36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250116 | 201600 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 1507 |
| 3 | 20250116 | 201500 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 4 | 20250116 | 201400 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 5 | 20250116 | 201300 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 6 | 20250116 | 201200 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 7 | 20250116 | 201100 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 8 | 20250116 | 201000 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 9 | 20250116 | 200900 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 10 | 20250116 | 200800 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 11 | 20250116 | 200700 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 12 | 20250116 | 200600 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 13 | 20250116 | 200500 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 14 | 20250116 | 200400 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 15 | 20250116 | 200300 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 16 | 20250116 | 200200 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 17 | 20250116 | 200100 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 18 | 20250116 | 200000 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 19 | 20250116 | 195900 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 20 | 20250116 | 195800 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 21 | 20250116 | 195700 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 22 | 20250116 | 195600 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 23 | 20250116 | 195500 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 24 | 20250116 | 195400 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 25 | 20250116 | 195300 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 26 | 20250116 | 195200 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 27 | 20250116 | 195100 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 28 | 20250116 | 195000 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 29 | 20250116 | 194900 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 30 | 20250116 | 194800 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 31 | 20250116 | 194700 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 32 | 20250116 | 194600 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 1507 |
| 33 | 20250116 | 194500 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 34 | 20250116 | 194400 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 35 | 20250116 | 194300 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 36 | 20250116 | 194200 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 37 | 20250116 | 194100 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 38 | 20250116 | 194000 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 39 | 20250116 | 193900 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 40 | 20250116 | 193800 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 41 | 20250116 | 193700 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 42 | 20250116 | 193600 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 43 | 20250116 | 193500 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 44 | 20250116 | 193400 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 45 | 20250116 | 193300 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 46 | 20250116 | 193200 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 47 | 20250116 | 193100 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 48 | 20250116 | 193000 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 49 | 20250116 | 192900 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 50 | 20250116 | 192800 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 51 | 20250116 | 192700 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 52 | 20250116 | 192600 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 53 | 20250116 | 192500 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 54 | 20250116 | 192400 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 55 | 20250116 | 192300 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 56 | 20250116 | 192200 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 57 | 20250116 | 192100 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 58 | 20250116 | 192000 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 59 | 20250116 | 191900 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 60 | 20250116 | 191800 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 61 | 20250116 | 191700 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 62 | 20250116 | 191600 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 1507 |
