36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250122 | 201600 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 1446 |
| 3 | 20250122 | 201500 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 4 | 20250122 | 201400 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 5 | 20250122 | 201300 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 6 | 20250122 | 201200 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 7 | 20250122 | 201100 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 8 | 20250122 | 201000 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 9 | 20250122 | 200900 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 10 | 20250122 | 200800 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 11 | 20250122 | 200700 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 12 | 20250122 | 200600 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 13 | 20250122 | 200500 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 14 | 20250122 | 200400 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 15 | 20250122 | 200300 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 16 | 20250122 | 200200 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 17 | 20250122 | 200100 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 18 | 20250122 | 200000 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 19 | 20250122 | 195900 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 20 | 20250122 | 195800 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 21 | 20250122 | 195700 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 22 | 20250122 | 195600 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 23 | 20250122 | 195500 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 24 | 20250122 | 195400 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 25 | 20250122 | 195300 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 26 | 20250122 | 195200 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 27 | 20250122 | 195100 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 28 | 20250122 | 195000 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 29 | 20250122 | 194900 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 30 | 20250122 | 194800 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 31 | 20250122 | 194700 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 32 | 20250122 | 194600 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 1446 |
| 33 | 20250122 | 194500 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 34 | 20250122 | 194400 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 35 | 20250122 | 194300 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 36 | 20250122 | 194200 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 37 | 20250122 | 194100 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 38 | 20250122 | 194000 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 39 | 20250122 | 193900 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 40 | 20250122 | 193800 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 41 | 20250122 | 193700 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 42 | 20250122 | 193600 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 43 | 20250122 | 193500 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 44 | 20250122 | 193400 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 45 | 20250122 | 193300 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 46 | 20250122 | 193200 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 47 | 20250122 | 193100 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 48 | 20250122 | 193000 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 49 | 20250122 | 192900 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 50 | 20250122 | 192800 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 51 | 20250122 | 192700 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 52 | 20250122 | 192600 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 53 | 20250122 | 192500 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 54 | 20250122 | 192400 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 55 | 20250122 | 192300 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 56 | 20250122 | 192200 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 57 | 20250122 | 192100 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 58 | 20250122 | 192000 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 59 | 20250122 | 191900 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 60 | 20250122 | 191800 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 61 | 20250122 | 191700 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 62 | 20250122 | 191600 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 1446 |
| 63 | 20250122 | 191500 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 64 | 20250122 | 191400 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 65 | 20250122 | 191300 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 66 | 20250122 | 191200 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 67 | 20250122 | 191100 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 68 | 20250122 | 191000 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 69 | 20250122 | 190900 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 70 | 20250122 | 190800 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 71 | 20250122 | 190700 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 72 | 20250122 | 190600 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 73 | 20250122 | 190500 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 74 | 20250122 | 190400 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 75 | 20250122 | 190300 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 76 | 20250122 | 190200 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 77 | 20250122 | 190100 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 78 | 20250122 | 190000 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 79 | 20250122 | 185900 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 80 | 20250122 | 185800 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 81 | 20250122 | 185700 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 82 | 20250122 | 185600 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 83 | 20250122 | 185500 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 84 | 20250122 | 185400 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 85 | 20250122 | 185300 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 86 | 20250122 | 185200 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 87 | 20250122 | 185100 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 88 | 20250122 | 185000 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 89 | 20250122 | 184900 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 90 | 20250122 | 184800 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 91 | 20250122 | 184700 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 92 | 20250122 | 184600 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 1446 |
