36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250124 | 200600 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 7577 |
| 3 | 20250124 | 200500 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 4 | 20250124 | 200400 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 5 | 20250124 | 200300 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 6 | 20250124 | 200200 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 7 | 20250124 | 200100 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 8 | 20250124 | 200000 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 9 | 20250124 | 195900 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 10 | 20250124 | 195800 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 11 | 20250124 | 195700 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 12 | 20250124 | 195600 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 13 | 20250124 | 195500 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 14 | 20250124 | 195400 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 15 | 20250124 | 195300 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 16 | 20250124 | 195200 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 17 | 20250124 | 195100 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 18 | 20250124 | 195000 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 19 | 20250124 | 194900 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 20 | 20250124 | 194800 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 21 | 20250124 | 194700 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 22 | 20250124 | 194600 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 23 | 20250124 | 194500 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 24 | 20250124 | 194400 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 25 | 20250124 | 194300 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 26 | 20250124 | 194200 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 27 | 20250124 | 194100 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 28 | 20250124 | 194000 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 29 | 20250124 | 193900 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 30 | 20250124 | 193800 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 31 | 20250124 | 193700 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 32 | 20250124 | 193600 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 7577 |
| 33 | 20250124 | 193500 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 34 | 20250124 | 193400 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 35 | 20250124 | 193300 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 36 | 20250124 | 193200 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 37 | 20250124 | 193100 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 38 | 20250124 | 193000 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 39 | 20250124 | 192900 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 40 | 20250124 | 192800 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 41 | 20250124 | 192700 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 42 | 20250124 | 192600 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 43 | 20250124 | 192500 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 44 | 20250124 | 192400 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 45 | 20250124 | 192300 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 46 | 20250124 | 192200 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 47 | 20250124 | 192100 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 48 | 20250124 | 192000 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 49 | 20250124 | 191900 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 50 | 20250124 | 191800 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 51 | 20250124 | 191700 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 52 | 20250124 | 191600 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 53 | 20250124 | 191500 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 54 | 20250124 | 191400 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 55 | 20250124 | 191300 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 56 | 20250124 | 191200 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 57 | 20250124 | 191100 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 58 | 20250124 | 191000 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 59 | 20250124 | 190900 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 60 | 20250124 | 190800 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 61 | 20250124 | 190700 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 62 | 20250124 | 190600 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 7577 |
| 63 | 20250124 | 190500 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 64 | 20250124 | 190400 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 65 | 20250124 | 190300 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 66 | 20250124 | 190200 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 67 | 20250124 | 190100 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 68 | 20250124 | 190000 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 69 | 20250124 | 185900 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 70 | 20250124 | 185800 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 71 | 20250124 | 185700 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 72 | 20250124 | 185600 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 73 | 20250124 | 185500 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 74 | 20250124 | 185400 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 75 | 20250124 | 185300 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 76 | 20250124 | 185200 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 77 | 20250124 | 185100 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 78 | 20250124 | 185000 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 79 | 20250124 | 184900 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 80 | 20250124 | 184800 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 81 | 20250124 | 184700 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 82 | 20250124 | 184600 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 83 | 20250124 | 184500 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 84 | 20250124 | 184400 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 85 | 20250124 | 184300 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 86 | 20250124 | 184200 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 87 | 20250124 | 184100 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 88 | 20250124 | 184000 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 89 | 20250124 | 183900 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 90 | 20250124 | 183800 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 91 | 20250124 | 183700 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 92 | 20250124 | 183600 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 7577 |
