36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250122 | 200900 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 2923 |
| 3 | 20250122 | 200800 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 4 | 20250122 | 200700 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 5 | 20250122 | 200600 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 6 | 20250122 | 200500 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 7 | 20250122 | 200400 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 8 | 20250122 | 200300 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 9 | 20250122 | 200200 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 10 | 20250122 | 200100 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 11 | 20250122 | 200000 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 12 | 20250122 | 195900 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 13 | 20250122 | 195800 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 14 | 20250122 | 195700 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 15 | 20250122 | 195600 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 16 | 20250122 | 195500 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 17 | 20250122 | 195400 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 18 | 20250122 | 195300 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 19 | 20250122 | 195200 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 20 | 20250122 | 195100 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 21 | 20250122 | 195000 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 22 | 20250122 | 194900 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 23 | 20250122 | 194800 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 24 | 20250122 | 194700 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 25 | 20250122 | 194600 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 26 | 20250122 | 194500 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 27 | 20250122 | 194400 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 28 | 20250122 | 194300 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 29 | 20250122 | 194200 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 30 | 20250122 | 194100 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 31 | 20250122 | 194000 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 32 | 20250122 | 193900 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 2923 |
| 33 | 20250122 | 193800 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 34 | 20250122 | 193700 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 35 | 20250122 | 193600 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 36 | 20250122 | 193500 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 37 | 20250122 | 193400 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 38 | 20250122 | 193300 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 39 | 20250122 | 193200 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 40 | 20250122 | 193100 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 41 | 20250122 | 193000 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 42 | 20250122 | 192900 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 43 | 20250122 | 192800 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 44 | 20250122 | 192700 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 45 | 20250122 | 192600 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 46 | 20250122 | 192500 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 47 | 20250122 | 192400 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 48 | 20250122 | 192300 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 49 | 20250122 | 192200 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 50 | 20250122 | 192100 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 51 | 20250122 | 192000 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 52 | 20250122 | 191900 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 53 | 20250122 | 191800 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 54 | 20250122 | 191700 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 55 | 20250122 | 191600 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 56 | 20250122 | 191500 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 57 | 20250122 | 191400 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 58 | 20250122 | 191300 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 59 | 20250122 | 191200 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 60 | 20250122 | 191100 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 61 | 20250122 | 191000 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 62 | 20250122 | 190900 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 2923 |
| 63 | 20250122 | 190800 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 64 | 20250122 | 190700 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 65 | 20250122 | 190600 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 66 | 20250122 | 190500 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 67 | 20250122 | 190400 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 68 | 20250122 | 190300 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 69 | 20250122 | 190200 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 70 | 20250122 | 190100 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 71 | 20250122 | 190000 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 72 | 20250122 | 185900 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 73 | 20250122 | 185800 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 74 | 20250122 | 185700 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 75 | 20250122 | 185600 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 76 | 20250122 | 185500 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 77 | 20250122 | 185400 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 78 | 20250122 | 185300 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 79 | 20250122 | 185200 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 80 | 20250122 | 185100 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 81 | 20250122 | 185000 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 82 | 20250122 | 184900 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 83 | 20250122 | 184800 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 84 | 20250122 | 184700 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 85 | 20250122 | 184600 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 86 | 20250122 | 184500 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 87 | 20250122 | 184400 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 88 | 20250122 | 184300 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 89 | 20250122 | 184200 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 90 | 20250122 | 184100 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 91 | 20250122 | 184000 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 92 | 20250122 | 183900 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 2923 |