| 63 | 20250116 | 191500 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 64 | 20250116 | 191400 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 65 | 20250116 | 191300 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 66 | 20250116 | 191200 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 67 | 20250116 | 191100 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 68 | 20250116 | 191000 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 69 | 20250116 | 190900 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 70 | 20250116 | 190800 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 71 | 20250116 | 190700 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 72 | 20250116 | 190600 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 73 | 20250116 | 190500 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 74 | 20250116 | 190400 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 75 | 20250116 | 190300 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 76 | 20250116 | 190200 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 77 | 20250116 | 190100 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 78 | 20250116 | 190000 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 79 | 20250116 | 185900 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 80 | 20250116 | 185800 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 81 | 20250116 | 185700 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 82 | 20250116 | 185600 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 83 | 20250116 | 185500 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 84 | 20250116 | 185400 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 85 | 20250116 | 185300 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 86 | 20250116 | 185200 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 87 | 20250116 | 185100 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 88 | 20250116 | 185000 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 89 | 20250116 | 184900 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 90 | 20250116 | 184800 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 91 | 20250116 | 184700 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 92 | 20250116 | 184600 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 1507 |
| 93 | 20250116 | 184500 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 94 | 20250116 | 184400 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 95 | 20250116 | 184300 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 96 | 20250116 | 184200 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 97 | 20250116 | 184100 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 98 | 20250116 | 184000 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 99 | 20250116 | 183900 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 100 | 20250116 | 183800 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 101 | 20250116 | 183700 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 102 | 20250116 | 183600 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 103 | 20250116 | 183500 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 104 | 20250116 | 183400 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 105 | 20250116 | 183300 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 106 | 20250116 | 183200 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 107 | 20250116 | 183100 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 108 | 20250116 | 183000 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 109 | 20250116 | 182900 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 110 | 20250116 | 182800 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 111 | 20250116 | 182700 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 112 | 20250116 | 182600 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 113 | 20250116 | 182500 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 114 | 20250116 | 182400 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 115 | 20250116 | 182300 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 116 | 20250116 | 182200 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 117 | 20250116 | 182100 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 118 | 20250116 | 182000 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 119 | 20250116 | 181900 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 120 | 20250116 | 181800 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 121 | 20250116 | 181700 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 122 | 20250116 | 181600 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 1507 |
| 123 | 20250116 | 181500 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 124 | 20250116 | 181400 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 125 | 20250116 | 181300 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 126 | 20250116 | 181200 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 127 | 20250116 | 181100 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 128 | 20250116 | 181000 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 129 | 20250116 | 180900 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 130 | 20250116 | 180800 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 131 | 20250116 | 180700 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 132 | 20250116 | 180600 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 133 | 20250116 | 180500 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 134 | 20250116 | 180400 