 | 44750 | 44750 | 44750 | 44700 | 1144 |
| 550 | 20250115 | 114500 | 15434223900 | 44750 | 44650 | 44750 | 44650 | 1039 |
| 551 | 20250115 | 114400 | 15387751750 | 44700 | 44700 | 44700 | 44650 | 741 |
| 552 | 20250115 | 114300 | 15354630800 | 44700 | 44650 | 44700 | 44650 | 1226 |
| 553 | 20250115 | 114200 | 15299834900 | 44700 | 44700 | 44700 | 44650 | 851 |
| 554 | 20250115 | 114100 | 15261818750 | 44650 | 44650 | 44700 | 44650 | 716 |
| 555 | 20250115 | 114000 | 15229823850 | 44650 | 44700 | 44700 | 44650 | 1104 |
| 556 | 20250115 | 113900 | 15180478000 | 44700 | 44700 | 44700 | 44650 | 1089 |
| 557 | 20250115 | 113800 | 15131803950 | 44700 | 44650 | 44700 | 44650 | 1186 |
| 558 | 20250115 | 113700 | 15078797500 | 44650 | 44650 | 44650 | 44600 | 657 |
| 559 | 20250115 | 113600 | 15049463250 | 44600 | 44650 | 44650 | 44600 | 729 |
| 560 | 20250115 | 113500 | 15016920650 | 44650 | 44550 | 44650 | 44550 | 1065 |
| 561 | 20250115 | 113400 | 14969419150 | 44550 | 44550 | 44600 | 44550 | 506 |
| 562 | 20250115 | 113300 | 14946858050 | 44550 | 44600 | 44600 | 44550 | 820 |
| 563 | 20250115 | 113200 | 14910298800 | 44550 | 44600 | 44600 | 44550 | 535 |
| 564 | 20250115 | 113100 | 14886439700 | 44600 | 44650 | 44650 | 44550 | 1531 |
| 565 | 20250115 | 113000 | 14818134850 | 44650 | 44600 | 44650 | 44600 | 474 |
| 566 | 20250115 | 112900 | 14796976600 | 44650 | 44650 | 44650 | 44600 | 970 |
| 567 | 20250115 | 112800 | 14753677400 | 44650 | 44600 | 44650 | 44550 | 4950 |
| 568 | 20250115 | 112700 | 14532861400 | 44550 | 44550 | 44550 | 44500 | 927 |
| 569 | 20250115 | 112600 | 14491565150 | 44500 | 44500 | 44600 | 44500 | 837 |
| 570 | 20250115 | 112500 | 14454289300 | 44500 | 44450 | 44500 | 44400 | 4846 |
| 571 | 20250115 | 112400 | 14238848150 | 44500 | 44500 | 44500 | 44400 | 1862 |
| 572 | 20250115 | 112300 | 14156106850 | 44500 | 44600 | 44600 | 44500 | 1351 |
| 573 | 20250115 | 112200 | 14095951150 | 44600 | 44600 | 44600 | 44500 | 502 |
| 574 | 20250115 | 112100 | 14073584450 | 44600 | 44550 | 44600 | 44500 | 1189 |
| 575 | 20250115 | 112000 | 14020600650 | 44600 | 44600 | 44650 | 44550 | 1090 |
| 576 | 20250115 | 111900 | 13971989100 | 44650 | 44600 | 44700 | 44600 | 1080 |
| 577 | 20250115 | 111800 | 13923761550 | 44650 | 44600 | 44650 | 44600 | 1438 |
| 578 | 20250115 | 111700 | 13859560550 | 44650 | 44550 | 44650 | 44500 | 949 |
| 579 | 20250115 | 111600 | 13817249950 | 44600 | 44500 | 44600 | 44450 | 956 |
| 580 | 20250115 | 111500 | 13774678550 | 44500 | 44450 | 44500 | 44450 | 300 |
| 581 | 20250115 | 111400 | 13761332300 | 44500 | 44500 | 44500 | 44450 | 543 |
| 582 | 20250115 | 111300 | 13737174500 | 44450 | 44450 | 44500 | 44400 | 359 |