| 93 | 20250122 | 183800 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 94 | 20250122 | 183700 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 95 | 20250122 | 183600 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 96 | 20250122 | 183500 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 97 | 20250122 | 183400 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 98 | 20250122 | 183300 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 99 | 20250122 | 183200 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 100 | 20250122 | 183100 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 101 | 20250122 | 183000 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 102 | 20250122 | 182900 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 103 | 20250122 | 182800 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 104 | 20250122 | 182700 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 105 | 20250122 | 182600 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 106 | 20250122 | 182500 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 107 | 20250122 | 182400 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 108 | 20250122 | 182300 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 109 | 20250122 | 182200 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 110 | 20250122 | 182100 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 111 | 20250122 | 182000 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 112 | 20250122 | 181900 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 113 | 20250122 | 181800 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 114 | 20250122 | 181700 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 115 | 20250122 | 181600 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 116 | 20250122 | 181500 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 117 | 20250122 | 181400 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 118 | 20250122 | 181300 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 119 | 20250122 | 181200 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 120 | 20250122 | 181100 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 121 | 20250122 | 181000 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 122 | 20250122 | 180900 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 2923 |
| 123 | 20250122 | 180800 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 124 | 20250122 | 180700 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 125 | 20250122 | 180600 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 126 | 20250122 | 180500 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 127 | 20250122 | 180400 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 128 | 20250122 | 180300 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 129 | 20250122 | 180200 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 130 | 20250122 | 180100 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 131 | 20250122 | 180000 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 132 | 20250122 | 175900 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 133 | 20250122 | 175800 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 134 | 20250122 | 175700 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 135 | 20250122 | 175600 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 136 | 20250122 | 175500 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 137 | 20250122 | 175400 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 138 | 20250122 | 175300 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 139 | 20250122 | 175200 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 140 | 20250122 | 175100 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 141 | 20250122 | 175000 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 142 | 20250122 | 174900 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 143 | 20250122 | 174800 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 144 | 20250122 | 174700 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 145 | 20250122 | 174600 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 146 | 20250122 | 174500 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 147 | 20250122 | 174400 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 148 | 20250122 | 174300 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 149 | 20250122 | 174200 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 150 | 20250122 | 174100 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 151 | 20250122 | 174000 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 152 | 20250122 | 173900 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 2923 |
| 153 | 20250122 | 173800 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 154 | 20250122 | 173700 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 155 | 20250122 | 173600 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 156 | 20250122 | 173500 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 157 | 20250122 | 173400 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 158 | 20250122 | 173300 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 159 | 20250122 | 173200 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 160 | 20250122 | 173100 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 161 | 20250122 | 173000 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 162 | 20250122 | 172900 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 163 | 20250122 | 172800 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 164 | 20250122 | 172700 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 165 | 20250122 | 172600 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 166 | 20250122 | 172500 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 167 | 20250122 | 172400 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 168 | 20250122 | 172300 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 169 | 20250122 | 172200 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 170 | 20250122 | 172100 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 171 | 20250122 | 172000 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 172 | 20250122 | 171900 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 173 | 20250122 | 171800 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 174 | 20250122 | 171700 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 175 | 20250122 | 171600 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 176 | 20250122 | 171500 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 177 | 20250122 | 171400 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 178 | 20250122 | 171300 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 179 | 20250122 | 171200 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 180 | 20250122 | 171100 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 181 | 20250122 | 171000 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 182 | 20250122 | 170900 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 2923 |