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 135 | 20250116 | 180300 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 136 | 20250116 | 180200 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 137 | 20250116 | 180100 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 138 | 20250116 | 180000 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 139 | 20250116 | 175900 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 140 | 20250116 | 175800 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 141 | 20250116 | 175700 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 142 | 20250116 | 175600 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 143 | 20250116 | 175500 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 144 | 20250116 | 175400 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 145 | 20250116 | 175300 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 146 | 20250116 | 175200 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 147 | 20250116 | 175100 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 148 | 20250116 | 175000 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 149 | 20250116 | 174900 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 150 | 20250116 | 174800 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 151 | 20250116 | 174700 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 152 | 20250116 | 174600 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 1507 |
| 153 | 20250116 | 174500 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 154 | 20250116 | 174400 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 155 | 20250116 | 174300 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 156 | 20250116 | 174200 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 157 | 20250116 | 174100 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 158 | 20250116 | 174000 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 159 | 20250116 | 173900 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 160 | 20250116 | 173800 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 161 | 20250116 | 173700 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 162 | 20250116 | 173600 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 163 | 20250116 | 173500 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 164 | 20250116 | 173400 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 165 | 20250116 | 173300 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 166 | 20250116 | 173200 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 167 | 20250116 | 173100 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 168 | 20250116 | 173000 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 169 | 20250116 | 172900 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 170 | 20250116 | 172800 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 171 | 20250116 | 172700 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 172 | 20250116 | 172600 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 173 | 20250116 | 172500 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 174 | 20250116 | 172400 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 175 | 20250116 | 172300 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 176 | 20250116 | 172200 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 177 | 20250116 | 172100 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 178 | 20250116 | 172000 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 179 | 20250116 | 171900 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 180 | 20250116 | 171800 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 181 | 20250116 | 171700 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 182 | 20250116 | 171600 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 1507 |
| 183 | 20250116 | 171500 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 184 | 20250116 | 171400 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 185 | 20250116 | 171300 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 186 | 20250116 | 171200 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 187 | 20250116 | 171100 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 188 | 20250116 | 171000 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 189 | 20250116 | 170900 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 190 | 20250116 | 170800 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 191 | 20250116 | 170700 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 192 | 20250116 | 170600 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 193 | 20250116 | 170500 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 194 | 20250116 | 170400 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 195 | 20250116 | 170300 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 196 | 20250116 | 170200 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 197 | 20250116 | 170100 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 198 | 20250116 | 170000 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 199 | 20250116 | 165900 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 200 | 20250116 | 165800 