| 93 | 20250122 | 184500 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 94 | 20250122 | 184400 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 95 | 20250122 | 184300 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 96 | 20250122 | 184200 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 97 | 20250122 | 184100 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 98 | 20250122 | 184000 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 99 | 20250122 | 183900 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 100 | 20250122 | 183800 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 101 | 20250122 | 183700 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 102 | 20250122 | 183600 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 103 | 20250122 | 183500 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 104 | 20250122 | 183400 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 105 | 20250122 | 183300 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 106 | 20250122 | 183200 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 107 | 20250122 | 183100 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 108 | 20250122 | 183000 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 109 | 20250122 | 182900 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 110 | 20250122 | 182800 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 111 | 20250122 | 182700 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 112 | 20250122 | 182600 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 113 | 20250122 | 182500 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 114 | 20250122 | 182400 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 115 | 20250122 | 182300 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 116 | 20250122 | 182200 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 117 | 20250122 | 182100 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 118 | 20250122 | 182000 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 119 | 20250122 | 181900 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 120 | 20250122 | 181800 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 121 | 20250122 | 181700 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 122 | 20250122 | 181600 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 1446 |
| 123 | 20250122 | 181500 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 124 | 20250122 | 181400 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 125 | 20250122 | 181300 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 126 | 20250122 | 181200 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 127 | 20250122 | 181100 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 128 | 20250122 | 181000 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 129 | 20250122 | 180900 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 130 | 20250122 | 180800 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 131 | 20250122 | 180700 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 132 | 20250122 | 180600 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 133 | 20250122 | 180500 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 134 | 20250122 | 180400 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 135 | 20250122 | 180300 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 136 | 20250122 | 180200 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 137 | 20250122 | 180100 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 138 | 20250122 | 180000 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 139 | 20250122 | 175900 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 140 | 20250122 | 175800 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 141 | 20250122 | 175700 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 142 | 20250122 | 175600 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 143 | 20250122 | 175500 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 144 | 20250122 | 175400 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 145 | 20250122 | 175300 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 146 | 20250122 | 175200 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 147 | 20250122 | 175100 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 148 | 20250122 | 175000 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 149 | 20250122 | 174900 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 150 | 20250122 | 174800 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 151 | 20250122 | 174700 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 152 | 20250122 | 174600 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 1446 |
| 153 | 20250122 | 174500 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 154 | 20250122 | 174400 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 155 | 20250122 | 174300 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 156 | 20250122 | 174200 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 157 | 20250122 | 174100 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 158 | 20250122 | 174000 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 159 | 20250122 | 173900 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 160 | 20250122 | 173800 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 161 | 20250122 | 173700 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 162 | 20250122 | 173600 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 163 | 20250122 | 173500 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 164 | 20250122 | 173400 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 165 | 20250122 | 173300 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 166 | 20250122 | 173200 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 167 | 20250122 | 173100 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 168 | 20250122 | 173000 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 169 | 20250122 | 172900 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 170 | 20250122 | 172800 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 171 | 20250122 | 172700 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 172 | 20250122 | 172600 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 173 | 20250122 | 172500 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 174 | 20250122 | 172400 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 175 | 20250122 | 172300 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 176 | 20250122 | 172200 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 177 | 20250122 | 172100 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 178 | 20250122 | 172000 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 179 | 20250122 | 171900 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 180 | 20250122 | 171800 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 181 | 20250122 | 171700 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 182 | 20250122 | 171600 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 1446 |