| 183 | 20250122 | 170800 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 184 | 20250122 | 170700 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 185 | 20250122 | 170600 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 186 | 20250122 | 170500 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 187 | 20250122 | 170400 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 188 | 20250122 | 170300 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 189 | 20250122 | 170200 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 190 | 20250122 | 170100 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 191 | 20250122 | 170000 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 192 | 20250122 | 165900 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 193 | 20250122 | 165800 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 194 | 20250122 | 165700 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 195 | 20250122 | 165600 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 196 | 20250122 | 165500 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 197 | 20250122 | 165400 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 198 | 20250122 | 165300 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 199 | 20250122 | 165200 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 200 | 20250122 | 165100 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 201 | 20250122 | 165000 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 202 | 20250122 | 164900 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 203 | 20250122 | 164800 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 204 | 20250122 | 164700 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 205 | 20250122 | 164600 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 206 | 20250122 | 164500 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 207 | 20250122 | 164400 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 208 | 20250122 | 164300 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 209 | 20250122 | 164200 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 210 | 20250122 | 164100 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 211 | 20250122 | 164000 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 212 | 20250122 | 163900 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 2923 |
| 213 | 20250122 | 163800 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 214 | 20250122 | 163700 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 215 | 20250122 | 163600 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 216 | 20250122 | 163500 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 217 | 20250122 | 163400 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 218 | 20250122 | 163300 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 219 | 20250122 | 163200 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 220 | 20250122 | 163100 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 221 | 20250122 | 163000 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 222 | 20250122 | 162900 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 223 | 20250122 | 162800 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 224 | 20250122 | 162700 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 225 | 20250122 | 162600 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 226 | 20250122 | 162500 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 227 | 20250122 | 162400 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 228 | 20250122 | 162300 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 229 | 20250122 | 162200 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 230 | 20250122 | 162100 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 231 | 20250122 | 162000 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 232 | 20250122 | 161900 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 233 | 20250122 | 161800 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 234 | 20250122 | 161700 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 235 | 20250122 | 161600 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 236 | 20250122 | 161500 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 237 | 20250122 | 161400 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 238 | 20250122 | 161300 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 239 | 20250122 | 161200 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 240 | 20250122 | 161100 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 241 | 20250122 | 161000 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 242 | 20250122 | 160900 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 2923 |
| 243 | 20250122 | 160800 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 244 | 20250122 | 160700 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 245 | 20250122 | 160600 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 246 | 20250122 | 160500 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 247 | 20250122 | 160400 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 248 | 20250122 | 160300 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 249 | 20250122 | 160200 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 250 | 20250122 | 160100 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 251 | 20250122 | 160000 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 252 | 20250122 | 155900 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 253 | 20250122 | 155800 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 254 | 20250122 | 155700 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 255 | 20250122 | 155600 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 256 | 20250122 | 155500 