| 583 | 20250115 | 111200 | 13721210700 | 44450 | 44550 | 44550 | 44400 | 2175 |
| 584 | 20250115 | 111100 | 13624504600 | 44500 | 44600 | 44650 | 44500 | 2768 |
| 585 | 20250115 | 111000 | 13501143000 | 44600 | 44750 | 44750 | 44600 | 2417 |
| 586 | 20250115 | 110900 | 13393182400 | 44700 | 44600 | 44750 | 44600 | 1014 |
| 587 | 20250115 | 110800 | 13347902000 | 44650 | 44700 | 44700 | 44600 | 1313 |
| 588 | 20250115 | 110700 | 13289287850 | 44700 | 44700 | 44750 | 44600 | 2015 |
| 589 | 20250115 | 110600 | 13199303900 | 44700 | 44750 | 44750 | 44650 | 2897 |
| 590 | 20250115 | 110500 | 13069754350 | 44750 | 44750 | 44750 | 44700 | 2548 |
| 591 | 20250115 | 110400 | 12955738250 | 44750 | 44750 | 44750 | 44700 | 1480 |
| 592 | 20250115 | 110300 | 12889520950 | 44750 | 44750 | 44750 | 44700 | 2424 |
| 593 | 20250115 | 110200 | 12781056300 | 44750 | 44750 | 44750 | 44700 | 2130 |
| 594 | 20250115 | 110100 | 12685747400 | 44750 | 44650 | 44750 | 44600 | 10314 |
| 595 | 20250115 | 110000 | 12224785050 | 44650 | 44650 | 44650 | 44600 | 880 |
| 596 | 20250115 | 105900 | 12185499300 | 44650 | 44550 | 44650 | 44500 | 861 |
| 597 | 20250115 | 105800 | 12147093550 | 44550 | 44650 | 44650 | 44500 | 2188 |
| 598 | 20250115 | 105700 | 12049593700 | 44600 | 44650 | 44700 | 44600 | 1599 |
| 599 | 20250115 | 105600 | 11978240600 | 44600 | 44650 | 44650 | 44600 | 1779 |
| 600 | 20250115 | 105500 | 11898860950 | 44650 | 44600 | 44650 | 44600 | 1760 |
| 601 | 20250115 | 105400 | 11820301300 | 44650 | 44650 | 44650 | 44600 | 1257 |
| 602 | 20250115 | 105300 | 11764180650 | 44650 | 44500 | 44650 | 44500 | 945 |
| 603 | 20250115 | 105200 | 11722034550 | 44550 | 44600 | 44600 | 44500 | 652 |
| 604 | 20250115 | 105100 | 11692983750 | 44600 | 44600 | 44650 | 44500 | 1556 |
| 605 | 20250115 | 105000 | 11623668750 | 44600 | 44600 | 44600 | 44550 | 755 |
| 606 | 20250115 | 104900 | 11590002400 | 44600 | 44600 | 44600 | 44500 | 701 |
| 607 | 20250115 | 104800 | 11558741300 | 44600 | 44500 | 44600 | 44450 | 4044 |
| 608 | 20250115 | 104700 | 11378638200 | 44500 | 44450 | 44500 | 44450 | 792 |
| 609 | 20250115 | 104600 | 11343417450 | 44450 | 44500 | 44500 | 44450 | 823 |
| 610 | 20250115 | 104500 | 11306801750 | 44500 | 44600 | 44600 | 44450 | 4779 |
| 611 | 20250115 | 104400 | 11094056700 | 44600 | 44600 | 44600 | 44550 | 570 |
| 612 | 20250115 | 104300 | 11068641900 | 44550 | 44600 | 44600 | 44550 | 777 |
| 613 | 20250115 | 104200 | 11033992050 | 44550 | 44600 | 44650 | 44550 | 659 |
| 614 | 20250115 | 104100 | 11004607450 | 44600 | 44600 | 44650 | 44550 | 463 |
| 615 | 20250115 | 104000 | 10983963850 | 44600 | 44600 | 44650 | 44500 | 3250 |