| 183 | 20250122 | 171500 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 184 | 20250122 | 171400 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 185 | 20250122 | 171300 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 186 | 20250122 | 171200 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 187 | 20250122 | 171100 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 188 | 20250122 | 171000 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 189 | 20250122 | 170900 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 190 | 20250122 | 170800 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 191 | 20250122 | 170700 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 192 | 20250122 | 170600 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 193 | 20250122 | 170500 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 194 | 20250122 | 170400 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 195 | 20250122 | 170300 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 196 | 20250122 | 170200 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 197 | 20250122 | 170100 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 198 | 20250122 | 170000 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 199 | 20250122 | 165900 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 200 | 20250122 | 165800 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 201 | 20250122 | 165700 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 202 | 20250122 | 165600 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 203 | 20250122 | 165500 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 204 | 20250122 | 165400 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 205 | 20250122 | 165300 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 206 | 20250122 | 165200 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 207 | 20250122 | 165100 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 208 | 20250122 | 165000 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 209 | 20250122 | 164900 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 210 | 20250122 | 164800 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 211 | 20250122 | 164700 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 212 | 20250122 | 164600 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 1446 |
| 213 | 20250122 | 164500 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 214 | 20250122 | 164400 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 215 | 20250122 | 164300 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 216 | 20250122 | 164200 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 217 | 20250122 | 164100 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 218 | 20250122 | 164000 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 219 | 20250122 | 163900 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 220 | 20250122 | 163800 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 221 | 20250122 | 163700 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 222 | 20250122 | 163600 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 223 | 20250122 | 163500 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 224 | 20250122 | 163400 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 225 | 20250122 | 163300 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 226 | 20250122 | 163200 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 227 | 20250122 | 163100 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 228 | 20250122 | 163000 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 229 | 20250122 | 162900 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 230 | 20250122 | 162800 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 231 | 20250122 | 162700 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 232 | 20250122 | 162600 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 233 | 20250122 | 162500 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 234 | 20250122 | 162400 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 235 | 20250122 | 162300 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 236 | 20250122 | 162200 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 237 | 20250122 | 162100 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 238 | 20250122 | 162000 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 239 | 20250122 | 161900 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 240 | 20250122 | 161800 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 241 | 20250122 | 161700 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 242 | 20250122 | 161600 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 1446 |
| 243 | 20250122 | 161500 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 244 | 20250122 | 161400 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 245 | 20250122 | 161300 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 246 | 20250122 | 161200 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 247 | 20250122 | 161100 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 248 | 20250122 | 161000 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 249 | 20250122 | 160900 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 250 | 20250122 | 160800 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 251 | 20250122 | 160700 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 252 | 20250122 | 160600 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 253 | 20250122 | 160500 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 254 | 20250122 | 160400 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 255 | 20250122 | 160300 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 256 | 20250122 | 160200 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 257 | 20250122 | 160100 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 258 | 20250122 | 