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 257 | 20250122 | 155400 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 258 | 20250122 | 155300 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 259 | 20250122 | 155200 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 260 | 20250122 | 155100 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 261 | 20250122 | 155000 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 262 | 20250122 | 154900 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 263 | 20250122 | 154800 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 264 | 20250122 | 154700 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 265 | 20250122 | 154600 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 266 | 20250122 | 154500 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 267 | 20250122 | 154400 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 268 | 20250122 | 154300 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 269 | 20250122 | 154200 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 270 | 20250122 | 154100 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 271 | 20250122 | 154000 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 272 | 20250122 | 153900 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 2923 |
| 273 | 20250122 | 153800 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 274 | 20250122 | 153700 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 275 | 20250122 | 153600 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 276 | 20250122 | 153500 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 277 | 20250122 | 153400 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 278 | 20250122 | 153300 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 279 | 20250122 | 153200 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 280 | 20250122 | 153100 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 0 |
| 281 | 20250122 | 153000 | 17194674550 | 48700 | 48700 | 48700 | 48700 | 2923 |
| 282 | 20250122 | 152900 | 17052324450 | 48600 | 48600 | 48600 | 48600 | 0 |
| 283 | 20250122 | 152800 | 17052324450 | 48600 | 48600 | 48600 | 48600 | 0 |
| 284 | 20250122 | 152700 | 17052324450 | 48600 | 48600 | 48600 | 48600 | 0 |
| 285 | 20250122 | 152600 | 17052324450 | 48600 | 48600 | 48600 | 48600 | 0 |
| 286 | 20250122 | 152500 | 17052324450 | 48600 | 48600 | 48600 | 48600 | 0 |
| 287 | 20250122 | 152400 | 17052324450 | 48600 | 48600 | 48600 | 48600 | 0 |
| 288 | 20250122 | 152300 | 17052324450 | 48600 | 48600 | 48600 | 48600 | 0 |
| 289 | 20250122 | 152200 | 17052324450 | 48600 | 48600 | 48600 | 48600 | 0 |
| 290 | 20250122 | 152100 | 17052324450 | 48600 | 48600 | 48600 | 48600 | 0 |
| 291 | 20250122 | 152000 | 17052324450 | 48600 | 48600 | 48600 | 48600 | 0 |
| 292 | 20250122 | 151900 | 17052324450 | 48600 | 48500 | 48750 | 48500 | 793 |
| 293 | 20250122 | 151800 | 17013744750 | 48600 | 48500 | 48600 | 48450 | 989 |
| 294 | 20250122 | 151700 | 16965740500 | 48450 | 48450 | 48500 | 48450 | 195 |
| 295 | 20250122 | 151600 | 16956292650 | 48450 | 48500 | 48550 | 48450 | 136 |
| 296 | 20250122 | 151500 | 16949699100 | 48500 | 48450 | 48500 | 48450 | 307 |
| 297 | 20250122 | 151400 | 16934822650 | 48450 | 48400 | 48450 | 48400 | 196 |
| 298 | 20250122 | 151300 | 16925329150 | 48350 | 48300 | 48350 | 48300 | 193 |
| 299 | 20250122 | 151200 | 16916001400 | 48250 | 48250 | 48250 | 48250 | 82 |
| 300 | 20250122 | 151100 | 16912044900 | 48250 | 48350 | 48350 | 48250 | 256 |
| 301 | 20250122 | 151000 | 16899679900 | 48350 | 48300 | 48400 | 48300 | 186 |
| 302 | 20250122 | 150900 | 16890688400 | 48350 | 48250 | 48350 | 48250 | 313 |
| 303 | 20250122 | 150800 | 16875573850 | 48250 | 48200 | 48250 | 48200 | 27 |
| 304 | 20250122 | 150700 | 16874272250 | 48200 | 48250 | 48250 | 48200 | 245 |
| 305 | 20250122 | 150600 | 16862460800 | 48200 | 48250 | 48250 | 48150 | 248 |
| 306 | 20250122 | 150500 | 16850512900 | 48200 | 48300 | 48300 | 48150 | 365 |
| 307 | 20250122 | 150400 | 16832918150 | 48300 | 48350 | 48350 | 48300 | 235 |
| 308 | 20250122 | 150300 | 16821565800 | 48350 | 48300 | 48350 | 48300 | 239 |
| 309 | 20250122 | 150200 | 16810012800 | 48400 | 48350 | 48400 | 48300 | 244 |
| 310 | 20250122 | 150100 | 16798213650 | 48350 | 48300 | 48350 | 48300 | 90 |
| 311 | 20250122 | 150000 | 16793866450 | 48300 | 48200 | 48300 | 48200 | 301 |
| 312 | 20250122 | 145900 | 16779352150 | 48250 | 48200 | 48250 | 48200 | 308 |
| 313 | 20250122 | 145800 | 16764499300 | 48250 | 48300 | 48300 | 48150 | 696 |
| 314 | 20250122 | 145700 | 16730930100 | 48350 | 48350 | 48350 | 48250 | 447 |
| 315 | 20250122 | 145600 | 16709340350 | 48350 | 48450 | 48450 | 48350 | 698 |
| 316 | 20250122 | 145500 | 16675562700 | 48400 | 48450 | 48450 | 48400 | 86 |
| 317 | 20250122 | 145400 | 16671396600 | 48400 | 48450 | 48500 | 48400 | 60 |
| 318 | 20250122 | 145300 | 16668489750 | 48450 | 48450 | 48500 | 48450 | 211 |
| 319 | 20250122 | 145200 | 16658266000 | 48450 | 48500 | 48550 | 48450 | 184 |
| 320 | 20250122 | 145100 | 16649343100 | 48450 | 48450 | 48500 | 48450 | 861 |
| 321 | 20250122 | 145000 | 16607592750 | 48450 | 48450 | 48550 | 48450 | 601 |
| 322 | 20250122 | 144900 | 16578440400 | 48550 | 48550 | 48550 | 48450 | 712 |
| 323 | 20250122 | 144800 | 16543904700 | 48550 | 48550 | 48550 | 48500 | 354 |
| 324 | 20250122 | 144700 | 16526723050 | 48550 | 48550 | 48600 | 48500 | 365 |
| 325 | 20250122 | 144600 | 16508999300 | 48600 | 48550 | 48600 | 48500 | 215 |
| 326 | 20250122 | 144500 | 16498558050 | 48500 | 48500 | 48700 | 48500 | 1655 |
| 327 | 20250122 | 144400 | 16418139350 | 48500 | 48550 | 48600 | 48500 | 424 |
| 328 | 20250122 | 144300 | 16397551450 | 48550 | 48550 | 48550 | 48500 | 103 |
| 329 | 20250122 | 144200 | 16392552400 | 48550 | 48500 | 48550 | 48500 | 185 |
| 330 | 20250122 | 144100 | 16383572750 | 48500 | 48500 | 48550 | 48450 | 500 |
| 331 | 20250122 | 144000 | 16359322000 | 48500 | 48550 | 48550 | 48500 | 94 |
| 332 | 20250122 | 143900 | 16354758800 | 48550 | 48500 | 48550 | 48450 | 566 |
| 333 | 20250122 | 143800 | 16327294400 | 48500 | 48550 | 48600 | 48450 | 231 |
| 334 | 20250122 | 143700 | 16316085450 | 48550 | 48550 | 48600 | 48450 | 401 |
| 335 | 20250122 | 143600 | 16296633800 | 48500 | 48450 | 48550 | 48400 | 1048 |
| 336 | 20250122 | 143500 | 16245850450 | 48450 | 48600 | 48600 | 48400 | 880 |
| 337 | 20250122 | 143400 | 16203170450 | 48550 | 48600 | 48600 | 48500 | 813 |
| 338 | 20250122 | 143300 | 16163697750 | 48600 | 48600 | 48600 | 48550 | 218 |
| 339 | 20250122 | 143200 | 16153109700 | 48550 | 48600 | 48600 | 48550 | 575 |