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 201 | 20250116 | 165700 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 202 | 20250116 | 165600 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 203 | 20250116 | 165500 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 204 | 20250116 | 165400 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 205 | 20250116 | 165300 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 206 | 20250116 | 165200 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 207 | 20250116 | 165100 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 208 | 20250116 | 165000 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 209 | 20250116 | 164900 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 210 | 20250116 | 164800 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 211 | 20250116 | 164700 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 212 | 20250116 | 164600 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 1507 |
| 213 | 20250116 | 164500 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 214 | 20250116 | 164400 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 215 | 20250116 | 164300 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 216 | 20250116 | 164200 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 217 | 20250116 | 164100 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 218 | 20250116 | 164000 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 219 | 20250116 | 163900 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 220 | 20250116 | 163800 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 221 | 20250116 | 163700 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 222 | 20250116 | 163600 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 223 | 20250116 | 163500 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 224 | 20250116 | 163400 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 225 | 20250116 | 163300 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 226 | 20250116 | 163200 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 227 | 20250116 | 163100 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 228 | 20250116 | 163000 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 229 | 20250116 | 162900 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 230 | 20250116 | 162800 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 231 | 20250116 | 162700 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 232 | 20250116 | 162600 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 233 | 20250116 | 162500 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 234 | 20250116 | 162400 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 235 | 20250116 | 162300 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 236 | 20250116 | 162200 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 237 | 20250116 | 162100 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 238 | 20250116 | 162000 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 239 | 20250116 | 161900 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 240 | 20250116 | 161800 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 241 | 20250116 | 161700 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 242 | 20250116 | 161600 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 1507 |
| 243 | 20250116 | 161500 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 244 | 20250116 | 161400 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 245 | 20250116 | 161300 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 246 | 20250116 | 161200 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 247 | 20250116 | 161100 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 248 | 20250116 | 161000 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 249 | 20250116 | 160900 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 250 | 20250116 | 160800 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 251 | 20250116 | 160700 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 252 | 20250116 | 160600 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 253 | 20250116 | 160500 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 254 | 20250116 | 160400 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 255 | 20250116 | 160300 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 256 | 20250116 | 160200 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 257 | 20250116 | 160100 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 258 | 20250116 | 160000 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 259 | 20250116 | 155900 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 260 | 20250116 | 155800 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 261 | 20250116 | 155700 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 262 | 20250116 | 155600 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 263 | 20250116 | 155500 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 264 | 20250116 | 155400 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 265 | 20250116 | 155300 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 266 | 20250116 | 155200 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 267 | 20250116 | 155100 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 268 | 20250116 | 155000 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 269 | 20250116 | 154900 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 270 | 20250116 | 154800 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 271 | 20250116 | 154700 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 272 | 20250116 | 154600 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 1507 |