160000 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 259 | 20250122 | 155900 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 260 | 20250122 | 155800 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 261 | 20250122 | 155700 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 262 | 20250122 | 155600 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 263 | 20250122 | 155500 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 264 | 20250122 | 155400 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 265 | 20250122 | 155300 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 266 | 20250122 | 155200 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 267 | 20250122 | 155100 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 268 | 20250122 | 155000 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 269 | 20250122 | 154900 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 270 | 20250122 | 154800 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 271 | 20250122 | 154700 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 272 | 20250122 | 154600 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 1446 |
| 273 | 20250122 | 154500 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 274 | 20250122 | 154400 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 275 | 20250122 | 154300 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 276 | 20250122 | 154200 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 277 | 20250122 | 154100 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 278 | 20250122 | 154000 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 279 | 20250122 | 153900 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 280 | 20250122 | 153800 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 281 | 20250122 | 153700 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 282 | 20250122 | 153600 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 283 | 20250122 | 153500 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 284 | 20250122 | 153400 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 285 | 20250122 | 153300 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 286 | 20250122 | 153200 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 287 | 20250122 | 153100 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 288 | 20250122 | 153000 | 5773151400 | 24000 | 24000 | 24000 | 24000 | 1446 |
| 289 | 20250122 | 152900 | 5738447400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 290 | 20250122 | 152800 | 5738447400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 291 | 20250122 | 152700 | 5738447400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 292 | 20250122 | 152600 | 5738447400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 293 | 20250122 | 152500 | 5738447400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 294 | 20250122 | 152400 | 5738447400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 295 | 20250122 | 152300 | 5738447400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 296 | 20250122 | 152200 | 5738447400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 297 | 20250122 | 152100 | 5738447400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 298 | 20250122 | 152000 | 5738447400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 299 | 20250122 | 151900 | 5738447400 | 24150 | 24150 | 24150 | 23900 | 1681 |
| 300 | 20250122 | 151800 | 5698166150 | 24150 | 24050 | 24150 | 23950 | 3322 |
| 301 | 20250122 | 151700 | 5618404950 | 24150 | 24200 | 24200 | 24050 | 416 |
| 302 | 20250122 | 151600 | 5608379150 | 24200 | 24150 | 24250 | 24100 | 229 |
| 303 | 20250122 | 151500 | 5602849700 | 24150 | 24150 | 24250 | 24050 | 2259 |
| 304 | 20250122 | 151400 | 5548381250 | 24200 | 24150 | 24200 | 24100 | 148 |
| 305 | 20250122 | 151300 | 5544808800 | 24150 | 24150 | 24200 | 24100 | 992 |
| 306 | 20250122 | 151200 | 5520846050 | 24200 | 24150 | 24200 | 24150 | 192 |
| 307 | 20250122 | 151100 | 5516206800 | 24200 | 24150 | 24200 | 24150 | 191 |
| 308 | 20250122 | 151000 | 5511590800 | 24100 | 24250 | 24250 | 24100 | 93 |
| 309 | 20250122 | 150900 | 5509344800 | 24250 | 24200 | 24250 | 24100 | 259 |
| 310 | 20250122 | 150800 | 5503089500 | 24200 | 24250 | 24250 | 24150 | 220 |
| 311 | 20250122 | 150700 | 5497762900 | 24250 | 24150 | 24250 | 24150 | 476 |
| 312 | 20250122 | 150600 | 5486253350 | 24200 | 24150 | 24200 | 24050 | 283 |
| 313 | 20250122 | 150500 | 5479421050 | 24150 | 24100 | 24150 | 24100 | 568 |
| 314 | 20250122 | 150400 | 5465731550 | 24050 | 24050 | 24200 | 24050 | 1265 |
| 315 | 20250122 | 150300 | 5435243550 | 24050 | 24150 | 24200 | 24050 | 2196 |
| 316 | 20250122 | 150200 | 5382330000 | 24200 | 24250 | 24250 | 24150 | 189 |
| 317 | 20250122 | 150100 | 5377762750 | 24100 | 24150 | 24250 | 24100 | 336 |
| 318 | 20250122 | 150000 | 5369652500 | 24150 | 24250 | 24250 | 24100 | 3566 |
| 319 | 20250122 | 145900 | 5283494700 | 24250 | 24250 | 24250 | 24200 | 277 |
| 320 | 20250122 | 145800 | 5276780900 | 24200 | 24250 | 24300 | 24200 | 913 |
| 321 | 20250122 | 145700 | 5254646400 | 24250 | 24250 | 24300 | 24200 | 502 |
| 322 | 20250122 | 145600 | 5242476450 | 24200 | 24250 | 24300 | 24200 | 450 |
| 323 | 20250122 | 145500 | 5231555250 | 24200 | 24250 | 24300 | 24200 | 991 |
| 324 | 20250122 | 145400 | 5207557350 | 24250 | 24300 | 24300 | 24200 | 313 |
| 325 | 20250122 | 145300 | 5199963200 | 24250 | 24250 | 24250 | 24200 | 233 |
| 326 | 20250122 | 145200 | 5194315950 | 24250 | 24200 | 24250 | 24200 | 443 |
| 327 | 20250122 | 145100 | 5183580400 | 24200 | 24200 | 24300 | 24200 | 279 |
| 328 | 20250122 | 145000 | 5176822400 | 24250 | 24250 | 24300 | 24200 | 392 |
| 329 | 20250122 | 144900 | 5167317450 | 24250 | 24250 | 24300 | 24200 | 202 |
| 330 | 20250122 | 144800 | 5162417400 | 24250 | 24300 | 24300 | 24250 | 332 |
| 331 | 20250122 | 144700 | 5154359350 | 24300 | 24250 | 24300 | 24200 | 345 |
| 332 | 20250122 | 144600 | 5145992350 | 24300 | 24250 | 24300 | 24200 | 264 |
| 333 | 20250122 | 144500 | 5139587200 | 24300 | 24250 | 24300 | 24200 | 556 |
| 334 | 20250122 | 144400 | 5126096450 | 24200 | 24250 | 24300 | 24200 | 224 |
| 335 | 20250122 | 144300 | 5120666200 | 24200 | 24250 | 24250 | 24200 | 314 |
| 336 | 20250122 | 144200 | 5113061100 | 24300 | 24300 | 24300 | 24250 | 303 |
| 337 | 20250122 | 144100 | 5105705550 | 24300 | 24250 | 24300 | 24250 | 113 |
| 338 | 20250122 | 144000 | 5102964800 | 24300 | 24250 | 24300 | 24150 | 552 |
| 339 | 20250122 | 143900 | 5089587900 | 24250 | 24250 | 24250 | 24150 | 427 |
| 340 | 20250122 | 143800 | 5079258550 | 24200 | 24200 | 24200 | 24150 | 333 |