| 616 | 20250115 | 103900 | 10839082250 | 44650 | 44650 | 44700 | 44550 | 4260 |
| 617 | 20250115 | 103800 | 10648955400 | 44650 | 44600 | 44650 | 44550 | 2194 |
| 618 | 20250115 | 103700 | 10551108650 | 44550 | 44600 | 44600 | 44550 | 528 |
| 619 | 20250115 | 103600 | 10527565750 | 44600 | 44600 | 44600 | 44550 | 378 |
| 620 | 20250115 | 103500 | 10510714450 | 44600 | 44550 | 44600 | 44550 | 664 |
| 621 | 20250115 | 103400 | 10481113750 | 44550 | 44550 | 44600 | 44550 | 1415 |
| 622 | 20250115 | 103300 | 10418041700 | 44600 | 44600 | 44650 | 44550 | 3967 |
| 623 | 20250115 | 103200 | 10241139450 | 44600 | 44550 | 44600 | 44550 | 1079 |
| 624 | 20250115 | 103100 | 10193027600 | 44550 | 44550 | 44550 | 44500 | 1129 |
| 625 | 20250115 | 103000 | 10142737200 | 44550 | 44550 | 44550 | 44500 | 819 |
| 626 | 20250115 | 102900 | 10106260550 | 44550 | 44500 | 44550 | 44500 | 295 |
| 627 | 20250115 | 102800 | 10093124250 | 44550 | 44550 | 44550 | 44500 | 2089 |
| 628 | 20250115 | 102700 | 10000094200 | 44550 | 44500 | 44550 | 44500 | 574 |
| 629 | 20250115 | 102600 | 9974542050 | 44500 | 44500 | 44550 | 44450 | 1211 |
| 630 | 20250115 | 102500 | 9920677050 | 44450 | 44450 | 44550 | 44450 | 2205 |
| 631 | 20250115 | 102400 | 9822551650 | 44500 | 44450 | 44500 | 44450 | 1851 |
| 632 | 20250115 | 102300 | 9740188800 | 44500 | 44500 | 44500 | 44450 | 1068 |
| 633 | 20250115 | 102200 | 9692672150 | 44500 | 44350 | 44500 | 44350 | 979 |
| 634 | 20250115 | 102100 | 9649170950 | 44350 | 44350 | 44400 | 44350 | 475 |
| 635 | 20250115 | 102000 | 9628083850 | 44400 | 44350 | 44400 | 44250 | 1006 |
| 636 | 20250115 | 101900 | 9583501700 | 44300 | 44300 | 44400 | 44250 | 1395 |
| 637 | 20250115 | 101800 | 9521680350 | 44250 | 44350 | 44400 | 44250 | 1132 |
| 638 | 20250115 | 101700 | 9471506800 | 44350 | 44400 | 44450 | 44300 | 3336 |
| 639 | 20250115 | 101600 | 9323487500 | 44450 | 44500 | 44500 | 44400 | 1953 |
| 640 | 20250115 | 101500 | 9236667000 | 44500 | 44450 | 44500 | 44400 | 1835 |
| 641 | 20250115 | 101400 | 9155100750 | 44450 | 44400 | 44450 | 44350 | 1048 |
| 642 | 20250115 | 101300 | 9108533750 | 44400 | 44400 | 44400 | 44350 | 376 |
| 643 | 20250115 | 101200 | 9091844700 | 44400 | 44350 | 44400 | 44300 | 1109 |
| 644 | 20250115 | 101100 | 9042640400 | 44350 | 44350 | 44400 | 44350 | 1547 |
| 645 | 20250115 | 101000 | 8973974550 | 44350 | 44350 | 44400 | 44300 | 1288 |
| 646 | 20250115 | 100900 | 8916847550 | 44350 | 44300 | 44350 | 44250 | 619 |
| 647 | 20250115 | 100800 | 8889429550 | 44300 | 44300 | 44350 | 44150 | 3629 |
| 648 | 20250115 | 100700 | 8728929550 | 44300 | 44350 | 44350 | 44250 | 1580 |