| 340 | 20250122 | 143100 | 16125186000 | 48550 | 48600 | 48600 | 48550 | 506 |
| 341 | 20250122 | 143000 | 16100596100 | 48650 | 48650 | 48700 | 48600 | 585 |
| 342 | 20250122 | 142900 | 16072135500 | 48650 | 48700 | 48700 | 48650 | 238 |
| 343 | 20250122 | 142800 | 16060548350 | 48700 | 48750 | 48750 | 48700 | 293 |
| 344 | 20250122 | 142700 | 16046273550 | 48750 | 48700 | 48750 | 48700 | 326 |
| 345 | 20250122 | 142600 | 16030396200 | 48700 | 48750 | 48750 | 48650 | 746 |
| 346 | 20250122 | 142500 | 15994065950 | 48750 | 48750 | 48750 | 48700 | 402 |
| 347 | 20250122 | 142400 | 15974480350 | 48750 | 48700 | 48750 | 48700 | 196 |
| 348 | 20250122 | 142300 | 15964931500 | 48700 | 48800 | 48800 | 48700 | 498 |
| 349 | 20250122 | 142200 | 15940656850 | 48800 | 48800 | 48850 | 48750 | 121 |
| 350 | 20250122 | 142100 | 15934749150 | 48800 | 48850 | 48850 | 48800 | 1031 |
| 351 | 20250122 | 142000 | 15884390450 | 48850 | 48850 | 48900 | 48850 | 362 |
| 352 | 20250122 | 141900 | 15866696550 | 48850 | 48900 | 48900 | 48850 | 302 |
| 353 | 20250122 | 141800 | 15851929000 | 48900 | 48950 | 49000 | 48850 | 284 |
| 354 | 20250122 | 141700 | 15838043850 | 48950 | 48900 | 49000 | 48850 | 288 |
| 355 | 20250122 | 141600 | 15823954800 | 48900 | 48900 | 49000 | 48900 | 153 |
| 356 | 20250122 | 141500 | 15816464300 | 48900 | 49000 | 49000 | 48900 | 77 |
| 357 | 20250122 | 141400 | 15812691900 | 49000 | 49000 | 49000 | 48900 | 285 |
| 358 | 20250122 | 141300 | 15798748250 | 48900 | 49000 | 49000 | 48900 | 124 |
| 359 | 20250122 | 141200 | 15792677950 | 48950 | 49000 | 49000 | 48900 | 199 |
| 360 | 20250122 | 141100 | 15782939350 | 49000 | 49000 | 49000 | 48900 | 1774 |
| 361 | 20250122 | 141000 | 15696023250 | 49100 | 49050 | 49150 | 49000 | 531 |
| 362 | 20250122 | 140900 | 15669944150 | 49100 | 49100 | 49100 | 49100 | 337 |
| 363 | 20250122 | 140800 | 15653397450 | 49000 | 49100 | 49100 | 49000 | 78 |
| 364 | 20250122 | 140700 | 15649571450 | 49100 | 49000 | 49100 | 48900 | 752 |
| 365 | 20250122 | 140600 | 15612716350 | 48900 | 48950 | 49000 | 48900 | 106 |
| 366 | 20250122 | 140500 | 15607525850 | 48950 | 48950 | 49000 | 48900 | 484 |
| 367 | 20250122 | 140400 | 15583812700 | 48900 | 48900 | 48950 | 48900 | 506 |
| 368 | 20250122 | 140300 | 15559063250 | 48900 | 49000 | 49000 | 48900 | 226 |
| 369 | 20250122 | 140200 | 15548005550 | 49000 | 49000 | 49000 | 49000 | 59 |
| 370 | 20250122 | 140100 | 15545114550 | 49000 | 49000 | 49000 | 48900 | 260 |
| 371 | 20250122 | 140000 | 15532380900 | 49000 | 48950 | 49000 | 48900 | 441 |
| 372 | 20250122 | 135900 | 15510773500 | 48950 | 48850 | 48950 | 48850 | 407 |
| 373 | 20250122 | 135800 | 15490863450 | 48850 | 48850 | 48850 | 48800 | 73 |
| 374 | 20250122 | 135700 | 15487297550 | 48850 | 48850 | 48850 | 48750 | 230 |
| 375 | 20250122 | 135600 | 15476065050 | 48800 | 48850 | 48850 | 48800 | 268 |
| 376 | 20250122 | 135500 | 15462974000 | 48850 | 48750 | 48850 | 48750 | 863 |
| 377 | 20250122 | 135400 | 15420872900 | 48750 | 48800 | 48800 | 48750 | 127 |
| 378 | 20250122 | 135300 | 15414678150 | 48800 | 48750 | 48800 | 48750 | 118 |
| 379 | 20250122 | 135200 | 15408920150 | 48750 | 48750 | 48800 | 48750 | 114 |
| 380 | 20250122 | 135100 | 15403359950 | 48750 | 48750 | 48800 | 48750 | 1722 |
| 381 | 20250122 | 135000 | 15319333750 | 48750 | 48700 | 48800 | 48700 | 1036 |
| 382 | 20250122 | 134900 | 15268803500 | 48750 | 48750 | 48750 | 48700 | 623 |
| 383 | 20250122 | 134800 | 15238458700 | 48750 | 48800 | 48800 | 48750 | 257 |
| 384 | 20250122 | 134700 | 15225928500 | 48800 | 48750 | 48800 | 48700 | 499 |
| 385 | 20250122 | 134600 | 15201603350 | 48800 | 48850 | 48950 | 48800 | 370 |
| 386 | 20250122 | 134500 | 15183537750 | 48900 | 48800 | 48950 | 48800 | 769 |
| 387 | 20250122 | 134400 | 15145968650 | 48800 | 48800 | 48800 | 48750 | 97 |
| 388 | 20250122 | 134300 | 15141235200 | 48800 | 48800 | 48850 | 48800 | 484 |
| 389 | 20250122 | 134200 | 15117613100 | 48800 | 48850 | 48850 | 48750 | 679 |
| 390 | 20250122 | 134100 | 15084475700 | 48850 | 48850 | 48900 | 48800 | 139 |
| 391 | 20250122 | 134000 | 15077687300 | 48800 | 48800 | 48950 | 48750 | 888 |
| 392 | 20250122 | 133900 | 15034286800 | 48800 | 49000 | 49000 | 48800 | 1271 |
| 393 | 20250122 | 133800 | 14972153900 | 49000 | 48950 | 49000 | 48900 | 127 |
| 394 | 20250122 | 133700 | 14965937000 | 48900 | 49000 | 49000 | 48900 | 70 |
| 395 | 20250122 | 133600 | 14962509800 | 48900 | 49100 | 49100 | 48900 | 872 |
| 396 | 20250122 | 133500 | 14919782000 | 49100 | 49000 | 49150 | 49000 | 693 |
| 397 | 20250122 | 133400 | 14885783250 | 48900 | 48850 | 49000 | 48850 | 438 |
| 398 | 20250122 | 133300 | 14864334000 | 48850 | 48900 | 48950 | 48850 | 577 |
| 399 | 20250122 | 133200 | 14836116150 | 48900 | 48850 | 48900 | 48800 | 1881 |
| 400 | 20250122 | 133100 | 14744230050 | 48850 | 48800 | 48850 | 48750 | 1183 |
| 401 | 20250122 | 133000 | 14686503200 | 48900 | 48800 | 49000 | 48800 | 925 |
| 402 | 20250122 | 132900 | 14641318750 | 48800 | 48800 | 48850 | 48750 | 463 |
| 403 | 20250122 | 132800 | 14618728200 | 48800 | 48800 | 48850 | 48750 | 404 |
| 404 | 20250122 | 132700 | 14599011950 | 48900 | 48950 | 48950 | 48850 | 539 |
| 405 | 20250122 | 132600 | 14572667550 | 48900 | 48900 | 48950 | 48900 | 171 |
| 406 | 20250122 | 132500 | 14564302050 | 48900 | 49000 | 49000 | 48900 | 698 |
| 407 | 20250122 | 132400 | 14530131000 | 48950 | 49000 | 49000 | 48950 | 96 |
| 408 | 20250122 | 132300 | 14525428600 | 48950 | 49050 | 49050 | 48950 | 262 |
| 409 | 20250122 | 132200 | 14512592500 | 49050 | 49100 | 49100 | 49000 | 506 |
| 410 | 20250122 | 132100 | 14487777750 | 49100 | 49150 | 49200 | 49100 | 319 |
| 411 | 20250122 | 132000 | 14472103500 | 49200 | 49050 | 49350 | 49050 | 510 |
| 412 | 20250122 | 131900 | 14447020400 | 49100 | 49150 | 49150 | 49100 | 104 |
| 413 | 20250122 | 131800 | 14441910150 | 49150 | 49050 | 49300 | 49000 | 1132 |
| 414 | 20250122 | 131700 | 14386398750 | 49050 | 49200 | 49250 | 49000 | 626 |
| 415 | 20250122 | 131600 | 14355657200 | 49150 | 49350 | 49350 | 49150 | 187 |
| 416 | 20250122 | 131500 | 14346454300 | 49200 | 49200 | 49350 | 49200 | 769 |
| 417 | 20250122 | 131400 | 14308551600 | 49250 | 49250 | 49300 | 49150 | 49 |
| 418 | 20250122 | 131300 | 14306136850 | 49250 | 49250 | 49250 | 49150 | 108 |
| 419 | 20250122 | 131200 | 14300818350 | 49150 | 49200 | 49200 | 49150 | 78 |
| 420 | 20250122 | 131100 | 14296981100 | 49200 | 49300 | 49300 | 49150 | 103 |
| 421 | 20250122 | 131000 | 14291909250 | 49150 | 49150 | 49300 | 49150 | 472 |
| 422 | 20250122 | 130900 | 14268647000 | 49150 | 49250 | 49250 | 49100 | 754 |