| 341 | 20250122 | 143700 | 5071202950 | 24200 | 24250 | 24250 | 24150 | 584 |
| 342 | 20250122 | 143600 | 5057057450 | 24200 | 24250 | 24250 | 24150 | 308 |
| 343 | 20250122 | 143500 | 5049603600 | 24200 | 24200 | 24250 | 24200 | 430 |
| 344 | 20250122 | 143400 | 5039190700 | 24150 | 24200 | 24200 | 24150 | 351 |
| 345 | 20250122 | 143300 | 5030709100 | 24200 | 24150 | 24200 | 24150 | 545 |
| 346 | 20250122 | 143200 | 5017530350 | 24200 | 24200 | 24200 | 24150 | 433 |
| 347 | 20250122 | 143100 | 5007063500 | 24200 | 24200 | 24250 | 24150 | 524 |
| 348 | 20250122 | 143000 | 4994383000 | 24200 | 24150 | 24250 | 24150 | 503 |
| 349 | 20250122 | 142900 | 4982216500 | 24200 | 24150 | 24200 | 24150 | 488 |
| 350 | 20250122 | 142800 | 4970414250 | 24150 | 24150 | 24200 | 24150 | 441 |
| 351 | 20250122 | 142700 | 4959760500 | 24200 | 24150 | 24200 | 24150 | 366 |
| 352 | 20250122 | 142600 | 4950911450 | 24150 | 24150 | 24200 | 24150 | 733 |
| 353 | 20250122 | 142500 | 4933186800 | 24150 | 24150 | 24200 | 24150 | 249 |
| 354 | 20250122 | 142400 | 4927168950 | 24200 | 24200 | 24250 | 24150 | 360 |
| 355 | 20250122 | 142300 | 4918465200 | 24150 | 24250 | 24250 | 24150 | 683 |
| 356 | 20250122 | 142200 | 4901949300 | 24250 | 24200 | 24250 | 24150 | 367 |
| 357 | 20250122 | 142100 | 4893062700 | 24200 | 24250 | 24250 | 24200 | 403 |
| 358 | 20250122 | 142000 | 4883308000 | 24200 | 24250 | 24250 | 24200 | 570 |
| 359 | 20250122 | 141900 | 4869502550 | 24250 | 24250 | 24300 | 24200 | 510 |
| 360 | 20250122 | 141800 | 4857140400 | 24250 | 24250 | 24300 | 24200 | 398 |
| 361 | 20250122 | 141700 | 4847492600 | 24250 | 24250 | 24250 | 24200 | 428 |
| 362 | 20250122 | 141600 | 4837117400 | 24250 | 24300 | 24300 | 24250 | 360 |
| 363 | 20250122 | 141500 | 4828381450 | 24250 | 24300 | 24400 | 24250 | 584 |
| 364 | 20250122 | 141400 | 4814192300 | 24250 | 24250 | 24350 | 24250 | 471 |
| 365 | 20250122 | 141300 | 4802753850 | 24250 | 24300 | 24400 | 24250 | 495 |
| 366 | 20250122 | 141200 | 4790728500 | 24300 | 24400 | 24400 | 24250 | 236 |
| 367 | 20250122 | 141100 | 4784991450 | 24350 | 24300 | 24350 | 24300 | 412 |
| 368 | 20250122 | 141000 | 4774969000 | 24350 | 24400 | 24400 | 24350 | 519 |
| 369 | 20250122 | 140900 | 4762321400 | 24400 | 24400 | 24400 | 24300 | 590 |
| 370 | 20250122 | 140800 | 4747958850 | 24400 | 24300 | 24400 | 24300 | 211 |
| 371 | 20250122 | 140700 | 4742822900 | 24350 | 24350 | 24350 | 24300 | 323 |
| 372 | 20250122 | 140600 | 4734968100 | 24400 | 24300 | 24400 | 24300 | 421 |
| 373 | 20250122 | 140500 | 4724713350 | 24350 | 24300 | 24350 | 24300 | 192 |
| 374 | 20250122 | 140400 | 4720045950 | 24350 | 24350 | 24350 | 24300 | 295 |
| 375 | 20250122 | 140300 | 4712868250 | 24350 | 24350 | 24400 | 24300 | 240 |
| 376 | 20250122 | 140200 | 4707028600 | 24350 | 24300 | 24350 | 24300 | 409 |
| 377 | 20250122 | 140100 | 4697075700 | 24300 | 24300 | 24350 | 24300 | 570 |
| 378 | 20250122 | 140000 | 4683212200 | 24350 | 24350 | 24400 | 24300 | 282 |
| 379 | 20250122 | 135900 | 4676345700 | 24350 | 24400 | 24400 | 24300 | 532 |
| 380 | 20250122 | 135800 | 4663381550 | 24400 | 24350 | 24400 | 24300 | 572 |
| 381 | 20250122 | 135700 | 4649468150 | 24350 | 24350 | 24350 | 24300 | 520 |
| 382 | 20250122 | 135600 | 4636823950 | 24300 | 24400 | 24400 | 24300 | 424 |
| 383 | 20250122 | 135500 | 4626493200 | 24350 | 24350 | 24400 | 24300 | 268 |
| 384 | 20250122 | 135400 | 4619967900 | 24350 | 24300 | 24400 | 24300 | 488 |
| 385 | 20250122 | 135300 | 4608088850 | 24300 | 24350 | 24400 | 24300 | 118 |
| 386 | 20250122 | 135200 | 4605218800 | 24400 | 24400 | 24400 | 24250 | 256 |
| 387 | 20250122 | 135100 | 4598992850 | 24300 | 24300 | 24350 | 24250 | 404 |
| 388 | 20250122 | 135000 | 4589170200 | 24300 | 24300 | 24400 | 24300 | 254 |
| 389 | 20250122 | 134900 | 4582986600 | 24350 | 24300 | 24400 | 24300 | 394 |
| 390 | 20250122 | 134800 | 4573392800 | 24300 | 24300 | 24350 | 24300 | 445 |
| 391 | 20250122 | 134700 | 4562571200 | 24350 | 24300 | 24350 | 24300 | 253 |
| 392 | 20250122 | 134600 | 4556415050 | 24350 | 24350 | 24400 | 24300 | 286 |
| 393 | 20250122 | 134500 | 4549455100 | 24400 | 24350 | 24400 | 24300 | 491 |
| 394 | 20250122 | 134400 | 4537508600 | 24350 | 24300 | 24400 | 24300 | 280 |
| 395 | 20250122 | 134300 | 4530692350 | 24350 | 24400 | 24400 | 24300 | 331 |
| 396 | 20250122 | 134200 | 4522627000 | 24400 | 24350 | 24400 | 24300 | 569 |
| 397 | 20250122 | 134100 | 4508772350 | 24300 | 24350 | 24400 | 24300 | 293 |
| 398 | 20250122 | 134000 | 4501640550 | 24350 | 24400 | 24400 | 24350 | 185 |
| 399 | 20250122 | 133900 | 4497132950 | 24400 | 24400 | 24450 | 24350 | 473 |
| 400 | 20250122 | 133800 | 4485595950 | 24450 | 24400 | 24450 | 24350 | 622 |
| 401 | 20250122 | 133700 | 4470404150 | 24400 | 24400 | 24450 | 24350 | 321 |
| 402 | 20250122 | 133600 | 4462577200 | 24350 | 24400 | 24450 | 24350 | 317 |
| 403 | 20250122 | 133500 | 4454845550 | 24400 | 24300 | 24400 | 24300 | 987 |
| 404 | 20250122 | 133400 | 4430794550 | 24300 | 24300 | 24350 | 24250 | 474 |
| 405 | 20250122 | 133300 | 4419272950 | 24300 | 24350 | 24350 | 24300 | 246 |
| 406 | 20250122 | 133200 | 4413292650 | 24350 | 24350 | 24350 | 24300 | 516 |
| 407 | 20250122 | 133100 | 4400733800 | 24300 | 24350 | 24350 | 24300 | 394 |
| 408 | 20250122 | 133000 | 4391147450 | 24300 | 24350 | 24350 | 24300 | 239 |
| 409 | 20250122 | 132900 | 4385337750 | 24350 | 24300 | 24350 | 24300 | 380 |
| 410 | 20250122 | 132800 | 4376095350 | 24300 | 24300 | 24350 | 24250 | 317 |
| 411 | 20250122 | 132700 | 4368393850 | 24300 | 24300 | 24300 | 24250 | 232 |
| 412 | 20250122 | 132600 | 4362760700 | 24350 | 24250 | 24350 | 24250 | 371 |
| 413 | 20250122 | 132500 | 4353751850 | 24250 | 24200 | 24350 | 24200 | 469 |
| 414 | 20250122 | 132400 | 4342372300 | 24200 | 24250 | 24300 | 24200 | 216 |
| 415 | 20250122 | 132300 | 4337139500 | 24200 | 24300 | 24300 | 24200 | 281 |
| 416 | 20250122 | 132200 | 4330329900 | 24250 | 24250 | 24300 | 24250 | 422 |
| 417 | 20250122 | 132100 | 4320083300 | 24250 | 24200 | 24250 | 24150 | 455 |
| 418 | 20250122 | 132000 | 4309073700 | 24150 | 24200 | 24250 | 24150 | 419 |
| 419 | 20250122 | 131900 | 4298947650 | 24200 | 24200 | 24250 | 24150 | 307 |
| 420 | 20250122 | 131800 | 4291519550 | 24200 | 24200 | 24250 | 24150 | 538 |
| 421 | 20250122 | 131700 | 4278497450 | 24150 | 24150 | 24200 | 24150 | 153 |
| 422 | 20250122 | 131600 | 4274801250 | 24200 | 24200 | 24250 | 24150 | 380 |
| 423 | 20250122 | 131500 | 4265602000 | 24250 | 24200 | 24250 | 24200 | 361 |
| 424 | 20250122 | 131400 | 4256861100 | 24150 | 24150 | 24200 | 24150 | 345 |
| 425 | 20250122 | 131300 | 4248523800 | 24150 | 24250 | 24250 | 24150 | 240 |