| 273 | 20250116 | 154500 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 274 | 20250116 | 154400 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 275 | 20250116 | 154300 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 276 | 20250116 | 154200 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 277 | 20250116 | 154100 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 278 | 20250116 | 154000 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 279 | 20250116 | 153900 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 280 | 20250116 | 153800 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 281 | 20250116 | 153700 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 282 | 20250116 | 153600 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 283 | 20250116 | 153500 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 284 | 20250116 | 153400 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 285 | 20250116 | 153300 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 286 | 20250116 | 153200 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 287 | 20250116 | 153100 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 0 |
| 288 | 20250116 | 153000 | 5341174700 | 25600 | 25600 | 25600 | 25600 | 1507 |
| 289 | 20250116 | 152900 | 5302595500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 290 | 20250116 | 152800 | 5302595500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 291 | 20250116 | 152700 | 5302595500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 292 | 20250116 | 152600 | 5302595500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 293 | 20250116 | 152500 | 5302595500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 294 | 20250116 | 152400 | 5302595500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 295 | 20250116 | 152300 | 5302595500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 296 | 20250116 | 152200 | 5302595500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 297 | 20250116 | 152100 | 5302595500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 298 | 20250116 | 152000 | 5302595500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 299 | 20250116 | 151900 | 5302595500 | 25550 | 25500 | 25550 | 25400 | 762 |
| 300 | 20250116 | 151800 | 5283180250 | 25500 | 25400 | 25550 | 25400 | 465 |
| 301 | 20250116 | 151700 | 5271322800 | 25550 | 25400 | 25550 | 25400 | 370 |
| 302 | 20250116 | 151600 | 5261892050 | 25400 | 25500 | 25500 | 25400 | 973 |
| 303 | 20250116 | 151500 | 5237129150 | 25450 | 25550 | 25550 | 25450 | 333 |
| 304 | 20250116 | 151400 | 5228634600 | 25550 | 25550 | 25550 | 25500 | 684 |
| 305 | 20250116 | 151300 | 5211168350 | 25500 | 25500 | 25550 | 25450 | 490 |
| 306 | 20250116 | 151200 | 5198682450 | 25500 | 25500 | 25500 | 25450 | 435 |
| 307 | 20250116 | 151100 | 5187599450 | 25450 | 25500 | 25500 | 25450 | 180 |
| 308 | 20250116 | 151000 | 5183013650 | 25500 | 25550 | 25550 | 25500 | 734 |
| 309 | 20250116 | 150900 | 5164277500 | 25550 | 25500 | 25550 | 25500 | 161 |
| 310 | 20250116 | 150800 | 5160167100 | 25500 | 25550 | 25550 | 25500 | 880 |
| 311 | 20250116 | 150700 | 5137723500 | 25550 | 25550 | 25550 | 25500 | 491 |
| 312 | 20250116 | 150600 | 5125186850 | 25500 | 25550 | 25550 | 25500 | 362 |
| 313 | 20250116 | 150500 | 5115944950 | 25550 | 25550 | 25550 | 25500 | 275 |
| 314 | 20250116 | 150400 | 5108929150 | 25550 | 25550 | 25600 | 25500 | 304 |
| 315 | 20250116 | 150300 | 5101158500 | 25500 | 25600 | 25600 | 25500 | 415 |
| 316 | 20250116 | 150200 | 5090544250 | 25600 | 25450 | 25600 | 25450 | 411 |
| 317 | 20250116 | 150100 | 5080048650 | 25500 | 25500 | 25600 | 25500 | 309 |
| 318 | 20250116 | 150000 | 5072163700 | 25500 | 25600 | 25600 | 25500 | 853 |
| 319 | 20250116 | 145900 | 5050371200 | 25600 | 25650 | 25650 | 25600 | 1202 |
| 320 | 20250116 | 145800 | 5019594050 | 25650 | 25650 | 25650 | 25600 | 346 |
| 321 | 20250116 | 145700 | 5010728150 | 25650 | 25650 | 25700 | 25600 | 227 |
| 322 | 20250116 | 145600 | 5004906050 | 25650 | 25700 | 25700 | 25600 | 568 |
| 323 | 20250116 | 145500 | 4990321800 | 25700 | 25650 | 25700 | 25650 | 307 |
| 324 | 20250116 | 145400 | 4982437200 | 25650 | 25650 | 25700 | 25650 | 217 |
| 325 | 20250116 | 145300 | 4976866150 | 25700 | 25700 | 25700 | 25600 | 228 |
| 326 | 20250116 | 145200 | 4971018200 | 25600 | 25650 | 25700 | 25600 | 428 |
| 327 | 20250116 | 145100 | 4960040950 | 25650 | 25650 | 25650 | 25600 | 497 |
| 328 | 20250116 | 145000 | 4947308250 | 25650 | 25650 | 25650 | 25600 | 315 |
| 329 | 20250116 | 144900 | 4939235850 | 25650 | 25650 | 25650 | 25600 | 267 |
| 330 | 20250116 | 144800 | 4932393050 | 25650 | 25600 | 25650 | 25600 | 462 |