| 93 | 20250124 | 183500 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 94 | 20250124 | 183400 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 95 | 20250124 | 183300 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 96 | 20250124 | 183200 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 97 | 20250124 | 183100 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 98 | 20250124 | 183000 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 99 | 20250124 | 182900 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 100 | 20250124 | 182800 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 101 | 20250124 | 182700 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 102 | 20250124 | 182600 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 103 | 20250124 | 182500 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 104 | 20250124 | 182400 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 105 | 20250124 | 182300 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 106 | 20250124 | 182200 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 107 | 20250124 | 182100 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 108 | 20250124 | 182000 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 109 | 20250124 | 181900 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 110 | 20250124 | 181800 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 111 | 20250124 | 181700 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 112 | 20250124 | 181600 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 113 | 20250124 | 181500 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 114 | 20250124 | 181400 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 115 | 20250124 | 181300 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 116 | 20250124 | 181200 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 117 | 20250124 | 181100 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 118 | 20250124 | 181000 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 119 | 20250124 | 180900 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 120 | 20250124 | 180800 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 121 | 20250124 | 180700 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 122 | 20250124 | 180600 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 7577 |
| 123 | 20250124 | 180500 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 124 | 20250124 | 180400 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 125 | 20250124 | 180300 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 126 | 20250124 | 180200 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 127 | 20250124 | 180100 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 128 | 20250124 | 180000 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 129 | 20250124 | 175900 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 130 | 20250124 | 175800 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 131 | 20250124 | 175700 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 132 | 20250124 | 175600 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 133 | 20250124 | 175500 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 134 | 20250124 | 175400 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 135 | 20250124 | 175300 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 136 | 20250124 | 175200 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 137 | 20250124 | 175100 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 138 | 20250124 | 175000 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 139 | 20250124 | 174900 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 140 | 20250124 | 174800 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 141 | 20250124 | 174700 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 142 | 20250124 | 174600 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 143 | 20250124 | 174500 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 144 | 20250124 | 174400 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 145 | 20250124 | 174300 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 146 | 20250124 | 174200 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 147 | 20250124 | 174100 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 148 | 20250124 | 174000 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 149 | 20250124 | 173900 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 150 | 20250124 | 173800 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 151 | 20250124 | 173700 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 152 | 20250124 | 173600 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 7577 |
| 153 | 20250124 | 173500 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 154 | 20250124 | 173400 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 155 | 20250124 | 173300 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 156 | 20250124 | 173200 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 157 | 20250124 | 173100 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 158 | 20250124 | 173000 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 159 | 20250124 | 172900 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 160 | 20250124 | 172800 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 161 | 20250124 | 172700 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 162 | 20250124 | 172600 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 163 | 20250124 | 172500 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 164 | 20250124 | 172400 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 165 | 20250124 | 172300 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 166 | 20250124 | 172200 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 167 | 20250124 | 172100 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 168 | 20250124 | 172000 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 169 | 20250124 | 171900 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 