| 426 | 20250122 | 131200 | 4242716200 | 24200 | 24250 | 24250 | 24200 | 278 |
| 427 | 20250122 | 131100 | 4235982600 | 24200 | 24200 | 24250 | 24150 | 272 |
| 428 | 20250122 | 131000 | 4229400450 | 24150 | 24200 | 24200 | 24150 | 310 |
| 429 | 20250122 | 130900 | 4221904200 | 24250 | 24250 | 24300 | 24250 | 276 |
| 430 | 20250122 | 130800 | 4215209400 | 24300 | 24200 | 24300 | 24200 | 198 |
| 431 | 20250122 | 130700 | 4210409800 | 24200 | 24250 | 24300 | 24200 | 224 |
| 432 | 20250122 | 130600 | 4204978950 | 24300 | 24250 | 24300 | 24250 | 307 |
| 433 | 20250122 | 130500 | 4197528300 | 24300 | 24250 | 24300 | 24250 | 378 |
| 434 | 20250122 | 130400 | 4188350550 | 24350 | 24200 | 24350 | 24150 | 364 |
| 435 | 20250122 | 130300 | 4179528500 | 24250 | 24350 | 24350 | 24200 | 233 |
| 436 | 20250122 | 130200 | 4173881100 | 24350 | 24250 | 24350 | 24250 | 326 |
| 437 | 20250122 | 130100 | 4165964750 | 24300 | 24200 | 24300 | 24200 | 455 |
| 438 | 20250122 | 130000 | 4154934650 | 24250 | 24250 | 24250 | 24200 | 222 |
| 439 | 20250122 | 125900 | 4149556650 | 24300 | 24300 | 24400 | 24250 | 753 |
| 440 | 20250122 | 125800 | 4131250150 | 24250 | 24250 | 24300 | 24250 | 125 |
| 441 | 20250122 | 125700 | 4128218550 | 24250 | 24250 | 24300 | 24250 | 517 |
| 442 | 20250122 | 125600 | 4115677200 | 24300 | 24300 | 24300 | 24250 | 202 |
| 443 | 20250122 | 125500 | 4110775400 | 24250 | 24200 | 24250 | 24150 | 500 |
| 444 | 20250122 | 125400 | 4098672300 | 24200 | 24200 | 24250 | 24150 | 719 |
| 445 | 20250122 | 125300 | 4081272850 | 24250 | 24200 | 24250 | 24200 | 289 |
| 446 | 20250122 | 125200 | 4074273300 | 24200 | 24250 | 24300 | 24200 | 581 |
| 447 | 20250122 | 125100 | 4060170200 | 24250 | 24250 | 24300 | 24250 | 366 |
| 448 | 20250122 | 125000 | 4051291650 | 24250 | 24250 | 24350 | 24250 | 283 |
| 449 | 20250122 | 124900 | 4044424250 | 24350 | 24300 | 24350 | 24250 | 1716 |
| 450 | 20250122 | 124800 | 4002674000 | 24350 | 24450 | 24450 | 24300 | 559 |
| 451 | 20250122 | 124700 | 3989057200 | 24450 | 24350 | 24450 | 24350 | 246 |
| 452 | 20250122 | 124600 | 3983056150 | 24450 | 24400 | 24450 | 24400 | 161 |
| 453 | 20250122 | 124500 | 3979125550 | 24550 | 24500 | 24550 | 24250 | 390 |
| 454 | 20250122 | 124400 | 3969602000 | 24550 | 24550 | 24550 | 24400 | 343 |
| 455 | 20250122 | 124300 | 3961199500 | 24500 | 24600 | 24600 | 24350 | 3508 |
| 456 | 20250122 | 124200 | 3875547650 | 24600 | 24600 | 24650 | 24600 | 219 |
| 457 | 20250122 | 124100 | 3870158100 | 24600 | 24550 | 24650 | 24550 | 195 |
| 458 | 20250122 | 124000 | 3865356700 | 24650 | 24500 | 24650 | 24500 | 1151 |
| 459 | 20250122 | 123900 | 3837076950 | 24500 | 24450 | 24500 | 24450 | 380 |
| 460 | 20250122 | 123800 | 3827771050 | 24500 | 24450 | 24500 | 24450 | 215 |
| 461 | 20250122 | 123700 | 3822505450 | 24500 | 24450 | 24500 | 24400 | 659 |
| 462 | 20250122 | 123600 | 3806368450 | 24450 | 24400 | 24450 | 24400 | 228 |
| 463 | 20250122 | 123500 | 3800799350 | 24450 | 24450 | 24500 | 24450 | 361 |
| 464 | 20250122 | 123400 | 3791968200 | 24450 | 24450 | 24500 | 24400 | 403 |
| 465 | 20250122 | 123300 | 3782111050 | 24400 | 24400 | 24450 | 24400 | 161 |
| 466 | 20250122 | 123200 | 3778180150 | 24450 | 24400 | 24450 | 24400 | 248 |
| 467 | 20250122 | 123100 | 3772119150 | 24450 | 24500 | 24500 | 24400 | 316 |
| 468 | 20250122 | 123000 | 3764390800 | 24450 | 24500 | 24500 | 24400 | 169 |
| 469 | 20250122 | 122900 | 3760257550 | 24450 | 24400 | 24500 | 24400 | 201 |
| 470 | 20250122 | 122800 | 3755347250 | 24450 | 24400 | 24450 | 24400 | 247 |
| 471 | 20250122 | 122700 | 3749311400 | 24500 | 24350 | 24500 | 24350 | 297 |
| 472 | 20250122 | 122600 | 3742056550 | 24400 | 24400 | 24450 | 24350 | 176 |
| 473 | 20250122 | 122500 | 3737764400 | 24400 | 24400 | 24450 | 24400 | 354 |
| 474 | 20250122 | 122400 | 3729123700 | 24400 | 24400 | 24450 | 24400 | 184 |
| 475 | 20250122 | 122300 | 3724629900 | 24450 | 24350 | 24450 | 24350 | 243 |
| 476 | 20250122 | 122200 | 3718699750 | 24350 | 24300 | 24350 | 24250 | 429 |
| 477 | 20250122 | 122100 | 3708258450 | 24350 | 24350 | 24350 | 24250 | 435 |
| 478 | 20250122 | 122000 | 3697679650 | 24400 | 24350 | 24400 | 24250 | 398 |
| 479 | 20250122 | 121900 | 3687999800 | 24300 | 24350 | 24400 | 24300 | 202 |
| 480 | 20250122 | 121800 | 3683078950 | 24400 | 24400 | 24400 | 24350 | 172 |
| 481 | 20250122 | 121700 | 3678887600 | 24400 | 24400 | 24500 | 24350 | 180 |
| 482 | 20250122 | 121600 | 3674492750 | 24450 | 24350 | 24450 | 24350 | 418 |
| 483 | 20250122 | 121500 | 3664283200 | 24350 | 24400 | 24400 | 24350 | 316 |
| 484 | 20250122 | 121400 | 3656578300 | 24350 | 24400 | 24400 | 24350 | 91 |
| 485 | 20250122 | 121300 | 3654359500 | 24450 | 24400 | 24450 | 24400 | 331 |
| 486 | 20250122 | 121200 | 3646269250 | 24400 | 24450 | 24450 | 24350 | 347 |
| 487 | 20250122 | 121100 | 3637795400 | 24450 | 24450 | 24450 | 24400 | 626 |
| 488 | 20250122 | 121000 | 3622496300 | 24450 | 24400 | 24450 | 24400 | 299 |
| 489 | 20250122 | 120900 | 3615196150 | 24400 | 24300 | 24400 | 24300 | 1029 |
| 490 | 20250122 | 120800 | 3590141600 | 24300 | 24350 | 24350 | 24300 | 162 |
| 491 | 20250122 | 120700 | 3586199050 | 24350 | 24300 | 24350 | 24300 | 235 |
| 492 | 20250122 | 120600 | 3580487300 | 24300 | 24200 | 24300 | 24200 | 632 |
| 493 | 20250122 | 120500 | 3565161450 | 24250 | 24200 | 24250 | 24200 | 111 |
| 494 | 20250122 | 120400 | 3562471300 | 24250 | 24250 | 24250 | 24200 | 153 |
| 495 | 20250122 | 120300 | 3558763600 | 24200 | 24100 | 24300 | 24100 | 647 |
| 496 | 20250122 | 120200 | 3543090400 | 24150 | 24250 | 24250 | 24100 | 248 |
| 497 | 20250122 | 120100 | 3537090150 | 24250 | 24200 | 24250 | 24100 | 370 |
| 498 | 20250122 | 120000 | 3528144450 | 24200 | 24150 | 24200 | 24150 | 231 |
| 499 | 20250122 | 115900 | 3522564100 | 24150 | 24100 | 24150 | 24100 | 238 |
| 500 | 20250122 | 115800 | 3516821700 | 24150 | 24050 | 24150 | 24050 | 296 |
| 501 | 20250122 | 115700 | 3509685800 | 24050 | 24150 | 24150 | 24050 | 238 |
| 502 | 20250122 | 115600 | 3503953050 | 24100 | 24050 | 24100 | 24050 | 469 |
| 503 | 20250122 | 115500 | 3492653050 | 24050 | 24100 | 24100 | 24050 | 255 |
| 504 | 20250122 | 115400 | 3486512300 | 24100 | 24100 | 24150 | 24050 | 234 |
| 505 | 20250122 | 115300 | 3480878200 | 24100 | 24150 | 24150 | 24050 | 329 |
| 506 | 20250122 | 115200 | 3472939200 | 24100 | 24150 | 24150 | 24100 | 310 |
| 507 | 20250122 | 115100 | 3465459600 | 24150 | 24100 | 24150 | 24100 | 256 |
| 508 | 20250122 | 115000 | 3459286050 | 24100 | 24100 | 24150 | 24100 | 232 |
| 509 | 20250122 | 114900 | 3453691400 | 24100 | 24150 | 24150 | 24100 | 244 |