| 649 | 20250115 | 100600 | 8658907550 | 44350 | 44250 | 44350 | 44200 | 1111 |
| 650 | 20250115 | 100500 | 8609689650 | 44250 | 44200 | 44250 | 44200 | 646 |
| 651 | 20250115 | 100400 | 8581121100 | 44250 | 44300 | 44350 | 44200 | 2467 |
| 652 | 20250115 | 100300 | 8471873350 | 44250 | 44200 | 44250 | 44200 | 1050 |
| 653 | 20250115 | 100200 | 8425429350 | 44200 | 44300 | 44300 | 44200 | 2231 |
| 654 | 20250115 | 100100 | 8326670600 | 44300 | 44250 | 44300 | 44200 | 1290 |
| 655 | 20250115 | 100000 | 8269592850 | 44200 | 44250 | 44300 | 44200 | 803 |
| 656 | 20250115 | 095900 | 8234054000 | 44200 | 44250 | 44300 | 44200 | 733 |
| 657 | 20250115 | 095800 | 8201613750 | 44300 | 44200 | 44300 | 44200 | 1117 |
| 658 | 20250115 | 095700 | 8152176850 | 44250 | 44250 | 44300 | 44200 | 1083 |
| 659 | 20250115 | 095600 | 8104231050 | 44250 | 44250 | 44300 | 44250 | 1290 |
| 660 | 20250115 | 095500 | 8047122050 | 44300 | 44200 | 44300 | 44200 | 995 |
| 661 | 20250115 | 095400 | 8003107250 | 44250 | 44200 | 44250 | 44150 | 1657 |
| 662 | 20250115 | 095300 | 7929851950 | 44150 | 44200 | 44200 | 44150 | 1420 |
| 663 | 20250115 | 095200 | 7867097800 | 44150 | 44250 | 44250 | 44100 | 1397 |
| 664 | 20250115 | 095100 | 7805358750 | 44250 | 44250 | 44250 | 44100 | 3521 |
| 665 | 20250115 | 095000 | 7649736550 | 44300 | 44450 | 44450 | 44200 | 3239 |
| 666 | 20250115 | 094900 | 7506285100 | 44400 | 44300 | 44450 | 44300 | 1226 |
| 667 | 20250115 | 094800 | 7451872600 | 44300 | 44350 | 44400 | 44300 | 1536 |
| 668 | 20250115 | 094700 | 7383761000 | 44350 | 44200 | 44350 | 44200 | 2137 |
| 669 | 20250115 | 094600 | 7289162000 | 44200 | 44250 | 44350 | 44200 | 515 |
| 670 | 20250115 | 094500 | 7266365850 | 44200 | 44350 | 44400 | 44200 | 896 |
| 671 | 20250115 | 094400 | 7226636700 | 44400 | 44150 | 44400 | 44150 | 462 |
| 672 | 20250115 | 094300 | 7206162450 | 44100 | 44350 | 44450 | 44100 | 3375 |
| 673 | 20250115 | 094200 | 7056800800 | 44350 | 44300 | 44350 | 44300 | 898 |
| 674 | 20250115 | 094100 | 7017001350 | 44350 | 44300 | 44350 | 44300 | 1335 |
| 675 | 20250115 | 094000 | 6957824750 | 44350 | 44400 | 44400 | 44250 | 920 |
| 676 | 20250115 | 093900 | 6917033600 | 44350 | 44350 | 44450 | 44300 | 2398 |
| 677 | 20250115 | 093800 | 6810696900 | 44400 | 44500 | 44550 | 44400 | 3188 |
| 678 | 20250115 | 093700 | 6668905650 | 44500 | 44600 | 44600 | 44500 | 1239 |
| 679 | 20250115 | 093600 | 6613707200 | 44600 | 44600 | 44600 | 44500 | 2103 |
| 680 | 20250115 | 093500 | 6520029450 | 44600 | 44600 | 44600 | 44550 | 2573 |
| 681 | 20250115 | 093400 | 6405338800 | 44600 | 44550 | 44650 | 44550 | 1043 |
| 682 | 20250115 | 093300 | 6358837600 | 44550 | 44600 | 44600 | 44500 | 3047 |