| 423 | 20250122 | 130800 | 14231586250 | 49150 | 49150 | 49250 | 49150 | 124 |
| 424 | 20250122 | 130700 | 14225479850 | 49150 | 49150 | 49250 | 49150 | 263 |
| 425 | 20250122 | 130600 | 14212539650 | 49150 | 49200 | 49200 | 49100 | 89 |
| 426 | 20250122 | 130500 | 14208163250 | 49200 | 49250 | 49300 | 49100 | 746 |
| 427 | 20250122 | 130400 | 14171455450 | 49250 | 49250 | 49250 | 49200 | 216 |
| 428 | 20250122 | 130300 | 14160824800 | 49200 | 49250 | 49250 | 49200 | 174 |
| 429 | 20250122 | 130200 | 14152259750 | 49200 | 49350 | 49350 | 49200 | 1253 |
| 430 | 20250122 | 130100 | 14090545000 | 49300 | 49300 | 49350 | 49300 | 135 |
| 431 | 20250122 | 130000 | 14083887850 | 49350 | 49350 | 49400 | 49300 | 860 |
| 432 | 20250122 | 125900 | 14041438800 | 49350 | 49300 | 49350 | 49300 | 214 |
| 433 | 20250122 | 125800 | 14030884450 | 49300 | 49350 | 49400 | 49300 | 477 |
| 434 | 20250122 | 125700 | 14007342300 | 49350 | 49350 | 49400 | 49350 | 820 |
| 435 | 20250122 | 125600 | 13966845050 | 49350 | 49350 | 49400 | 49300 | 464 |
| 436 | 20250122 | 125500 | 13943943750 | 49350 | 49200 | 49350 | 49200 | 428 |
| 437 | 20250122 | 125400 | 13922835050 | 49300 | 49300 | 49350 | 49250 | 660 |
| 438 | 20250122 | 125300 | 13890295850 | 49300 | 49300 | 49400 | 49300 | 1135 |
| 439 | 20250122 | 125200 | 13834290850 | 49300 | 49300 | 49350 | 49200 | 2599 |
| 440 | 20250122 | 125100 | 13706134150 | 49300 | 49300 | 49300 | 49200 | 909 |
| 441 | 20250122 | 125000 | 13661349300 | 49300 | 49200 | 49300 | 49200 | 1344 |
| 442 | 20250122 | 124900 | 13595141150 | 49200 | 49150 | 49200 | 49150 | 157 |
| 443 | 20250122 | 124800 | 13587421100 | 49150 | 49100 | 49150 | 49100 | 48 |
| 444 | 20250122 | 124700 | 13585062150 | 49150 | 49100 | 49150 | 49100 | 158 |
| 445 | 20250122 | 124600 | 13577296600 | 49100 | 49150 | 49200 | 49100 | 89 |
| 446 | 20250122 | 124500 | 13572919450 | 49100 | 49100 | 49200 | 49050 | 599 |
| 447 | 20250122 | 124400 | 13543470300 | 49100 | 49150 | 49150 | 49050 | 84 |
| 448 | 20250122 | 124300 | 13539343650 | 49150 | 49000 | 49150 | 49000 | 81 |
| 449 | 20250122 | 124200 | 13535366450 | 49000 | 49050 | 49100 | 49000 | 136 |
| 450 | 20250122 | 124100 | 13528694450 | 49050 | 49050 | 49050 | 49000 | 67 |
| 451 | 20250122 | 124000 | 13525408350 | 48950 | 48950 | 49050 | 48900 | 406 |
| 452 | 20250122 | 123900 | 13505504600 | 49000 | 49000 | 49000 | 48900 | 184 |
| 453 | 20250122 | 123800 | 13496489000 | 49000 | 48900 | 49000 | 48850 | 389 |
| 454 | 20250122 | 123700 | 13477462700 | 48900 | 48850 | 48900 | 48850 | 86 |
| 455 | 20250122 | 123600 | 13473257800 | 48900 | 49000 | 49000 | 48900 | 218 |
| 456 | 20250122 | 123500 | 13462589400 | 48900 | 48950 | 49000 | 48900 | 538 |
| 457 | 20250122 | 123400 | 13436241200 | 48950 | 48950 | 48950 | 48850 | 98 |
| 458 | 20250122 | 123300 | 13431445400 | 48950 | 48850 | 49000 | 48850 | 1299 |
| 459 | 20250122 | 123200 | 13367920050 | 48850 | 48900 | 48900 | 48850 | 166 |
| 460 | 20250122 | 123100 | 13359808100 | 48900 | 48950 | 48950 | 48850 | 237 |
| 461 | 20250122 | 123000 | 13348215700 | 48950 | 48850 | 48950 | 48850 | 853 |
| 462 | 20250122 | 122900 | 13306470800 | 48900 | 48950 | 48950 | 48850 | 360 |
| 463 | 20250122 | 122800 | 13288871500 | 48950 | 48950 | 48950 | 48900 | 327 |
| 464 | 20250122 | 122700 | 13272865550 | 48950 | 48950 | 49000 | 48950 | 120 |
| 465 | 20250122 | 122600 | 13266988500 | 48950 | 48950 | 49000 | 48950 | 93 |
| 466 | 20250122 | 122500 | 13262432050 | 49000 | 48950 | 49050 | 48950 | 478 |
| 467 | 20250122 | 122400 | 13239006650 | 49000 | 48900 | 49000 | 48900 | 74 |
| 468 | 20250122 | 122300 | 13235382650 | 48950 | 48950 | 49050 | 48950 | 862 |
| 469 | 20250122 | 122200 | 13193145600 | 49000 | 48950 | 49000 | 48950 | 121 |
| 470 | 20250122 | 122100 | 13187217250 | 48950 | 48950 | 49000 | 48950 | 64 |
| 471 | 20250122 | 122000 | 13184081700 | 49000 | 48950 | 49200 | 48950 | 730 |
| 472 | 20250122 | 121900 | 13148266300 | 48950 | 49050 | 49050 | 48950 | 1209 |
| 473 | 20250122 | 121800 | 13089024950 | 49050 | 49100 | 49100 | 49000 | 529 |
| 474 | 20250122 | 121700 | 13063054950 | 49150 | 49150 | 49150 | 49050 | 852 |
| 475 | 20250122 | 121600 | 13021220150 | 49150 | 49150 | 49200 | 49150 | 71 |
| 476 | 20250122 | 121500 | 13017727300 | 49150 | 49150 | 49300 | 49150 | 1730 |
| 477 | 20250122 | 121400 | 12932602250 | 49150 | 49050 | 49150 | 49050 | 213 |
| 478 | 20250122 | 121300 | 12922143300 | 49050 | 49150 | 49150 | 49050 | 115 |
| 479 | 20250122 | 121200 | 12916495500 | 49050 | 49150 | 49200 | 49050 | 181 |
| 480 | 20250122 | 121100 | 12907603300 | 49150 | 49100 | 49200 | 49100 | 91 |
| 481 | 20250122 | 121000 | 12903130650 | 49100 | 49100 | 49200 | 49100 | 384 |
| 482 | 20250122 | 120900 | 12884250300 | 49100 | 49150 | 49150 | 49050 | 240 |
| 483 | 20250122 | 120800 | 12872464300 | 49050 | 49150 | 49150 | 49050 | 106 |
| 484 | 20250122 | 120700 | 12867256900 | 49050 | 49050 | 49200 | 49050 | 111 |
| 485 | 20250122 | 120600 | 12861806000 | 49100 | 49200 | 49250 | 49100 | 161 |
| 486 | 20250122 | 120500 | 12853888000 | 49200 | 49100 | 49250 | 49100 | 1685 |
| 487 | 20250122 | 120400 | 12771032400 | 49100 | 49150 | 49150 | 49050 | 102 |
| 488 | 20250122 | 120300 | 12766022750 | 49150 | 49050 | 49150 | 49000 | 93 |
| 489 | 20250122 | 120200 | 12761462100 | 49050 | 49050 | 49100 | 49000 | 102 |
| 490 | 20250122 | 120100 | 12756455450 | 49000 | 48950 | 49000 | 48950 | 92 |
| 491 | 20250122 | 120000 | 12751948600 | 48950 | 48950 | 49000 | 48950 | 470 |
| 492 | 20250122 | 115900 | 12728923050 | 48950 | 48950 | 49000 | 48900 | 180 |
| 493 | 20250122 | 115800 | 12720111550 | 48950 | 48950 | 49000 | 48950 | 110 |
| 494 | 20250122 | 115700 | 12714723550 | 48950 | 49000 | 49000 | 48950 | 99 |
| 495 | 20250122 | 115600 | 12709873500 | 48950 | 49000 | 49000 | 48950 | 63 |
| 496 | 20250122 | 115500 | 12706786800 | 49000 | 48850 | 49000 | 48850 | 498 |
| 497 | 20250122 | 115400 | 12682408950 | 48900 | 48900 | 48900 | 48850 | 143 |
| 498 | 20250122 | 115300 | 12675420350 | 48900 | 48950 | 48950 | 48850 | 266 |
| 499 | 20250122 | 115200 | 12662416150 | 48950 | 49050 | 49050 | 48950 | 401 |
| 500 | 20250122 | 115100 | 12642766150 | 49050 | 49050 | 49100 | 49050 | 273 |
| 501 | 20250122 | 115000 | 12629371100 | 49100 | 49000 | 49100 | 49000 | 470 |
| 502 | 20250122 | 114900 | 12606306550 | 49000 | 49000 | 49050 | 49000 | 248 |
| 503 | 20250122 | 114800 | 12594151600 | 49000 | 48950 | 49000 | 48950 | 458 |
| 504 | 20250122 | 114700 | 12571710950 | 48950 | 49000 | 49000 | 48950 | 57 |
| 505 | 20250122 | 114600 | 12568918200 | 49000 | 49000 | 49000 | 48900 | 106 |