| 510 | 20250122 | 114800 | 3447805400 | 24150 | 24100 | 24150 | 24050 | 378 |
| 511 | 20250122 | 114700 | 3438692300 | 24100 | 24150 | 24200 | 24100 | 135 |
| 512 | 20250122 | 114600 | 3435436000 | 24200 | 24150 | 24250 | 24100 | 695 |
| 513 | 20250122 | 114500 | 3418640650 | 24150 | 24150 | 24200 | 24150 | 194 |
| 514 | 20250122 | 114400 | 3413952200 | 24150 | 24200 | 24250 | 24150 | 198 |
| 515 | 20250122 | 114300 | 3409163850 | 24200 | 24200 | 24250 | 24200 | 181 |
| 516 | 20250122 | 114200 | 3404780300 | 24200 | 24200 | 24250 | 24150 | 324 |
| 517 | 20250122 | 114100 | 3396938550 | 24200 | 24250 | 24300 | 24200 | 255 |
| 518 | 20250122 | 114000 | 3390756750 | 24250 | 24300 | 24300 | 24250 | 150 |
| 519 | 20250122 | 113900 | 3387117900 | 24250 | 24250 | 24300 | 24200 | 267 |
| 520 | 20250122 | 113800 | 3380642450 | 24250 | 24250 | 24300 | 24200 | 216 |
| 521 | 20250122 | 113700 | 3375402300 | 24250 | 24250 | 24300 | 24200 | 222 |
| 522 | 20250122 | 113600 | 3370017750 | 24300 | 24250 | 24300 | 24150 | 530 |
| 523 | 20250122 | 113500 | 3357153300 | 24250 | 24200 | 24300 | 24150 | 340 |
| 524 | 20250122 | 113400 | 3348907250 | 24200 | 24150 | 24250 | 24150 | 503 |
| 525 | 20250122 | 113300 | 3336726550 | 24150 | 24250 | 24250 | 24150 | 325 |
| 526 | 20250122 | 113200 | 3328856650 | 24200 | 24150 | 24250 | 24150 | 366 |
| 527 | 20250122 | 113100 | 3320003650 | 24150 | 24150 | 24200 | 24150 | 183 |
| 528 | 20250122 | 113000 | 3315583850 | 24250 | 24200 | 24250 | 24200 | 233 |
| 529 | 20250122 | 112900 | 3309942100 | 24200 | 24150 | 24250 | 24150 | 352 |
| 530 | 20250122 | 112800 | 3301423800 | 24150 | 24150 | 24150 | 24100 | 304 |
| 531 | 20250122 | 112700 | 3294085750 | 24100 | 24150 | 24150 | 24050 | 372 |
| 532 | 20250122 | 112600 | 3285109850 | 24150 | 24200 | 24250 | 24150 | 174 |
| 533 | 20250122 | 112500 | 3280900050 | 24200 | 24150 | 24200 | 24050 | 330 |
| 534 | 20250122 | 112400 | 3272924400 | 24150 | 24200 | 24200 | 24050 | 505 |
| 535 | 20250122 | 112300 | 3260729700 | 24200 | 24150 | 24200 | 24150 | 219 |
| 536 | 20250122 | 112200 | 3255437150 | 24250 | 24100 | 24250 | 24100 | 656 |
| 537 | 20250122 | 112100 | 3239579450 | 24150 | 24150 | 24150 | 24100 | 257 |
| 538 | 20250122 | 112000 | 3233383850 | 24100 | 24150 | 24150 | 24100 | 296 |
| 539 | 20250122 | 111900 | 3226241700 | 24100 | 24100 | 24200 | 24100 | 245 |
| 540 | 20250122 | 111800 | 3220333550 | 24050 | 24050 | 24100 | 24000 | 431 |
| 541 | 20250122 | 111700 | 3209963000 | 24050 | 24050 | 24100 | 24050 | 154 |
| 542 | 20250122 | 111600 | 3206254550 | 24050 | 24100 | 24100 | 24050 | 265 |
| 543 | 20250122 | 111500 | 3199878950 | 24100 | 24100 | 24150 | 24050 | 674 |
| 544 | 20250122 | 111400 | 3183651450 | 24050 | 24150 | 24150 | 24050 | 123 |
| 545 | 20250122 | 111300 | 3180689800 | 24100 | 24100 | 24150 | 24100 | 325 |
| 546 | 20250122 | 111200 | 3172855100 | 24100 | 24100 | 24200 | 24100 | 502 |
| 547 | 20250122 | 111100 | 3160740050 | 24100 | 24100 | 24150 | 24100 | 147 |
| 548 | 20250122 | 111000 | 3157195200 | 24150 | 24100 | 24150 | 24100 | 411 |
| 549 | 20250122 | 110900 | 3147278250 | 24100 | 24150 | 24150 | 24100 | 201 |
| 550 | 20250122 | 110800 | 3142431300 | 24100 | 24150 | 24200 | 24100 | 487 |
| 551 | 20250122 | 110700 | 3130675750 | 24150 | 24150 | 24200 | 24150 | 225 |
| 552 | 20250122 | 110600 | 3125239850 | 24150 | 24100 | 24200 | 24050 | 361 |
| 553 | 20250122 | 110500 | 3116529850 | 24150 | 24050 | 24150 | 24050 | 518 |
| 554 | 20250122 | 110400 | 3104040450 | 24050 | 24050 | 24100 | 24050 | 189 |
| 555 | 20250122 | 110300 | 3099492800 | 24100 | 24100 | 24150 | 24050 | 316 |
| 556 | 20250122 | 110200 | 3091877600 | 24100 | 24050 | 24150 | 24050 | 527 |
| 557 | 20250122 | 110100 | 3079176500 | 24100 | 24050 | 24100 | 24000 | 334 |
| 558 | 20250122 | 110000 | 3071143050 | 24050 | 24050 | 24050 | 24000 | 420 |
| 559 | 20250122 | 105900 | 3061057600 | 24000 | 24050 | 24050 | 24000 | 201 |
| 560 | 20250122 | 105800 | 3056229500 | 24000 | 24000 | 24000 | 23900 | 325 |
| 561 | 20250122 | 105700 | 3048436950 | 23950 | 23950 | 24000 | 23900 | 403 |
| 562 | 20250122 | 105600 | 3038785950 | 23900 | 24000 | 24000 | 23900 | 115 |
| 563 | 20250122 | 105500 | 3036028800 | 23950 | 23900 | 24000 | 23900 | 408 |
| 564 | 20250122 | 105400 | 3026254250 | 23900 | 24000 | 24000 | 23900 | 972 |
| 565 | 20250122 | 105300 | 3002974950 | 24000 | 24000 | 24050 | 23950 | 282 |
| 566 | 20250122 | 105200 | 2996208750 | 23950 | 24000 | 24050 | 23950 | 281 |
| 567 | 20250122 | 105100 | 2989464800 | 23950 | 24000 | 24050 | 23900 | 458 |
| 568 | 20250122 | 105000 | 2978492350 | 23950 | 23950 | 24000 | 23900 | 476 |
| 569 | 20250122 | 104900 | 2967084950 | 23950 | 24000 | 24000 | 23950 | 309 |
| 570 | 20250122 | 104800 | 2959680500 | 23950 | 23950 | 24000 | 23900 | 438 |
| 571 | 20250122 | 104700 | 2949191500 | 23900 | 23950 | 24000 | 23900 | 307 |
| 572 | 20250122 | 104600 | 2941842500 | 23950 | 24000 | 24050 | 23950 | 357 |
| 573 | 20250122 | 104500 | 2933272300 | 24000 | 23950 | 24050 | 23950 | 189 |
| 574 | 20250122 | 104400 | 2928735300 | 23950 | 24000 | 24050 | 23900 | 1036 |
| 575 | 20250122 | 104300 | 2903881100 | 23950 | 23950 | 24000 | 23900 | 310 |
| 576 | 20250122 | 104200 | 2896454600 | 23950 | 23950 | 24000 | 23950 | 274 |
| 577 | 20250122 | 104100 | 2889885400 | 23950 | 24000 | 24000 | 23950 | 458 |
| 578 | 20250122 | 104000 | 2878911400 | 24000 | 24000 | 24050 | 24000 | 117 |
| 579 | 20250122 | 103900 | 2876102650 | 24000 | 24000 | 24050 | 24000 | 385 |
| 580 | 20250122 | 103800 | 2866855800 | 24000 | 24000 | 24100 | 23950 | 412 |
| 581 | 20250122 | 103700 | 2856954500 | 24000 | 24000 | 24050 | 23900 | 167 |
| 582 | 20250122 | 103600 | 2852946600 | 24050 | 24000 | 24050 | 23950 | 801 |
| 583 | 20250122 | 103500 | 2833724450 | 24050 | 24100 | 24150 | 24000 | 412 |
| 584 | 20250122 | 103400 | 2823823800 | 24050 | 24100 | 24100 | 24050 | 510 |
| 585 | 20250122 | 103300 | 2811541150 | 24100 | 24100 | 24150 | 24050 | 304 |
| 586 | 20250122 | 103200 | 2804220700 | 24100 | 24050 | 24100 | 24050 | 373 |
| 587 | 20250122 | 103100 | 2795237050 | 24050 | 24150 | 24200 | 24050 | 518 |
| 588 | 20250122 | 103000 | 2782752750 | 24100 | 24100 | 24150 | 24100 | 772 |
| 589 | 20250122 | 102900 | 2764145850 | 24100 | 24100 | 24150 | 24100 | 192 |
| 590 | 20250122 | 102800 | 2759512900 | 24100 | 24100 | 24150 | 24100 | 425 |
| 591 | 20250122 | 102700 | 2749256700 | 24150 | 24150 | 24200 | 24100 | 990 |
| 592 | 20250122 | 102600 | 2725347150 | 24150 | 24150 | 24200 | 24150 | 201 |
| 593 | 20250122 | 102500 | 2720492300 | 24200 | 24200 | 24200 | 24150 | 330 |
| 594 | 20250122 | 102400 | 2712509600 | 24200 | 24200 | 24300 | 24200 | 794 |