170 | 20250124 | 171800 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 171 | 20250124 | 171700 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 172 | 20250124 | 171600 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 173 | 20250124 | 171500 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 174 | 20250124 | 171400 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 175 | 20250124 | 171300 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 176 | 20250124 | 171200 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 177 | 20250124 | 171100 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 178 | 20250124 | 171000 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 179 | 20250124 | 170900 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 180 | 20250124 | 170800 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 181 | 20250124 | 170700 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 182 | 20250124 | 170600 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 7577 |
| 183 | 20250124 | 170500 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 184 | 20250124 | 170400 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 185 | 20250124 | 170300 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 186 | 20250124 | 170200 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 187 | 20250124 | 170100 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 188 | 20250124 | 170000 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 189 | 20250124 | 165900 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 190 | 20250124 | 165800 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 191 | 20250124 | 165700 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 192 | 20250124 | 165600 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 193 | 20250124 | 165500 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 194 | 20250124 | 165400 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 195 | 20250124 | 165300 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 196 | 20250124 | 165200 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 197 | 20250124 | 165100 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 198 | 20250124 | 165000 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 199 | 20250124 | 164900 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 200 | 20250124 | 164800 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 201 | 20250124 | 164700 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 202 | 20250124 | 164600 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 203 | 20250124 | 164500 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 204 | 20250124 | 164400 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 205 | 20250124 | 164300 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 206 | 20250124 | 164200 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 207 | 20250124 | 164100 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 208 | 20250124 | 164000 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 209 | 20250124 | 163900 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 210 | 20250124 | 163800 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 211 | 20250124 | 163700 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 212 | 20250124 | 163600 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 7577 |
| 213 | 20250124 | 163500 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 214 | 20250124 | 163400 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 215 | 20250124 | 163300 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 216 | 20250124 | 163200 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 217 | 20250124 | 163100 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 218 | 20250124 | 163000 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 219 | 20250124 | 162900 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 220 | 20250124 | 162800 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 221 | 20250124 | 162700 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 222 | 20250124 | 162600 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 223 | 20250124 | 162500 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 224 | 20250124 | 162400 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 225 | 20250124 | 162300 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 226 | 20250124 | 162200 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 227 | 20250124 | 162100 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 228 | 20250124 | 162000 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 229 | 20250124 | 161900 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 230 | 20250124 | 161800 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 231 | 20250124 | 161700 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 232 | 20250124 | 161600 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 233 | 20250124 | 161500 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 234 | 20250124 | 161400 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 235 | 20250124 | 161300 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 236 | 20250124 | 161200 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 237 | 20250124 | 161100 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 238 | 20250124 | 161000 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 239 | 20250124 | 160900 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 240 | 20250124 | 160800 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 241 | 20250124 | 160700 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 242 | 20250124 | 160600 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 7577 |