| 506 | 20250122 | 114500 | 12563725500 | 49000 | 48900 | 49000 | 48850 | 552 |
| 507 | 20250122 | 114400 | 12536714850 | 48850 | 48900 | 48900 | 48850 | 162 |
| 508 | 20250122 | 114300 | 12528798850 | 48900 | 48900 | 48900 | 48850 | 209 |
| 509 | 20250122 | 114200 | 12518581450 | 48850 | 48850 | 48850 | 48800 | 191 |
| 510 | 20250122 | 114100 | 12509251400 | 48800 | 48700 | 48850 | 48700 | 515 |
| 511 | 20250122 | 114000 | 12484125850 | 48700 | 48650 | 48850 | 48650 | 958 |
| 512 | 20250122 | 113900 | 12437408900 | 48700 | 48800 | 48850 | 48700 | 1006 |
| 513 | 20250122 | 113800 | 12388377550 | 48800 | 48900 | 48900 | 48800 | 1197 |
| 514 | 20250122 | 113700 | 12329918100 | 48900 | 49000 | 49000 | 48900 | 373 |
| 515 | 20250122 | 113600 | 12311669600 | 49000 | 49050 | 49050 | 48950 | 343 |
| 516 | 20250122 | 113500 | 12294859450 | 49000 | 48900 | 49050 | 48900 | 497 |
| 517 | 20250122 | 113400 | 12270523500 | 48900 | 49050 | 49050 | 48900 | 350 |
| 518 | 20250122 | 113300 | 12253390100 | 49000 | 49100 | 49100 | 49000 | 343 |
| 519 | 20250122 | 113200 | 12236565900 | 49100 | 49100 | 49100 | 49050 | 348 |
| 520 | 20250122 | 113100 | 12219485600 | 49150 | 49200 | 49200 | 49100 | 120 |
| 521 | 20250122 | 113000 | 12213586300 | 49200 | 49200 | 49250 | 49100 | 288 |
| 522 | 20250122 | 112900 | 12199407050 | 49100 | 49150 | 49150 | 49100 | 411 |
| 523 | 20250122 | 112800 | 12179206450 | 49150 | 49200 | 49250 | 49150 | 354 |
| 524 | 20250122 | 112700 | 12161780600 | 49250 | 49250 | 49300 | 49250 | 255 |
| 525 | 20250122 | 112600 | 12149219400 | 49300 | 49300 | 49300 | 49250 | 129 |
| 526 | 20250122 | 112500 | 12142861300 | 49300 | 49250 | 49300 | 49200 | 476 |
| 527 | 20250122 | 112400 | 12119403950 | 49250 | 49150 | 49250 | 49100 | 424 |
| 528 | 20250122 | 112300 | 12098550300 | 49000 | 49050 | 49150 | 48950 | 762 |
| 529 | 20250122 | 112200 | 12061184400 | 49050 | 49050 | 49050 | 49000 | 455 |
| 530 | 20250122 | 112100 | 12038884750 | 49050 | 49150 | 49150 | 49000 | 1573 |
| 531 | 20250122 | 112000 | 11961682250 | 49100 | 49200 | 49250 | 49100 | 2148 |
| 532 | 20250122 | 111900 | 11856120900 | 49250 | 49300 | 49300 | 49200 | 724 |
| 533 | 20250122 | 111800 | 11820467050 | 49300 | 49350 | 49350 | 49250 | 777 |
| 534 | 20250122 | 111700 | 11782146500 | 49350 | 49250 | 49350 | 49200 | 1189 |
| 535 | 20250122 | 111600 | 11723523900 | 49300 | 49300 | 49300 | 49250 | 87 |
| 536 | 20250122 | 111500 | 11719235350 | 49300 | 49200 | 49300 | 49200 | 424 |
| 537 | 20250122 | 111400 | 11698342100 | 49200 | 49250 | 49250 | 49150 | 233 |
| 538 | 20250122 | 111300 | 11686874950 | 49200 | 49200 | 49300 | 49200 | 451 |
| 539 | 20250122 | 111200 | 11664671400 | 49200 | 49300 | 49300 | 49200 | 580 |
| 540 | 20250122 | 111100 | 11636110550 | 49250 | 49300 | 49350 | 49250 | 327 |
| 541 | 20250122 | 111000 | 11619985000 | 49350 | 49300 | 49350 | 49300 | 639 |
| 542 | 20250122 | 110900 | 11588469200 | 49300 | 49200 | 49300 | 49200 | 283 |
| 543 | 20250122 | 110800 | 11574522850 | 49350 | 49200 | 49350 | 49200 | 3644 |
| 544 | 20250122 | 110700 | 11395000950 | 49200 | 49150 | 49200 | 49150 | 243 |
| 545 | 20250122 | 110600 | 11383053000 | 49150 | 49250 | 49250 | 49150 | 236 |
| 546 | 20250122 | 110500 | 11371442400 | 49200 | 49200 | 49250 | 49200 | 827 |
| 547 | 20250122 | 110400 | 11330728650 | 49200 | 49200 | 49200 | 49150 | 180 |
| 548 | 20250122 | 110300 | 11321874200 | 49200 | 49150 | 49200 | 49150 | 253 |
| 549 | 20250122 | 110200 | 11309435950 | 49150 | 49150 | 49150 | 49100 | 125 |
| 550 | 20250122 | 110100 | 11303293000 | 49150 | 49150 | 49150 | 49100 | 180 |
| 551 | 20250122 | 110000 | 11294447050 | 49150 | 49250 | 49250 | 49150 | 565 |
| 552 | 20250122 | 105900 | 11266643050 | 49150 | 49300 | 49300 | 49150 | 1768 |
| 553 | 20250122 | 105800 | 11179607550 | 49250 | 49300 | 49300 | 49250 | 208 |
| 554 | 20250122 | 105700 | 11169355550 | 49250 | 49250 | 49350 | 49250 | 329 |
| 555 | 20250122 | 105600 | 11153144300 | 49350 | 49300 | 49350 | 49250 | 456 |
| 556 | 20250122 | 105500 | 11130660700 | 49300 | 49250 | 49350 | 49250 | 607 |
| 557 | 20250122 | 105400 | 11100734750 | 49250 | 49300 | 49300 | 49200 | 380 |
| 558 | 20250122 | 105300 | 11082014400 | 49300 | 49250 | 49350 | 49250 | 1429 |
| 559 | 20250122 | 105200 | 11011589450 | 49250 | 49350 | 49350 | 49250 | 1160 |
| 560 | 20250122 | 105100 | 10954425000 | 49300 | 49350 | 49350 | 49300 | 1124 |
| 561 | 20250122 | 105000 | 10898998750 | 49350 | 49250 | 49350 | 49200 | 819 |
| 562 | 20250122 | 104900 | 10858629550 | 49250 | 49250 | 49300 | 49250 | 3310 |
| 563 | 20250122 | 104800 | 10695507250 | 49250 | 49100 | 49250 | 49100 | 4586 |
| 564 | 20250122 | 104700 | 10470002800 | 49100 | 49100 | 49100 | 49050 | 295 |
| 565 | 20250122 | 104600 | 10455521900 | 49100 | 49000 | 49100 | 49000 | 521 |
| 566 | 20250122 | 104500 | 10429959200 | 49100 | 49000 | 49100 | 49000 | 372 |
| 567 | 20250122 | 104400 | 10411718950 | 49000 | 49000 | 49050 | 48900 | 1029 |
| 568 | 20250122 | 104300 | 10361322150 | 48950 | 49000 | 49050 | 48950 | 202 |
| 569 | 20250122 | 104200 | 10351422700 | 49000 | 48900 | 49000 | 48900 | 328 |
| 570 | 20250122 | 104100 | 10335372150 | 48950 | 49100 | 49100 | 48950 | 1873 |
| 571 | 20250122 | 104000 | 10243556050 | 49100 | 49050 | 49100 | 49000 | 2951 |
| 572 | 20250122 | 103900 | 10098761700 | 49000 | 49050 | 49050 | 49000 | 338 |
| 573 | 20250122 | 103800 | 10082196200 | 49000 | 48950 | 49050 | 48900 | 951 |
| 574 | 20250122 | 103700 | 10035596050 | 48900 | 48950 | 48950 | 48900 | 589 |
| 575 | 20250122 | 103600 | 10006785350 | 48900 | 48950 | 49000 | 48900 | 865 |
| 576 | 20250122 | 103500 | 9964418450 | 48950 | 48950 | 49000 | 48950 | 580 |
| 577 | 20250122 | 103400 | 9936002650 | 48950 | 48950 | 48950 | 48900 | 420 |
| 578 | 20250122 | 103300 | 9915447950 | 48950 | 49000 | 49000 | 48950 | 568 |
| 579 | 20250122 | 103200 | 9887640200 | 49000 | 48950 | 49000 | 48950 | 592 |
| 580 | 20250122 | 103100 | 9858641650 | 49000 | 48950 | 49000 | 48900 | 1484 |
| 581 | 20250122 | 103000 | 9786032500 | 48950 | 49100 | 49100 | 48950 | 1143 |
| 582 | 20250122 | 102900 | 9729990900 | 49050 | 49000 | 49100 | 49000 | 1070 |
| 583 | 20250122 | 102800 | 9677507600 | 49050 | 49100 | 49100 | 49000 | 676 |
| 584 | 20250122 | 102700 | 9644345850 | 49100 | 49000 | 49150 | 48950 | 5109 |
| 585 | 20250122 | 102600 | 9393858700 | 48950 | 48650 | 48950 | 48650 | 2023 |
| 586 | 20250122 | 102500 | 9295057100 | 48650 | 48550 | 48650 | 48550 | 523 |
| 587 | 20250122 | 102400 | 9269626750 | 48550 | 48500 | 48600 | 48500 | 190 |
| 588 | 20250122 | 102300 | 9260398950 | 48500 | 48450 | 48500 | 48450 | 842 |