| 595 | 20250122 | 102300 | 2693278050 | 24200 | 24250 | 24250 | 24200 | 276 |
| 596 | 20250122 | 102200 | 2686595650 | 24250 | 24200 | 24300 | 24200 | 362 |
| 597 | 20250122 | 102100 | 2677828650 | 24200 | 24250 | 24300 | 24200 | 586 |
| 598 | 20250122 | 102000 | 2663635700 | 24200 | 24250 | 24250 | 24200 | 369 |
| 599 | 20250122 | 101900 | 2654700200 | 24250 | 24250 | 24300 | 24250 | 206 |
| 600 | 20250122 | 101800 | 2649704350 | 24250 | 24250 | 24300 | 24200 | 472 |
| 601 | 20250122 | 101700 | 2638260400 | 24300 | 24250 | 24300 | 24200 | 957 |
| 602 | 20250122 | 101600 | 2615065450 | 24250 | 24250 | 24300 | 24250 | 207 |
| 603 | 20250122 | 101500 | 2610042000 | 24300 | 24350 | 24350 | 24300 | 406 |
| 604 | 20250122 | 101400 | 2600170950 | 24300 | 24300 | 24350 | 24250 | 150 |
| 605 | 20250122 | 101300 | 2596525850 | 24350 | 24300 | 24400 | 24300 | 348 |
| 606 | 20250122 | 101200 | 2588057600 | 24300 | 24400 | 24400 | 24300 | 945 |
| 607 | 20250122 | 101100 | 2565029800 | 24400 | 24400 | 24500 | 24400 | 417 |
| 608 | 20250122 | 101000 | 2554835950 | 24400 | 24400 | 24450 | 24400 | 245 |
| 609 | 20250122 | 100900 | 2548852000 | 24400 | 24450 | 24500 | 24350 | 576 |
| 610 | 20250122 | 100800 | 2534773100 | 24500 | 24400 | 24500 | 24400 | 166 |
| 611 | 20250122 | 100700 | 2530713850 | 24400 | 24350 | 24400 | 24300 | 407 |
| 612 | 20250122 | 100600 | 2520807150 | 24350 | 24350 | 24400 | 24300 | 204 |
| 613 | 20250122 | 100500 | 2515840750 | 24400 | 24350 | 24400 | 24300 | 239 |
| 614 | 20250122 | 100400 | 2510021950 | 24400 | 24350 | 24400 | 24300 | 388 |
| 615 | 20250122 | 100300 | 2500571900 | 24450 | 24450 | 24500 | 24350 | 443 |
| 616 | 20250122 | 100200 | 2489762400 | 24450 | 24600 | 24600 | 24400 | 795 |
| 617 | 20250122 | 100100 | 2470292750 | 24550 | 24550 | 24600 | 24500 | 814 |
| 618 | 20250122 | 100000 | 2450308300 | 24550 | 24700 | 24700 | 24500 | 1087 |
| 619 | 20250122 | 095900 | 2423552300 | 24700 | 24650 | 24750 | 24600 | 940 |
| 620 | 20250122 | 095800 | 2400359300 | 24600 | 24550 | 24600 | 24500 | 2462 |
| 621 | 20250122 | 095700 | 2339897200 | 24550 | 24750 | 24750 | 24550 | 3010 |
| 622 | 20250122 | 095600 | 2265630800 | 24700 | 24650 | 24800 | 24600 | 5855 |
| 623 | 20250122 | 095500 | 2121058050 | 24600 | 24500 | 24650 | 24500 | 2409 |
| 624 | 20250122 | 095400 | 2061836100 | 24450 | 24500 | 24550 | 24350 | 1517 |
| 625 | 20250122 | 095300 | 2024697300 | 24550 | 24500 | 24550 | 24400 | 549 |
| 626 | 20250122 | 095200 | 2011264700 | 24500 | 24350 | 24650 | 24350 | 2587 |
| 627 | 20250122 | 095100 | 1947833550 | 24350 | 24450 | 24500 | 24300 | 837 |
| 628 | 20250122 | 095000 | 1927403500 | 24450 | 24400 | 24450 | 24350 | 1249 |
| 629 | 20250122 | 094900 | 1896904650 | 24400 | 24450 | 24450 | 24400 | 942 |
| 630 | 20250122 | 094800 | 1873907100 | 24450 | 24450 | 24450 | 24250 | 1267 |
| 631 | 20250122 | 094700 | 1843018750 | 24450 | 24300 | 24500 | 24300 | 2247 |
| 632 | 20250122 | 094600 | 1788064750 | 24300 | 24150 | 24300 | 24100 | 1199 |
| 633 | 20250122 | 094500 | 1759079200 | 24200 | 24200 | 24200 | 24000 | 1050 |
| 634 | 20250122 | 094400 | 1733735650 | 23700 | 24300 | 24300 | 23700 | 3426 |
| 635 | 20250122 | 094300 | 1651823300 | 24350 | 24150 | 24350 | 24100 | 372 |
| 636 | 20250122 | 094200 | 1642830700 | 24150 | 24400 | 24400 | 24100 | 1551 |
| 637 | 20250122 | 094100 | 1605105850 | 24400 | 24150 | 24400 | 24050 | 5281 |
| 638 | 20250122 | 094000 | 1476692600 | 24100 | 23800 | 24100 | 23800 | 1805 |
| 639 | 20250122 | 093900 | 1433472950 | 23850 | 23850 | 23900 | 23800 | 384 |
| 640 | 20250122 | 093800 | 1424324000 | 23800 | 23750 | 23850 | 23700 | 1020 |
| 641 | 20250122 | 093700 | 1400091700 | 23750 | 23650 | 23800 | 23600 | 628 |
| 642 | 20250122 | 093600 | 1385198900 | 23600 | 23600 | 23700 | 23600 | 260 |
| 643 | 20250122 | 093500 | 1379051950 | 23650 | 23550 | 23650 | 23550 | 744 |
| 644 | 20250122 | 093400 | 1361486250 | 23500 | 23550 | 23600 | 23500 | 1087 |
| 645 | 20250122 | 093300 | 1335888350 | 23550 | 23600 | 23650 | 23550 | 588 |
| 646 | 20250122 | 093200 | 1322025800 | 23650 | 23600 | 23650 | 23600 | 162 |
| 647 | 20250122 | 093100 | 1318199550 | 23550 | 23650 | 23700 | 23550 | 2956 |
| 648 | 20250122 | 093000 | 1248350600 | 23700 | 23750 | 23750 | 23650 | 1029 |
| 649 | 20250122 | 092900 | 1223947100 | 23750 | 23850 | 23850 | 23700 | 735 |
| 650 | 20250122 | 092800 | 1206457650 | 23850 | 23900 | 23900 | 23850 | 374 |
| 651 | 20250122 | 092700 | 1197528850 | 23850 | 23800 | 24000 | 23750 | 1300 |
| 652 | 20250122 | 092600 | 1166405400 | 23800 | 23850 | 23850 | 23800 | 2032 |
| 653 | 20250122 | 092500 | 1118014150 | 23850 | 23850 | 24050 | 23700 | 1885 |
| 654 | 20250122 | 092400 | 1073073500 | 23850 | 23800 | 24000 | 23800 | 2826 |
| 655 | 20250122 | 092300 | 1005621900 | 23900 | 23700 | 23900 | 23700 | 2733 |
| 656 | 20250122 | 092200 | 940748400 | 23700 | 23700 | 23750 | 23650 | 681 |
| 657 | 20250122 | 092100 | 924628850 | 23750 | 23700 | 23750 | 23650 | 1151 |
| 658 | 20250122 | 092000 | 897356250 | 23700 | 23750 | 23750 | 23650 | 105 |
| 659 | 20250122 | 091900 | 894867850 | 23750 | 23750 | 23800 | 23700 | 368 |
| 660 | 20250122 | 091800 | 886125600 | 23750 | 23750 | 23850 | 23650 | 761 |
| 661 | 20250122 | 091700 | 868054050 | 23800 | 23750 | 23800 | 23500 | 2486 |
| 662 | 20250122 | 091600 | 809349400 | 23750 | 23700 | 23750 | 23550 | 4165 |
| 663 | 20250122 | 091500 | 710956800 | 23700 | 23750 | 23800 | 23650 | 1419 |
| 664 | 20250122 | 091400 | 677329500 | 23700 | 23750 | 23800 | 23700 | 1387 |
| 665 | 20250122 | 091300 | 644381700 | 23700 | 23750 | 23800 | 23700 | 1327 |
| 666 | 20250122 | 091200 | 612868950 | 23750 | 23750 | 23900 | 23700 | 2676 |
| 667 | 20250122 | 091100 | 549313850 | 23800 | 23900 | 23950 | 23750 | 2268 |
| 668 | 20250122 | 091000 | 495317900 | 23900 | 23900 | 24000 | 23750 | 5059 |
| 669 | 20250122 | 090900 | 374712100 | 23900 | 24050 | 24150 | 23900 | 3015 |
| 670 | 20250122 | 090800 | 302521050 | 24100 | 24150 | 24200 | 24050 | 2436 |
| 671 | 20250122 | 090700 | 243839100 | 24150 | 24350 | 24350 | 24150 | 2776 |
| 672 | 20250122 | 090600 | 176490950 | 24300 | 24350 | 24350 | 24300 | 542 |
| 673 | 20250122 | 090500 | 163319850 | 24300 | 24400 | 24400 | 24300 | 352 |
| 674 | 20250122 | 090400 | 154743050 | 24400 | 24300 | 24400 | 24300 | 167 |
| 675 | 20250122 | 090300 | 150678200 | 24350 | 24400 | 24400 | 24350 | 110 |
| 676 | 20250122 | 090200 | 147999350 | 24300 | 24300 | 24500 | 24200 | 2247 |
| 677 | 20250122 | 090100 | 93577800 | 24300 | 24400 | 24450 | 24250 | 2046 |
| 678 | 20250122 | 090000 | 43729750 | 24450 | 24600 | 24600 | 24450 | 1781 |