| 683 | 20250115 | 093200 | 6223080300 | 44600 | 44700 | 44750 | 44550 | 3491 |
| 684 | 20250115 | 093100 | 6067045900 | 44750 | 44650 | 44750 | 44650 | 4355 |
| 685 | 20250115 | 093000 | 5872362500 | 44700 | 44450 | 44700 | 44400 | 19394 |
| 686 | 20250115 | 092900 | 5008337000 | 44450 | 44400 | 44450 | 44350 | 1599 |
| 687 | 20250115 | 092800 | 4937354500 | 44400 | 44400 | 44400 | 44300 | 1890 |
| 688 | 20250115 | 092700 | 4853505350 | 44400 | 44450 | 44500 | 44350 | 7105 |
| 689 | 20250115 | 092600 | 4537879750 | 44450 | 44400 | 44450 | 44400 | 1084 |
| 690 | 20250115 | 092500 | 4489698500 | 44350 | 44400 | 44400 | 44300 | 3950 |
| 691 | 20250115 | 092400 | 4314406850 | 44400 | 44350 | 44400 | 44300 | 1837 |
| 692 | 20250115 | 092300 | 4232891400 | 44350 | 44250 | 44400 | 44200 | 5823 |
| 693 | 20250115 | 092200 | 3974954000 | 44200 | 44200 | 44250 | 44200 | 461 |
| 694 | 20250115 | 092100 | 3954562150 | 44250 | 44250 | 44300 | 44200 | 4913 |
| 695 | 20250115 | 092000 | 3737210350 | 44200 | 44200 | 44300 | 44200 | 1930 |
| 696 | 20250115 | 091900 | 3651787350 | 44300 | 44250 | 44300 | 44200 | 1664 |
| 697 | 20250115 | 091800 | 3578097000 | 44200 | 44100 | 44250 | 44100 | 1922 |
| 698 | 20250115 | 091700 | 3493249800 | 44050 | 44050 | 44100 | 44000 | 686 |
| 699 | 20250115 | 091600 | 3463016650 | 44000 | 44100 | 44150 | 44000 | 877 |
| 700 | 20250115 | 091500 | 3424366700 | 43950 | 44250 | 44300 | 43950 | 8114 |
| 701 | 20250115 | 091400 | 3066687600 | 44250 | 44300 | 44300 | 44250 | 2034 |
| 702 | 20250115 | 091300 | 2976669200 | 44250 | 44300 | 44300 | 44250 | 650 |
| 703 | 20250115 | 091200 | 2947885700 | 44300 | 44350 | 44350 | 44250 | 1603 |
| 704 | 20250115 | 091100 | 2876846900 | 44400 | 44400 | 44400 | 44300 | 4456 |
| 705 | 20250115 | 091000 | 2679229750 | 44350 | 44250 | 44400 | 44250 | 8631 |
| 706 | 20250115 | 090900 | 2296666550 | 44200 | 44100 | 44250 | 44000 | 8062 |
| 707 | 20250115 | 090800 | 1940887600 | 44100 | 43950 | 44100 | 43900 | 4293 |
| 708 | 20250115 | 090700 | 1751960150 | 43950 | 44050 | 44050 | 43900 | 2297 |
| 709 | 20250115 | 090600 | 1650893150 | 44000 | 43900 | 44100 | 43900 | 5515 |
| 710 | 20250115 | 090500 | 1408281050 | 43900 | 43850 | 43950 | 43850 | 1427 |
| 711 | 20250115 | 090400 | 1345625500 | 43900 | 43850 | 44000 | 43800 | 11388 |
| 712 | 20250115 | 090300 | 845560150 | 43850 | 43850 | 43850 | 43800 | 3648 |
| 713 | 20250115 | 090200 | 685618500 | 43800 | 43750 | 43900 | 43750 | 4902 |
| 714 | 20250115 | 090100 | 470770350 | 43750 | 43600 | 43850 | 43550 | 6587 |
| 715 | 20250115 | 090000 | 182533050 | 43650 | 43250 | 43750 | 43250 | 4096 |