| 243 | 20250124 | 160500 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 244 | 20250124 | 160400 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 245 | 20250124 | 160300 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 246 | 20250124 | 160200 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 247 | 20250124 | 160100 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 248 | 20250124 | 160000 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 249 | 20250124 | 155900 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 250 | 20250124 | 155800 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 251 | 20250124 | 155700 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 252 | 20250124 | 155600 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 253 | 20250124 | 155500 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 254 | 20250124 | 155400 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 255 | 20250124 | 155300 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 256 | 20250124 | 155200 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 257 | 20250124 | 155100 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 258 | 20250124 | 155000 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 259 | 20250124 | 154900 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 260 | 20250124 | 154800 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 261 | 20250124 | 154700 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 262 | 20250124 | 154600 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 263 | 20250124 | 154500 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 264 | 20250124 | 154400 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 265 | 20250124 | 154300 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 266 | 20250124 | 154200 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 267 | 20250124 | 154100 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 268 | 20250124 | 154000 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 269 | 20250124 | 153900 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 270 | 20250124 | 153800 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 271 | 20250124 | 153700 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 272 | 20250124 | 153600 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 7577 |
| 273 | 20250124 | 153500 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 274 | 20250124 | 153400 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 275 | 20250124 | 153300 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 276 | 20250124 | 153200 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 277 | 20250124 | 153100 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 278 | 20250124 | 153000 | 10053161800 | 72900 | 72900 | 72900 | 72900 | 7577 |
| 279 | 20250124 | 152900 | 9500798500 | 73200 | 73200 | 73200 | 73200 | 0 |
| 280 | 20250124 | 152800 | 9500798500 | 73200 | 73200 | 73200 | 73200 | 0 |
| 281 | 20250124 | 152700 | 9500798500 | 73200 | 73200 | 73200 | 73200 | 0 |
| 282 | 20250124 | 152600 | 9500798500 | 73200 | 73200 | 73200 | 73200 | 0 |
| 283 | 20250124 | 152500 | 9500798500 | 73200 | 73200 | 73200 | 73200 | 0 |
| 284 | 20250124 | 152400 | 9500798500 | 73200 | 73200 | 73200 | 73200 | 0 |
| 285 | 20250124 | 152300 | 9500798500 | 73200 | 73200 | 73200 | 73200 | 0 |
| 286 | 20250124 | 152200 | 9500798500 | 73200 | 73200 | 73200 | 73200 | 0 |
| 287 | 20250124 | 152100 | 9500798500 | 73200 | 73200 | 73200 | 73200 | 0 |
| 288 | 20250124 | 152000 | 9500798500 | 73200 | 73200 | 73200 | 73200 | 0 |
| 289 | 20250124 | 151900 | 9500798500 | 73200 | 73100 | 73400 | 73100 | 142 |
| 290 | 20250124 | 151800 | 9490391000 | 73100 | 73200 | 73300 | 73100 | 357 |
| 291 | 20250124 | 151700 | 9464254000 | 73200 | 73400 | 73400 | 73200 | 497 |
| 292 | 20250124 | 151600 | 9427862900 | 73400 | 73300 | 73400 | 73200 | 321 |
| 293 | 20250124 | 151500 | 9404335300 | 73200 | 73300 | 73500 | 73200 | 982 |
| 294 | 20250124 | 151400 | 9332346000 | 73300 | 73400 | 73500 | 73300 | 304 |
| 295 | 20250124 | 151300 | 9310041000 | 73300 | 73500 | 73500 | 73300 | 413 |
| 296 | 20250124 | 151200 | 9279728300 | 73500 | 73300 | 73500 | 73300 | 1173 |
| 297 | 20250124 | 151100 | 9193673000 | 73400 | 73400 | 73400 | 73300 | 238 |
| 298 | 20250124 | 151000 | 9176212200 | 73300 | 73400 | 73400 | 73300 | 375 |
| 299 | 20250124 | 150900 | 9148704000 | 73300 | 73500 | 73600 | 73300 | 1225 |
| 300 | 20250124 | 150800 | 9058756400 | 73400 | 73400 | 73500 | 73400 | 431 |
| 301 | 20250124 | 150700 | 9027094000 | 73500 | 73400 | 73500 | 73400 | 400 |
| 302 | 20250124 | 150600 | 8997720600 | 73500 | 73500 | 73600 | 73400 | 545 |
| 303 | 20250124 | 150500 | 8957668300 | 73400 | 73400 | 73500 | 73300 | 572 |
| 304 | 20250124 | 150400 | 8915680000 | 73400 | 73400 | 73400 | 73300 | 267 |
| 305 | 20250124 | 150300 | 8896089900 | 73300 | 73300 | 73400 | 73300 | 343 |
| 306 | 20250124 | 150200 | 8870928900 | 73400 | 73300 | 73400 | 73300 | 421 |
| 307 | 20250124 | 150100 | 8840047600 | 73300 | 73300 | 73400 | 73300 | 163 |
| 308 | 20250124 | 150000 | 8828090500 | 73400 | 73300 | 73400 | 73300 | 342 |
| 309 | 20250124 | 145900 | 8803008300 | 73300 | 73300 | 73400 | 73300 | 469 |
| 310 | 20250124 | 145800 | 8768620600 | 73300 | 73300 | 73400 | 73300 | 270 |
| 311 | 20250124 | 145700 | 8748813600 | 73300 | 73300 | 73400 | 73200 | 331 |
| 312 | 20250124 | 145600 | 8724551300 | 73300 | 73200 | 73400 | 73200 | 497 |
| 313 | 20250124 | 145500 | 8688128000 | 73200 | 73100 | 73300 | 73100 | 364 |
| 314 | 20250124 | 145400 | 8661484300 | 73100 | 73100 | 73200 | 73100 | 311 |
| 315 | 20250124 | 145300 | 8638743400 | 73100 | 72900 | 73200 | 72900 | 1050 |
| 316 | 20250124 | 145200 | 8562067800 | 73000 | 72900 | 73000 | 72900 | 545 |
| 317 | 20250124 | 145100 | 8522301600 | 72900 | 72900 | 73000 | 72900 | 454 |
| 318 | 20250124 | 145000 | 8489172800 | 72900 | 72900 | 73000 | 72900 | 364 |
| 319 | 20250124 | 144900 | 8462635800 | 72900 | 72900 | 72900 | 72900 | 217 |
| 320 | 20250124 | 144800 | 8446816500 | 73000 | 72900 | 73000 | 72900 | 199 |
| 321 | 20250124 | 144700 | 8432301300 | 72900 | 73000 | 73100 | 72900 | 677 |
| 322 | 20250124 | 144600 | 8382881400 | 73000 | 73000 | 73100 | 73000 | 296 |
| 323 | 20250124 | 144500 | 8361257700 | 73000 | 73000 | 73100 | 73000 | 290 |
| 324 | 20250124 | 144400 | 8340073000 | 73100 | 72900 | 73200 | 72900 | 1149 |
| 325 | 20250124 | 144300 | 8256194500 | 72900 | 73000 | 73000 | 72900 | 137 |
| 326 | 20250124 | 144200 | 8246205000 | 73000 | 72900 | 73000 | 72900 | 339 |
| 327 | 20250124 | 144100 | 8221485800 | 72900 | 72900 | 73000 | 72900 | 211 |
| 328 | 20250124 | 144000 | 8206103800 | 72900 | 72900 | 73000 | 72900 | 232 |
| 329 | 20250124 | 143900 | 8189189200 | 73000 | 72900 | 73000 | 72800 | 594 |
| 330 | 20250124 | 143800 | 8145897100 | 73000 | 72800 | 73000 | 72800 | 255 |
| 331 | 20250124 | 143700 | 8127314000 | 72800 | 72700 | 72900 | 72700 | 1370 |
| 332 | 20250124 | 143600 | 8027600200 | 72700 | 72800 | 72900 | 72700 | 826 |
| 333 | 20250124 | 143500 | 7967477700 | 72900 | 72900 | 72900 | 72800 | 812 |
| 334 | 20250124 | 143400 | 7908292200 | 72900 | 73000 | 73000 | 72900 | 458 |
| 335 | 20250124 | 143300 | 7874902100 | 72900 | 73100 | 73200 | 72900 | 3763 |