| 589 | 20250122 | 102200 | 9219562800 | 48450 | 48450 | 48450 | 48400 | 515 |
| 590 | 20250122 | 102100 | 9194621350 | 48400 | 48350 | 48450 | 48350 | 292 |
| 591 | 20250122 | 102000 | 9180488650 | 48350 | 48300 | 48400 | 48250 | 438 |
| 592 | 20250122 | 101900 | 9159312400 | 48300 | 48200 | 48300 | 48200 | 381 |
| 593 | 20250122 | 101800 | 9140934400 | 48200 | 48300 | 48300 | 48200 | 127 |
| 594 | 20250122 | 101700 | 9134803800 | 48300 | 48300 | 48300 | 48250 | 28 |
| 595 | 20250122 | 101600 | 9133451550 | 48300 | 48300 | 48300 | 48250 | 144 |
| 596 | 20250122 | 101500 | 9126500550 | 48250 | 48250 | 48300 | 48200 | 351 |
| 597 | 20250122 | 101400 | 9109562100 | 48200 | 48250 | 48250 | 48200 | 78 |
| 598 | 20250122 | 101300 | 9105800500 | 48200 | 48250 | 48250 | 48200 | 163 |
| 599 | 20250122 | 101200 | 9097937450 | 48250 | 48300 | 48300 | 48250 | 302 |
| 600 | 20250122 | 101100 | 9083361250 | 48300 | 48200 | 48300 | 48200 | 169 |
| 601 | 20250122 | 101000 | 9075213050 | 48100 | 47950 | 48300 | 47950 | 659 |
| 602 | 20250122 | 100900 | 9043540100 | 47900 | 47900 | 48000 | 47850 | 233 |
| 603 | 20250122 | 100800 | 9032381100 | 47900 | 47850 | 47950 | 47850 | 605 |
| 604 | 20250122 | 100700 | 9003413150 | 47850 | 47850 | 47900 | 47850 | 335 |
| 605 | 20250122 | 100600 | 8987378650 | 47850 | 47850 | 47900 | 47850 | 157 |
| 606 | 20250122 | 100500 | 8979863600 | 47900 | 47900 | 47900 | 47800 | 1714 |
| 607 | 20250122 | 100400 | 8897829800 | 47900 | 48000 | 48000 | 47850 | 2081 |
| 608 | 20250122 | 100300 | 8798037000 | 48000 | 48350 | 48350 | 48000 | 2743 |
| 609 | 20250122 | 100200 | 8666215350 | 48300 | 48350 | 48350 | 48300 | 63 |
| 610 | 20250122 | 100100 | 8663169750 | 48300 | 48350 | 48400 | 48300 | 716 |
| 611 | 20250122 | 100000 | 8628538950 | 48350 | 48450 | 48450 | 48350 | 754 |
| 612 | 20250122 | 095900 | 8592031600 | 48450 | 48300 | 48450 | 48300 | 130 |
| 613 | 20250122 | 095800 | 8585743350 | 48300 | 48150 | 48300 | 48100 | 1327 |
| 614 | 20250122 | 095700 | 8521814200 | 48150 | 48200 | 48200 | 48100 | 256 |
| 615 | 20250122 | 095600 | 8509481700 | 48250 | 48250 | 48300 | 48200 | 251 |
| 616 | 20250122 | 095500 | 8497368450 | 48250 | 48050 | 48300 | 48050 | 709 |
| 617 | 20250122 | 095400 | 8463181750 | 48050 | 48100 | 48100 | 48050 | 243 |
| 618 | 20250122 | 095300 | 8451496600 | 48100 | 48100 | 48100 | 48050 | 120 |
| 619 | 20250122 | 095200 | 8445725000 | 48050 | 48050 | 48200 | 48050 | 808 |
| 620 | 20250122 | 095100 | 8406857200 | 48050 | 48150 | 48150 | 48000 | 2279 |
| 621 | 20250122 | 095000 | 8297360350 | 48200 | 48250 | 48250 | 48100 | 2165 |
| 622 | 20250122 | 094900 | 8193091450 | 48250 | 48350 | 48350 | 48250 | 767 |
| 623 | 20250122 | 094800 | 8156018050 | 48300 | 48450 | 48450 | 48250 | 378 |
| 624 | 20250122 | 094700 | 8137756700 | 48300 | 48600 | 48600 | 48300 | 597 |
| 625 | 20250122 | 094600 | 8108818550 | 48600 | 48400 | 48600 | 48400 | 2278 |
| 626 | 20250122 | 094500 | 7998383150 | 48400 | 48050 | 48400 | 48050 | 2890 |
| 627 | 20250122 | 094400 | 7859186550 | 48050 | 48150 | 48150 | 48050 | 898 |
| 628 | 20250122 | 094300 | 7816016300 | 48150 | 48200 | 48200 | 48100 | 1368 |
| 629 | 20250122 | 094200 | 7750187800 | 48200 | 48150 | 48250 | 48150 | 777 |
| 630 | 20250122 | 094100 | 7712761500 | 48150 | 48150 | 48200 | 48100 | 887 |
| 631 | 20250122 | 094000 | 7670031550 | 48150 | 48100 | 48150 | 48050 | 1518 |
| 632 | 20250122 | 093900 | 7596991950 | 48100 | 48200 | 48200 | 48100 | 1535 |
| 633 | 20250122 | 093800 | 7523111900 | 48200 | 48400 | 48400 | 48200 | 1062 |
| 634 | 20250122 | 093700 | 7471798800 | 48400 | 48600 | 48600 | 48400 | 1914 |
| 635 | 20250122 | 093600 | 7378963100 | 48650 | 48550 | 48650 | 48550 | 392 |
| 636 | 20250122 | 093500 | 7359914450 | 48600 | 48650 | 48750 | 48500 | 2339 |
| 637 | 20250122 | 093400 | 7246269650 | 48650 | 48600 | 48650 | 48500 | 888 |
| 638 | 20250122 | 093300 | 7203134750 | 48550 | 48750 | 48800 | 48550 | 1252 |
| 639 | 20250122 | 093200 | 7142171550 | 48750 | 48850 | 48900 | 48750 | 1883 |
| 640 | 20250122 | 093100 | 7050249650 | 48800 | 48900 | 48950 | 48750 | 767 |
| 641 | 20250122 | 093000 | 7012786050 | 48950 | 48850 | 49000 | 48850 | 1095 |
| 642 | 20250122 | 092900 | 6959192350 | 48850 | 48850 | 48900 | 48750 | 1906 |
| 643 | 20250122 | 092800 | 6866154650 | 48850 | 48900 | 49000 | 48850 | 540 |
| 644 | 20250122 | 092700 | 6839737800 | 48950 | 48800 | 48950 | 48650 | 2544 |
| 645 | 20250122 | 092600 | 6715631650 | 48800 | 48950 | 49000 | 48800 | 3967 |
| 646 | 20250122 | 092500 | 6521548800 | 49000 | 49100 | 49100 | 48900 | 4704 |
| 647 | 20250122 | 092400 | 6290910050 | 49150 | 48700 | 49150 | 48700 | 13119 |
| 648 | 20250122 | 092300 | 5648777550 | 48700 | 48550 | 48700 | 48550 | 2712 |
| 649 | 20250122 | 092200 | 5516858350 | 48550 | 48150 | 48550 | 48150 | 1391 |
| 650 | 20250122 | 092100 | 5449634750 | 48150 | 48050 | 48250 | 48050 | 1790 |
| 651 | 20250122 | 092000 | 5363375450 | 48050 | 48050 | 48150 | 48000 | 1809 |
| 652 | 20250122 | 091900 | 5276477850 | 48050 | 48200 | 48250 | 48050 | 1356 |
| 653 | 20250122 | 091800 | 5211170600 | 48200 | 48200 | 48300 | 48150 | 2273 |
| 654 | 20250122 | 091700 | 5101602650 | 48200 | 48300 | 48400 | 48150 | 1722 |
| 655 | 20250122 | 091600 | 5018451250 | 48300 | 48500 | 48550 | 48300 | 2445 |
| 656 | 20250122 | 091500 | 4899951400 | 48550 | 48600 | 48650 | 48400 | 2047 |
| 657 | 20250122 | 091400 | 4800552100 | 48600 | 48300 | 48650 | 48200 | 4927 |
| 658 | 20250122 | 091300 | 4561773450 | 48350 | 48150 | 48550 | 48100 | 9411 |
| 659 | 20250122 | 091200 | 4106553350 | 48100 | 48100 | 48100 | 47950 | 4068 |
| 660 | 20250122 | 091100 | 3911200650 | 48100 | 48200 | 48250 | 48050 | 4512 |
| 661 | 20250122 | 091000 | 3694005600 | 48250 | 48250 | 48300 | 48100 | 3972 |
| 662 | 20250122 | 090900 | 3502457900 | 48250 | 48350 | 48400 | 48250 | 3494 |
| 663 | 20250122 | 090800 | 3333630850 | 48350 | 48150 | 48350 | 48000 | 6581 |
| 664 | 20250122 | 090700 | 3016600600 | 48100 | 48300 | 48350 | 48100 | 4760 |
| 665 | 20250122 | 090600 | 2786956250 | 48300 | 48100 | 48300 | 48050 | 5484 |
| 666 | 20250122 | 090500 | 2522754800 | 48050 | 48000 | 48250 | 48000 | 11135 |
| 667 | 20250122 | 090400 | 1987216600 | 48000 | 47500 | 48100 | 47500 | 10563 |
| 668 | 20250122 | 090300 | 1481892650 | 47500 | 47400 | 47550 | 47300 | 4568 |
| 669 | 20250122 | 090200 | 1265142600 | 47450 | 47550 | 47550 | 47200 | 4850 |
| 670 | 20250122 | 090100 | 1035168700 | 47500 | 47450 | 47600 | 47000 | 9055 |
| 671 | 20250122 | 090000 | 606697000 | 47450 | 47700 | 47700 | 47200 | 12748 |