| 336 | 20250124 | 143200 | 7600101200 | 73100 | 73100 | 73200 | 73100 | 252 |
| 337 | 20250124 | 143100 | 7581679000 | 73100 | 73100 | 73200 | 73100 | 674 |
| 338 | 20250124 | 143000 | 7532408100 | 73100 | 73100 | 73200 | 73100 | 123 |
| 339 | 20250124 | 142900 | 7523412800 | 73100 | 73200 | 73200 | 73100 | 394 |
| 340 | 20250124 | 142800 | 7494607700 | 73100 | 73100 | 73200 | 73100 | 487 |
| 341 | 20250124 | 142700 | 7459007300 | 73100 | 73200 | 73200 | 73100 | 361 |
| 342 | 20250124 | 142600 | 7432603100 | 73100 | 73300 | 73300 | 73100 | 778 |
| 343 | 20250124 | 142500 | 7375655100 | 73300 | 73200 | 73300 | 73200 | 276 |
| 344 | 20250124 | 142400 | 7355450000 | 73200 | 73300 | 73400 | 73200 | 278 |
| 345 | 20250124 | 142300 | 7335080300 | 73300 | 73200 | 73400 | 73200 | 772 |
| 346 | 20250124 | 142200 | 7278492000 | 73300 | 73400 | 73500 | 73200 | 2118 |
| 347 | 20250124 | 142100 | 7123180700 | 73500 | 73400 | 73500 | 73400 | 149 |
| 348 | 20250124 | 142000 | 7112244000 | 73400 | 73400 | 73500 | 73400 | 227 |
| 349 | 20250124 | 141900 | 7095581000 | 73400 | 73500 | 73600 | 73400 | 1265 |
| 350 | 20250124 | 141800 | 7002641800 | 73500 | 73500 | 73600 | 73500 | 156 |
| 351 | 20250124 | 141700 | 6991175500 | 73500 | 73500 | 73600 | 73500 | 339 |
| 352 | 20250124 | 141600 | 6966232600 | 73500 | 73500 | 73500 | 73500 | 359 |
| 353 | 20250124 | 141500 | 6939846100 | 73500 | 73500 | 73600 | 73400 | 364 |
| 354 | 20250124 | 141400 | 6913108000 | 73500 | 73500 | 73600 | 73500 | 111 |
| 355 | 20250124 | 141300 | 6904948400 | 73500 | 73500 | 73500 | 73400 | 426 |
| 356 | 20250124 | 141200 | 6873640000 | 73500 | 73500 | 73600 | 73400 | 107 |
| 357 | 20250124 | 141100 | 6865778800 | 73500 | 73700 | 73700 | 73500 | 2204 |
| 358 | 20250124 | 141000 | 6703691600 | 73700 | 73600 | 73900 | 73600 | 908 |
| 359 | 20250124 | 140900 | 6636791400 | 73700 | 73700 | 73700 | 73600 | 220 |
| 360 | 20250124 | 140800 | 6620587600 | 73700 | 73800 | 73800 | 73700 | 860 |
| 361 | 20250124 | 140700 | 6557205200 | 73700 | 73700 | 73800 | 73700 | 638 |
| 362 | 20250124 | 140600 | 6510164400 | 73700 | 73800 | 73800 | 73700 | 202 |
| 363 | 20250124 | 140500 | 6495274000 | 73700 | 73800 | 73900 | 73700 | 366 |
| 364 | 20250124 | 140400 | 6468280800 | 73800 | 73700 | 73800 | 73700 | 153 |
| 365 | 20250124 | 140300 | 6456996100 | 73800 | 73800 | 73900 | 73700 | 445 |
| 366 | 20250124 | 140200 | 6424158900 | 73800 | 73800 | 73900 | 73800 | 248 |
| 367 | 20250124 | 140100 | 6405854900 | 73900 | 73900 | 74000 | 73900 | 298 |
| 368 | 20250124 | 140000 | 6383832500 | 74000 | 74100 | 74100 | 73900 | 284 |
| 369 | 20250124 | 135900 | 6362818700 | 74100 | 74000 | 74100 | 74000 | 200 |
| 370 | 20250124 | 135800 | 6348002700 | 74000 | 74000 | 74100 | 74000 | 144 |
| 371 | 20250124 | 135700 | 6337344700 | 74000 | 74300 | 74300 | 74000 | 390 |
| 372 | 20250124 | 135600 | 6308406200 | 74200 | 73900 | 74200 | 73900 | 288 |
| 373 | 20250124 | 135500 | 6287040000 | 73900 | 74200 | 74200 | 73900 | 448 |
| 374 | 20250124 | 135400 | 6253823700 | 74200 | 73900 | 74200 | 73900 | 898 |
| 375 | 20250124 | 135300 | 6187243300 | 74000 | 74000 | 74000 | 73900 | 58 |
| 376 | 20250124 | 135200 | 6182956300 | 73900 | 73900 | 74000 | 73900 | 99 |
| 377 | 20250124 | 135100 | 6175633700 | 73900 | 74100 | 74100 | 73900 | 48 |
| 378 | 20250124 | 135000 | 6172084500 | 73900 | 73900 | 74100 | 73800 | 377 |
| 379 | 20250124 | 134900 | 6144207800 | 73900 | 73900 | 74000 | 73900 | 47 |
| 380 | 20250124 | 134800 | 6140733600 | 73900 | 73900 | 74000 | 73900 | 45 |
| 381 | 20250124 | 134700 | 6137407500 | 73900 | 74000 | 74000 | 73900 | 238 |
| 382 | 20250124 | 134600 | 6119805000 | 74000 | 73900 | 74000 | 73900 | 89 |
| 383 | 20250124 | 134500 | 6113223700 | 73800 | 73800 | 74000 | 73800 | 61 |
| 384 | 20250124 | 134400 | 6108721700 | 74000 | 73900 | 74000 | 73800 | 359 |
| 385 | 20250124 | 134300 | 6082191100 | 73800 | 73900 | 73900 | 73800 | 204 |
| 386 | 20250124 | 134200 | 6067116600 | 73900 | 73800 | 73900 | 73800 | 37 |
| 387 | 20250124 | 134100 | 6064385000 | 73900 | 73900 | 74000 | 73800 | 167 |
| 388 | 20250124 | 134000 | 6052044500 | 73900 | 73900 | 74000 | 73900 | 71 |
| 389 | 20250124 | 133900 | 6046797100 | 73900 | 73900 | 74000 | 73900 | 48 |
| 390 | 20250124 | 133800 | 6043248600 | 73900 | 73800 | 74000 | 73800 | 69 |
| 391 | 20250124 | 133700 | 6038151000 | 73800 | 73800 | 73900 | 73800 | 62 |
| 392 | 20250124 | 133600 | 6033574000 | 73900 | 73800 | 73900 | 73700 | 49 |
| 393 | 20250124 | 133500 | 6029958300 | 73700 | 73700 | 73800 | 73600 | 184 |
| 394 | 20250124 | 133400 | 6016391800 | 73800 | 73700 | 73800 | 73600 | 255 |
| 395 | 20250124 | 133300 | 5997596000 | 73600 | 73700 | 73700 | 73600 | 226 |
| 396 | 20250124 | 133200 | 5980946300 | 73700 | 73800 | 73800 | 73700 | 51 |
| 397 | 20250124 | 133100 | 5977185700 | 73900 | 74000 | 74100 | 73700 | 3213 |
| 398 | 20250124 | 133000 | 5740237000 | 74000 | 73800 | 74000 | 73800 | 146 |
| 399 | 20250124 | 132900 | 5729442200 | 73800 | 73800 | 73900 | 73800 | 45 |
| 400 | 20250124 | 132800 | 5726117800 | 73800 | 73800 | 73900 | 73800 | 110 |
| 401 | 20250124 | 132700 | 5717991500 | 73800 | 73800 | 73900 | 73800 | 66 |
| 402 | 20250124 | 132600 | 5713119500 | 73800 | 73900 | 73900 | 73800 | 35 |
| 403 | 20250124 | 132500 | 5710535300 | 73900 | 73800 | 73900 | 73800 | 220 |
| 404 | 20250124 | 132400 | 5694297000 | 73800 | 73900 | 73900 | 73800 | 52 |
| 405 | 20250124 | 132300 | 5690458100 | 73800 | 73800 | 73900 | 73800 | 28 |
| 406 | 20250124 | 132200 | 5688391400 | 73800 | 73800 | 73900 | 73800 | 146 |
| 407 | 20250124 | 132100 | 5677615700 | 73900 | 73800 | 73900 | 73800 | 135 |
| 408 | 20250124 | 132000 | 5667651600 | 73800 | 73700 | 73900 | 73700 | 279 |
| 409 | 20250124 | 131900 | 5647079300 | 73700 | 73800 | 73800 | 73700 | 475 |
| 410 | 20250124 | 131800 | 5612026900 | 73700 | 73800 | 73800 | 73700 | 2111 |
| 411 | 20250124 | 131700 | 5456259000 | 73800 | 73900 | 73900 | 73800 | 146 |
| 412 | 20250124 | 131600 | 5445471500 | 73900 | 73900 | 74000 | 73800 | 1242 |
| 413 | 20250124 | 131500 | 5353686900 | 74000 | 73900 | 74000 | 73900 | 324 |
| 414 | 20250124 | 131400 | 5329742400 | 73900 | 73900 | 74000 | 73900 | 57 |
| 415 | 20250124 | 131300 | 5325528500 | 73900 | 73900 | 74000 | 73900 | 42 |
| 416 | 20250124 | 131200 | 5322424300 | 74000 | 73900 | 74000 | 73900 | 159 |
| 417 | 20250124 | 131100 | 5310663100 | 73900 | 73900 | 74000 | 73900 | 73 |
| 418 | 20250124 | 131000 | 5305267400 | 74000 | 73900 | 74000 | 73900 | 198 |
| 419 | 20250124 | 130900 | 5290634900 | 73900 | 73900 | 74000 | 73900 | 78 |
| 420 | 20250124 | 130800 | 5284869800 | 73900 | 74000 | 74000 | 73900 | 86 |
| 421 | 20250124 | 130700 | 5278513400 | 74000 | 74000 | 74100 | 73900 | 25 |
| 422 | 20250124 | 130600 | 5276663900 | 74000 | 74000 | 74100 | 73900 | 56 |
| 423 | 20250124 | 130500 | 5272519900 | 74000 | 74100 | 74100 | 74000 | 121 |
| 424 | 20250124 | 130400 | 5263563800 | 74000 | 73900 | 74100 | 73900 | 193 |
| 425 | 20250124 | 130300 | 5249284600 | 73900 | 74000 | 74100 | 73900 | 32 |
| 426 | 20250124 | 130200 | 5246916200 | 73900 | 74000 | 74000 | 73900 | 144 |
| 427 | 20250124 | 130100 | 5236260900 | 74000 | 74000 | 74100 | 73900 | 219 |
| 428 | 20250124 | 130000 | 5220056000 | 73900 | 73900 | 74000 | 73900 | 72 |
| 429 | 20250124 | 125900 | 5214734900 | 73900 | 74000 | 74000 | 73900 | 87 |
| 430 | 20250124 | 125800 | 5208303900 | 73900 | 73900 | 74000 | 73900 | 179 |
| 431 | 20250124 | 125700 | 5195074600 | 73900 | 73900 | 74100 | 73900 | 248 |
| 432 | 20250124 | 125600 | 5176743100 | 73900 | 74000 | 74100 | 73900 | 65 |
| 433 | 20250124 | 125500 | 5171932100 | 74000 | 73900 | 74000 | 73900 | 250 |
| 434 | 20250124 | 125400 | 5153441900 | 74000 | 74100 | 74100 | 73900 | 292 |
| 435 | 20250124 | 125300 | 5131835800 | 74000 | 74000 | 74100 | 74000 | 52 |
| 436 | 20250124 | 125200 | 5127986500 | 74000 | 74000 | 74100 | 74000 | 52 |
| 437 | 20250124 | 125100 | 5124138200 | 73900 | 73900 | 74200 | 73900 | 864 |
| 438 | 20250124 | 125000 | 5060138900 | 74000 | 73900 | 74000 | 73900 | 157 |
| 439 | 20250124 | 124900 | 5048535400 | 73900 | 73900 | 74000 | 73900 | 59 |
| 440 | 20250124 | 124800 | 5044174000 | 73900 | 74000 | 74000 | 73900 | 64 |
| 441 | 20250124 | 124700 | 5039441900 | 74000 | 73900 | 74000 | 73900 | 63 |
| 442 | 20250124 | 124600 | 5034782500 | 73900 | 74000 | 74100 | 73900 | 617 |
| 443 | 20250124 | 124500 | 4989126900 | 74000 | 74000 | 74100 | 74000 | 141 |
| 444 | 20250124 | 124400 | 4978691900 | 74000 | 74100 | 74100 | 74000 | 131 |
| 445 | 20250124 | 124300 | 4968987600 | 74000 | 74000 | 74100 | 74000 | 59 |
| 446 | 20250124 | 124200 | 4964620400 | 74000 | 74000 | 74100 | 74000 | 98 |
| 447 | 20250124 | 124100 | 4957365900 | 74000 | 74100 | 74100 | 74000 | 43 |
| 448 | 20250124 | 124000 | 4954181800 | 74000 | 74000 | 74100 | 74000 | 210 |
| 449 | 20250124 | 123900 | 4938638800 | 74000 | 74000 | 74100 | 74000 | 108 |
| 450 | 20250124 | 123800 | 4930645300 | 74000 | 74000 | 74100 | 74000 | 144 |
| 451 | 20250124 | 123700 | 4919983200 | 74100 | 74000 | 74100 | 74000 | 473 |
| 452 | 20250124 | 123600 | 4884978200 | 74100 | 74100 | 74100 | 74000 | 93 |
| 453 | 20250124 | 123500 | 4878092200 | 74100 | 74100 | 74300 | 74100 | 560 |
| 454 | 20250124 | 123400 | 4836588300 | 74200 | 74300 | 74300 | 74100 | 396 |
| 455 | 20250124 | 123300 | 4807205300 | 74200 | 74200 | 74300 | 74200 | 66 |
| 456 | 20250124 | 123200 | 4802306900 | 74200 | 74300 | 74300 | 74200 | 34 |
| 457 | 20250124 | 123100 | 4799783600 | 74200 | 74200 | 74300 | 74200 | 65 |
| 458 | 20250124 | 123000 | 4794959000 | 74200 | 74200 | 74300 | 74200 | 127 |
| 459 | 20250124 | 122900 | 4785535400 | 74300 | 74200 | 74300 | 74200 | 92 |
| 460 | 20250124 | 122800 | 4778703700 | 74200 | 74300 | 74300 | 74100 | 279 |
| 461 | 20250124 | 122700 | 4758002400 | 74300 | 74200 | 74300 | 74200 | 66 |
| 462 | 20250124 | 122600 | 4753103700 | 74200 | 74300 | 74300 | 74200 | 56 |
| 463 | 20250124 | 122500 | 4748946600 | 74300 | 74300 | 74300 | 74200 | 91 |
| 464 | 20250124 | 122400 | 4742192900 | 74200 | 74200 | 74300 | 74200 | 66 |
| 465 | 20250124 | 122300 | 4737295200 | 74200 | 74500 | 74500 | 74200 | 224 |
| 466 | 20250124 | 122200 | 4720649000 | 74400 | 74400 | 74500 | 74400 | 22 |
| 467 | 20250124 | 122100 | 4719012100 | 74400 | 74300 | 74500 | 74300 | 88 |
| 468 | 20250124 | 122000 | 4712466200 | 74400 | 74400 | 74500 | 74300 | 132 |
| 469 | 20250124 | 121900 | 4702647100 | 74400 | 74500 | 74500 | 74400 | 33 |
| 470 | 20250124 | 121800 | 4700190300 | 74400 | 74600 | 74700 | 74400 | 475 |
| 471 | 20250124 | 121700 | 4664796100 | 74600 | 74600 | 74700 | 74500 | 193 |
| 472 | 20250124 | 121600 | 4650397800 | 74600 | 74400 | 74600 | 74400 | 753 |
| 473 | 20250124 | 121500 | 4594227600 | 74500 | 74400 | 74500 | 74400 | 133 |
| 474 | 20250124 | 121400 | 4584328500 | 74500 | 74400 | 74500 | 74400 | 43 |
| 475 | 20250124 | 121300 | 4581128500 | 74500 | 74400 | 74600 | 74400 | 121 |
| 476 | 20250124 | 121200 | 4572118600 | 74400 | 74500 | 74500 | 74300 | 38 |
| 477 | 20250124 | 121100 | 4569290600 | 74500 | 74300 | 74600 | 74300 | 99 |
| 478 | 20250124 | 121000 | 4561917000 | 74300 | 74500 | 74600 | 74300 | 166 |
| 479 | 20250124 | 120900 | 4549558400 | 74500 | 74300 | 74500 | 74300 | 564 |
| 480 | 20250124 | 120800 | 4507563800 | 74400 | 74300 | 74400 | 74200 | 79 |
| 481 | 20250124 | 120700 | 4501693300 | 74300 | 74200 | 74300 | 74200 | 31 |
| 482 | 20250124 | 120600 | 4499391200 | 74200 | 74300 | 74400 | 74200 | 68 |
| 483 | 20250124 | 120500 | 4494338700 | 74300 | 74400 | 74500 | 74300 | 152 |
| 484 | 20250124 | 120400 | 4483034100 | 74400 | 74500 | 74500 | 74400 | 39 |
| 485 | 20250124 | 120300 | 4480131700 | 74400 | 74400 | 74500 | 74300 | 484 |
| 486 | 20250124 | 120200 | 4444097600 | 74400 | 74400 | 74400 | 74300 | 90 |
| 487 | 20250124 | 120100 | 4437405400 | 74400 | 74400 | 74400 | 74200 | 72 |
| 488 | 20250124 | 120000 | 4432052600 | 74300 | 74200 | 74400 | 74200 | 1163 |
| 489 | 20250124 | 115900 | 4345650300 | 74200 | 74200 | 74300 | 74200 | 32 |
| 490 | 20250124 | 115800 | 4343275700 | 74200 | 74300 | 74300 | 74100 | 71 |
| 491 | 20250124 | 115700 | 4338006300 | 74200 | 74200 | 74300 | 74100 | 24 |
| 492 | 20250124 | 115600 | 4336225800 | 74100 | 74300 | 74300 | 74100 | 58 |
| 493 | 20250124 | 115500 | 4331920300 | 74300 | 74100 | 74300 | 74100 | 172 |
| 494 | 20250124 | 115400 | 4319164100 | 74100 | 74200 | 74300 | 74100 | 57 |
| 495 | 20250124 | 115300 | 4314935000 | 74200 | 74200 | 74300 | 74200 | 45 |
| 496 | 20250124 | 115200 | 4311594900 | 74100 | 74200 | 74200 | 74100 | 87 |
| 497 | 20250124 | 115100 | 4305142400 | 74300 | 74200 | 74300 | 74100 | 38 |
| 498 | 20250124 | 115000 | 4302322000 | 74100 | 74200 | 74300 | 74100 | 161 |
| 499 | 20250124 | 114900 | 4290375000 | 74200 | 74300 | 74300 | 74200 | 49 |
| 500 | 20250124 | 114800 | 4286738500 | 74200 | 74200 | 74300 | 74200 | 64 |
| 501 | 20250124 | 114700 | 4281987300 | 74300 | 74400 | 74400 | 74300 | 33 |
| 502 | 20250124 | 114600 | 4279534900 | 74400 | 74200 | 74400 | 74200 | 405 |
| 503 | 20250124 | 114500 | 4249444000 | 74200 | 74200 | 74300 | 74200 | 161 |
| 504 | 20250124 | 114400 | 4237495500 | 74300 | 74200 | 74300 | 74200 | 31 |
| 505 | 20250124 | 114300 | 4235194500 | 74200 | 74300 | 74300 | 74200 | 249 |
| 506 | 20250124 | 114200 | 4216716200 | 74300 | 74300 | 74300 | 74200 | 74 |
| 507 | 20250124 | 114100 | 4211224200 | 74200 | 74200 | 74300 | 74200 | 107 |
| 508 | 20250124 | 114000 | 4203276700 | 74300 | 74200 | 74300 | 74200 | 106 |
| 509 | 20250124 | 113900 | 4195410300 | 74200 | 74300 | 74300 | 74200 | 79 |
| 510 | 20250124 | 113800 | 4189548100 | 74300 | 74200 | 74300 | 74200 | 35 |
| 511 | 20250124 | 113700 | 4186949400 | 74200 | 74200 | 74200 | 74100 | 186 |
| 512 | 20250124 | 113600 | 4173148500 | 74200 | 74200 | 74300 | 74100 | 49 |
| 513 | 20250124 | 113500 | 4169515900 | 74200 | 74100 | 74300 | 74100 | 100 |
| 514 | 20250124 | 113400 | 4162102700 | 74200 | 74100 | 74200 | 74100 | 193 |
| 515 | 20250124 | 113300 | 4147783900 | 74100 | 74100 | 74200 | 74100 | 60 |
| 516 | 20250124 | 113200 | 4143336300 | 74000 | 74200 | 74200 | 74000 | 56 |
| 517 | 20250124 | 113100 | 4139189200 | 74000 | 74100 | 74200 | 74000 | 26 |
| 518 | 20250124 | 113000 | 4137263300 | 74100 | 74100 | 74200 | 74000 | 113 |
| 519 | 20250124 | 112900 | 4128889800 | 74100 | 74000 | 74100 | 73900 | 94 |
| 520 | 20250124 | 112800 | 4121934300 | 74100 | 74000 | 74100 | 73900 | 49 |
| 521 | 20250124 | 112700 | 4118307300 | 74000 | 74000 | 74100 | 73900 | 219 |
| 522 | 20250124 | 112600 | 4102102400 | 74000 | 74000 | 74100 | 73900 | 54 |
| 523 | 20250124 | 112500 | 4098109800 | 74000 | 74000 | 74100 | 73900 | 146 |
| 524 | 20250124 | 112400 | 4087311700 | 74000 | 74000 | 74100 | 74000 | 37 |
| 525 | 20250124 | 112300 | 4084573200 | 74000 | 74000 | 74100 | 73900 | 59 |
| 526 | 20250124 | 112200 | 4080206400 | 74000 | 74200 | 74200 | 74000 | 46 |
| 527 | 20250124 | 112100 | 4076800500 | 74100 | 74000 | 74100 | 73900 | 219 |
| 528 | 20250124 | 112000 | 4060598000 | 74000 | 74000 | 74200 | 74000 | 200 |
| 529 | 20250124 | 111900 | 4045795400 | 74000 | 74100 | 74200 | 74000 | 32 |
| 530 | 20250124 | 111800 | 4043424700 | 74200 | 74100 | 74200 | 74000 | 84 |
| 531 | 20250124 | 111700 | 4037200100 | 74100 | 74000 | 74100 | 74000 | 55 |
| 532 | 20250124 | 111600 | 4033126900 | 74100 | 74100 | 74200 | 74000 | 82 |
| 533 | 20250124 | 111500 | 4027052200 | 74000 | 74000 | 74100 | 74000 | 145 |
| 534 | 20250124 | 111400 | 4016319000 | 74100 | 74200 | 74200 | 74000 | 36 |
| 535 | 20250124 | 111300 | 4013653200 | 74100 | 74100 | 74200 | 74000 | 70 |
| 536 | 20250124 | 111200 | 4008467600 | 74200 | 74100 | 74200 | 74100 | 36 |
| 537 | 20250124 | 111100 | 4005798600 | 74100 | 74100 | 74200 | 74100 | 50 |
| 538 | 20250124 | 111000 | 4002092900 | 74200 | 74100 | 74200 | 74100 | 185 |
| 539 | 20250124 | 110900 | 3988382000 | 74200 | 74200 | 74200 | 74200 | 187 |
| 540 | 20250124 | 110800 | 3974506600 | 74300 | 74000 | 74300 | 74000 | 638 |
| 541 | 20250124 | 110700 | 3927176000 | 74000 | 74000 | 74100 | 74000 | 153 |
| 542 | 20250124 | 110600 | 3915853100 | 74000 | 74000 | 74100 | 74000 | 152 |
| 543 | 20250124 | 110500 | 3904594200 | 74000 | 74000 | 74000 | 73900 | 92 |
| 544 | 20250124 | 110400 | 3897793000 | 74000 | 74000 | 74100 | 74000 | 122 |
| 545 | 20250124 | 110300 | 3888764800 | 74000 | 74000 | 74000 | 73900 | 147 |
| 546 | 20250124 | 110200 | 3877888700 | 74000 | 74100 | 74100 | 74000 | 40 |
| 547 | 20250124 | 110100 | 3874926700 | 74100 | 74000 | 74100 | 74000 | 330 |
| 548 | 20250124 | 110000 | 3850481400 | 74000 | 74000 | 74100 | 74000 | 107 |
| 549 | 20250124 | 105900 | 3842560200 | 74000 | 74100 | 74100 | 73900 | 626 |
| 550 | 20250124 | 105800 | 3796240900 | 74000 | 73900 | 74100 | 73900 | 60 |
| 551 | 20250124 | 105700 | 3791803500 | 74000 | 73900 | 74100 | 73900 | 234 |
| 552 | 20250124 | 105600 | 3774473800 | 73900 | 73900 | 74100 | 73900 | 27 |
| 553 | 20250124 | 105500 | 3772477200 | 74000 | 73900 | 74000 | 73900 | 348 |
| 554 | 20250124 | 105400 | 3746746900 | 73900 | 74100 | 74100 | 73900 | 115 |
| 555 | 20250124 | 105300 | 3738238900 | 74000 | 74000 | 74100 | 74000 | 201 |
| 556 | 20250124 | 105200 | 3723364800 | 74000 | 74100 | 74100 | 74000 | 90 |
| 557 | 20250124 | 105100 | 3716703600 | 74000 | 74000 | 74100 | 74000 | 99 |
| 558 | 20250124 | 105000 | 3709374500 | 74000 | 74100 | 74100 | 74000 | 121 |
| 559 | 20250124 | 104900 | 3700412700 | 74100 | 74000 | 74300 | 74000 | 69 |
| 560 | 20250124 | 104800 | 3695296000 | 74000 | 74000 | 74300 | 74000 | 539 |
| 561 | 20250124 | 104700 | 3655331700 | 74000 | 73900 | 74000 | 73900 | 181 |
| 562 | 20250124 | 104600 | 3641939300 | 73900 | 74000 | 74000 | 73900 | 48 |
| 563 | 20250124 | 104500 | 3638391900 | 74000 | 73900 | 74000 | 73900 | 145 |
| 564 | 20250124 | 104400 | 3627674300 | 74000 | 74000 | 74100 | 73900 | 191 |
| 565 | 20250124 | 104300 | 3613541800 | 73900 | 73900 | 74000 | 73900 | 82 |
| 566 | 20250124 | 104200 | 3607479400 | 73900 | 73900 | 74000 | 73800 | 49 |
| 567 | 20250124 | 104100 | 3603857400 | 73900 | 73900 | 73900 | 73800 | 64 |
| 568 | 20250124 | 104000 | 3599129400 | 73900 | 73900 | 73900 | 73800 | 125 |
| 569 | 20250124 | 103900 | 3589901400 | 73900 | 73800 | 73900 | 73800 | 213 |
| 570 | 20250124 | 103800 | 3574162900 | 73900 | 73900 | 73900 | 73800 | 90 |
| 571 | 20250124 | 103700 | 3567517300 | 73900 | 73900 | 74000 | 73900 | 251 |
| 572 | 20250124 | 103600 | 3548967500 | 73900 | 74000 | 74100 | 73800 | 47 |
| 573 | 20250124 | 103500 | 3545495100 | 73800 | 73900 | 74000 | 73800 | 255 |
| 574 | 20250124 | 103400 | 3526649400 | 74000 | 73900 | 74000 | 73900 | 84 |
| 575 | 20250124 | 103300 | 3520440600 | 73900 | 73900 | 73900 | 73900 | 41 |
| 576 | 20250124 | 103200 | 3517410700 | 73900 | 73900 | 74000 | 73900 | 316 |
| 577 | 20250124 | 103100 | 3494057000 | 73900 | 74000 | 74000 | 73900 | 47 |
| 578 | 20250124 | 103000 | 3490581300 | 74000 | 74000 | 74100 | 74000 | 195 |
| 579 | 20250124 | 102900 | 3476149900 | 74000 | 74100 | 74200 | 74000 | 155 |
| 580 | 20250124 | 102800 | 3464665500 | 74100 | 74100 | 74200 | 74100 | 72 |
| 581 | 20250124 | 102700 | 3459327700 | 74100 | 74000 | 74100 | 74000 | 196 |
| 582 | 20250124 | 102600 | 3444805600 | 74000 | 74000 | 74100 | 73900 | 25 |
| 583 | 20250124 | 102500 | 3442956100 | 73800 | 73900 | 74100 | 73800 | 1965 |
| 584 | 20250124 | 102400 | 3297723100 | 73900 | 73800 | 73900 | 73800 | 82 |
| 585 | 20250124 | 102300 | 3291664800 | 73800 | 73900 | 73900 | 73800 | 688 |
| 586 | 20250124 | 102200 | 3240827800 | 73800 | 73700 | 73800 | 73700 | 343 |
| 587 | 20250124 | 102100 | 3215531900 | 73700 | 73700 | 73700 | 73700 | 23 |
| 588 | 20250124 | 102000 | 3213836800 | 73700 | 73800 | 73800 | 73700 | 267 |
| 589 | 20250124 | 101900 | 3194148700 | 73800 | 73900 | 73900 | 73700 | 402 |
| 590 | 20250124 | 101800 | 3164480300 | 73900 | 73800 | 73900 | 73800 | 30 |
| 591 | 20250124 | 101700 | 3162266200 | 73800 | 73800 | 73900 | 73800 | 314 |
| 592 | 20250124 | 101600 | 3139092100 | 73800 | 73900 | 73900 | 73800 | 79 |
| 593 | 20250124 | 101500 | 3133259800 | 73900 | 73800 | 73900 | 73800 | 137 |
| 594 | 20250124 | 101400 | 3123147600 | 73800 | 73800 | 73900 | 73800 | 243 |
| 595 | 20250124 | 101300 | 3105213100 | 73800 | 73800 | 73800 | 73800 | 28 |
| 596 | 20250124 | 101200 | 3103146700 | 73800 | 73800 | 73900 | 73800 | 223 |
| 597 | 20250124 | 101100 | 3086681900 | 73800 | 73900 | 74000 | 73800 | 807 |
| 598 | 20250124 | 101000 | 3027054600 | 73800 | 73800 | 73900 | 73800 | 565 |
| 599 | 20250124 | 100900 | 2985357500 | 73800 | 73900 | 73900 | 73800 | 57 |
| 600 | 20250124 | 100800 | 2981149700 | 73900 | 73900 | 74000 | 73800 | 380 |
| 601 | 20250124 | 100700 | 2953096800 | 73900 | 73800 | 74000 | 73800 | 681 |
| 602 | 20250124 | 100600 | 2902768800 | 73800 | 74000 | 74100 | 73800 | 427 |
| 603 | 20250124 | 100500 | 2871248000 | 74000 | 74000 | 74000 | 73900 | 2087 |
| 604 | 20250124 | 100400 | 2716990000 | 74000 | 74000 | 74100 | 73900 | 291 |
| 605 | 20250124 | 100300 | 2695456600 | 74000 | 73900 | 74100 | 73900 | 61 |
| 606 | 20250124 | 100200 | 2690945300 | 73900 | 73900 | 74000 | 73900 | 514 |
| 607 | 20250124 | 100100 | 2652912300 | 74000 | 73900 | 74000 | 73900 | 117 |
| 608 | 20250124 | 100000 | 2644261100 | 73900 | 74000 | 74000 | 73900 | 286 |
| 609 | 20250124 | 095900 | 2623098000 | 74000 | 74000 | 74100 | 74000 | 290 |
| 610 | 20250124 | 095800 | 2601636600 | 74100 | 74000 | 74100 | 74000 | 25 |
| 611 | 20250124 | 095700 | 2599785300 | 74000 | 74100 | 74100 | 74000 | 368 |
| 612 | 20250124 | 095600 | 2572532400 | 74100 | 74300 | 74400 | 74100 | 162 |
| 613 | 20250124 | 095500 | 2560500700 | 74300 | 74300 | 74400 | 74300 | 83 |
| 614 | 20250124 | 095400 | 2554333400 | 74300 | 74200 | 74300 | 74100 | 894 |
| 615 | 20250124 | 095300 | 2487984600 | 74100 | 74100 | 74200 | 74100 | 393 |
| 616 | 20250124 | 095200 | 2458859600 | 74200 | 74100 | 74300 | 74100 | 276 |
| 617 | 20250124 | 095100 | 2438380700 | 74100 | 74000 | 74100 | 73900 | 423 |
| 618 | 20250124 | 095000 | 2407071700 | 73900 | 74000 | 74200 | 73900 | 659 |
| 619 | 20250124 | 094900 | 2358303700 | 74100 | 74000 | 74100 | 74000 | 276 |
| 620 | 20250124 | 094800 | 2337877400 | 74000 | 73900 | 74100 | 73900 | 559 |
| 621 | 20250124 | 094700 | 2296511900 | 74000 | 74100 | 74100 | 73900 | 485 |
| 622 | 20250124 | 094600 | 2260621200 | 74000 | 74200 | 74200 | 74000 | 90 |
| 623 | 20250124 | 094500 | 2253959000 | 74200 | 74300 | 74400 | 74000 | 695 |
| 624 | 20250124 | 094400 | 2202366800 | 74200 | 74000 | 74200 | 74000 | 911 |
| 625 | 20250124 | 094300 | 2134916600 | 74000 | 74000 | 74000 | 74000 | 196 |
| 626 | 20250124 | 094200 | 2120412600 | 74000 | 74000 | 74300 | 73900 | 243 |
| 627 | 20250124 | 094100 | 2102392700 | 74000 | 74000 | 74000 | 73900 | 67 |
| 628 | 20250124 | 094000 | 2097436100 | 74000 | 73700 | 74000 | 73700 | 1032 |
| 629 | 20250124 | 093900 | 2021218100 | 73800 | 73800 | 73800 | 73700 | 76 |
| 630 | 20250124 | 093800 | 2015611100 | 73800 | 73700 | 73800 | 73700 | 331 |
| 631 | 20250124 | 093700 | 1991190600 | 73700 | 73800 | 73800 | 73700 | 561 |
| 632 | 20250124 | 093600 | 1949841900 | 73700 | 73800 | 73800 | 73700 | 703 |
| 633 | 20250124 | 093500 | 1898024400 | 73800 | 73800 | 73900 | 73700 | 515 |
| 634 | 20250124 | 093400 | 1860022400 | 73900 | 73900 | 73900 | 73800 | 66 |
| 635 | 20250124 | 093300 | 1855146800 | 73900 | 73800 | 73900 | 73800 | 355 |
| 636 | 20250124 | 093200 | 1828938700 | 73800 | 73800 | 73800 | 73700 | 870 |
| 637 | 20250124 | 093100 | 1764778700 | 73800 | 73800 | 73800 | 73700 | 1081 |
| 638 | 20250124 | 093000 | 1685006800 | 73900 | 73800 | 73900 | 73800 | 117 |
| 639 | 20250124 | 092900 | 1676370400 | 73900 | 73900 | 73900 | 73900 | 162 |
| 640 | 20250124 | 092800 | 1664398600 | 73900 | 73800 | 73900 | 73800 | 277 |
| 641 | 20250124 | 092700 | 1643929900 | 73800 | 74100 | 74100 | 73800 | 1716 |
| 642 | 20250124 | 092600 | 1517080200 | 74100 | 74200 | 74200 | 74000 | 821 |
| 643 | 20250124 | 092500 | 1456213500 | 74200 | 74400 | 74400 | 74200 | 299 |
| 644 | 20250124 | 092400 | 1434004700 | 74400 | 74300 | 74500 | 74300 | 126 |
| 645 | 20250124 | 092300 | 1424627300 | 74300 | 74200 | 74300 | 74200 | 504 |
| 646 | 20250124 | 092200 | 1387191900 | 74200 | 74200 | 74300 | 74200 | 256 |
| 647 | 20250124 | 092100 | 1368175500 | 74300 | 74800 | 74900 | 74300 | 1401 |
| 648 | 20250124 | 092000 | 1263612300 | 74700 | 74800 | 74900 | 74700 | 429 |
| 649 | 20250124 | 091900 | 1231522000 | 74800 | 74800 | 74900 | 74700 | 2049 |
| 650 | 20250124 | 091800 | 1078076300 | 74800 | 74900 | 74900 | 74700 | 836 |
| 651 | 20250124 | 091700 | 1015530200 | 74800 | 74800 | 74900 | 74700 | 1258 |
| 652 | 20250124 | 091600 | 921427900 | 74700 | 74300 | 74700 | 74300 | 733 |
| 653 | 20250124 | 091500 | 866764800 | 74500 | 74300 | 74500 | 73900 | 264 |
| 654 | 20250124 | 091400 | 847178900 | 74500 | 74000 | 74500 | 73900 | 1367 |
| 655 | 20250124 | 091300 | 745703800 | 74000 | 74000 | 74000 | 74000 | 17 |
| 656 | 20250124 | 091200 | 744445800 | 74100 | 74200 | 74200 | 73900 | 69 |
| 657 | 20250124 | 091100 | 739332800 | 74200 | 73900 | 74200 | 73800 | 738 |
| 658 | 20250124 | 091000 | 684814500 | 73800 | 74100 | 74200 | 73800 | 1454 |
| 659 | 20250124 | 090900 | 577360000 | 74100 | 74100 | 74200 | 74100 | 106 |
| 660 | 20250124 | 090800 | 569499000 | 74100 | 74200 | 74300 | 74000 | 605 |
| 661 | 20250124 | 090700 | 524650400 | 74200 | 73900 | 74400 | 73900 | 522 |
| 662 | 20250124 | 090600 | 485883500 | 73900 | 74000 | 74000 | 73900 | 688 |
| 663 | 20250124 | 090500 | 435037900 | 74000 | 74000 | 74000 | 73900 | 201 |
| 664 | 20250124 | 090400 | 420172900 | 74000 | 74100 | 74100 | 74000 | 627 |
| 665 | 20250124 | 090300 | 373760400 | 74000 | 74200 | 74300 | 74000 | 1032 |
| 666 | 20250124 | 090200 | 297307900 | 74200 | 74400 | 74700 | 74100 | 1857 |
| 667 | 20250124 | 090100 | 159042900 | 74300 | 74300 | 74500 | 74200 | 820 |
| 668 | 20250124 | 090000 | 98050500 | 74000 | 73800 | 74000 | 73700 | 1293 |