| 331 | 20250116 | 144700 | 4920547950 | 25650 | 25600 | 25650 | 25600 | 364 |
| 332 | 20250116 | 144600 | 4911218350 | 25600 | 25650 | 25650 | 25600 | 277 |
| 333 | 20250116 | 144500 | 4904120450 | 25650 | 25650 | 25650 | 25600 | 536 |
| 334 | 20250116 | 144400 | 4890379100 | 25650 | 25650 | 25650 | 25600 | 300 |
| 335 | 20250116 | 144300 | 4882692600 | 25650 | 25600 | 25650 | 25600 | 265 |
| 336 | 20250116 | 144200 | 4875900300 | 25650 | 25650 | 25650 | 25600 | 246 |
| 337 | 20250116 | 144100 | 4869600300 | 25650 | 25550 | 25650 | 25550 | 1428 |
| 338 | 20250116 | 144000 | 4833043450 | 25600 | 25650 | 25650 | 25550 | 191 |
| 339 | 20250116 | 143900 | 4828151000 | 25600 | 25700 | 25700 | 25600 | 341 |
| 340 | 20250116 | 143800 | 4819413200 | 25600 | 25700 | 25700 | 25600 | 1011 |
| 341 | 20250116 | 143700 | 4793503650 | 25700 | 25700 | 25700 | 25600 | 241 |
| 342 | 20250116 | 143600 | 4787317400 | 25700 | 25700 | 25700 | 25650 | 420 |
| 343 | 20250116 | 143500 | 4776532600 | 25700 | 25700 | 25700 | 25650 | 417 |
| 344 | 20250116 | 143400 | 4765822250 | 25700 | 25700 | 25700 | 25650 | 262 |
| 345 | 20250116 | 143300 | 4759094300 | 25650 | 25700 | 25750 | 25650 | 133 |
| 346 | 20250116 | 143200 | 4755677000 | 25650 | 25650 | 25750 | 25650 | 409 |
| 347 | 20250116 | 143100 | 4745163450 | 25700 | 25750 | 25750 | 25700 | 122 |
| 348 | 20250116 | 143000 | 4742024050 | 25750 | 25700 | 25750 | 25700 | 372 |
| 349 | 20250116 | 142900 | 4732459100 | 25650 | 25700 | 25700 | 25650 | 784 |
| 350 | 20250116 | 142800 | 4712315800 | 25700 | 25650 | 25700 | 25600 | 6397 |
| 351 | 20250116 | 142700 | 4547930500 | 25650 | 25650 | 25700 | 25600 | 174 |
| 352 | 20250116 | 142600 | 4543468000 | 25700 | 25650 | 25700 | 25650 | 352 |
| 353 | 20250116 | 142500 | 4534426950 | 25650 | 25650 | 25700 | 25650 | 256 |
| 354 | 20250116 | 142400 | 4527854550 | 25650 | 25700 | 25700 | 25600 | 253 |
| 355 | 20250116 | 142300 | 4521362550 | 25650 | 25650 | 25700 | 25650 | 362 |
| 356 | 20250116 | 142200 | 4512077150 | 25650 | 25600 | 25700 | 25600 | 280 |
| 357 | 20250116 | 142100 | 4504899000 | 25650 | 25650 | 25700 | 25600 | 652 |
| 358 | 20250116 | 142000 | 4488177050 | 25650 | 25650 | 25700 | 25650 | 313 |
| 359 | 20250116 | 141900 | 4480143750 | 25700 | 25650 | 25700 | 25600 | 404 |
| 360 | 20250116 | 141800 | 4469779050 | 25700 | 25700 | 25700 | 25650 | 292 |
| 361 | 20250116 | 141700 | 4462281200 | 25650 | 25650 | 25650 | 25600 | 264 |
| 362 | 20250116 | 141600 | 4455514400 | 25600 | 25600 | 25700 | 25600 | 243 |
| 363 | 20250116 | 141500 | 4449278500 | 25700 | 25650 | 25700 | 25600 | 447 |
| 364 | 20250116 | 141400 | 4437806600 | 25650 | 25750 | 25750 | 25600 | 1418 |
| 365 | 20250116 | 141300 | 4401391650 | 25750 | 25700 | 25750 | 25700 | 676 |
| 366 | 20250116 | 141200 | 4383990550 | 25750 | 25700 | 25750 | 25700 | 1135 |
| 367 | 20250116 | 141100 | 4354809600 | 25700 | 25700 | 25700 | 25650 | 386 |
| 368 | 20250116 | 141000 | 4344896450 | 25700 | 25700 | 25700 | 25650 | 377 |
| 369 | 20250116 | 140900 | 4335215750 | 25650 | 25650 | 25700 | 25650 | 238 |
| 370 | 20250116 | 140800 | 4329104550 | 25700 | 25700 | 25700 | 25650 | 614 |
| 371 | 20250116 | 140700 | 4313338150 | 25700 | 25700 | 25700 | 25650 | 197 |
| 372 | 20250116 | 140600 | 4308281500 | 25700 | 25700 | 25700 | 25650 | 378 |
| 373 | 20250116 | 140500 | 4298574000 | 25700 | 25700 | 25700 | 25650 | 749 |
| 374 | 20250116 | 140400 | 4279326750 | 25700 | 25700 | 25700 | 25650 | 542 |
| 375 | 20250116 | 140300 | 4265402350 | 25700 | 25600 | 25700 | 25600 | 359 |
| 376 | 20250116 | 140200 | 4256185150 | 25650 | 25600 | 25650 | 25600 | 225 |
| 377 | 20250116 | 140100 | 4250419200 | 25650 | 25600 | 25650 | 25600 | 523 |
| 378 | 20250116 | 140000 | 4237009800 | 25650 | 25650 | 25700 | 25600 | 152 |
| 379 | 20250116 | 135900 | 4233111500 | 25650 | 25600 | 25650 | 25600 | 285 |
| 380 | 20250116 | 135800 | 4225807100 | 25650 | 25650 | 25700 | 25650 | 198 |
| 381 | 20250116 | 135700 | 4220724100 | 25650 | 25700 | 25700 | 25650 | 1492 |
| 382 | 20250116 | 135600 | 4182432550 | 25650 | 25700 | 25700 | 25650 | 268 |
| 383 | 20250116 | 135500 | 4175552550 | 25650 | 25600 | 25700 | 25600 | 253 |
| 384 | 20250116 | 135400 | 4169060850 | 25650 | 25650 | 25650 | 25600 | 264 |
| 385 | 20250116 | 135300 | 4162293400 | 25650 | 25650 | 25650 | 25600 | 450 |
| 386 | 20250116 | 135200 | 4150756600 | 25650 | 25650 | 25700 | 25600 | 321 |
| 387 | 20250116 | 135100 | 4142528500 | 25650 | 25650 | 25650 | 25600 | 948 |
| 388 | 20250116 | 135000 | 4118212600 | 25600 | 25500 | 25650 | 25500 | 299 |
| 389 | 20250116 | 134900 | 4110559100 | 25500 | 25550 | 25550 | 25500 | 274 |
| 390 | 20250116 | 134800 | 4103567500 | 25600 | 25550 | 25600 | 25450 | 261 |
| 391 | 20250116 | 134700 | 4096900550 | 25600 | 25600 | 25650 | 25550 | 283 |
| 392 | 20250116 | 134600 | 4089651700 | 25650 | 25500 | 25650 | 25450 | 640 |
| 393 | 20250116 | 134500 | 4073312900 | 25500 | 25450 | 25500 | 25400 | 1536 |
| 394 | 20250116 | 134400 | 4034214850 | 25400 | 25550 | 25550 | 25400 | 727 |
| 395 | 20250116 | 134300 | 4015711550 | 25500 | 25550 | 25550 | 25500 | 698 |
| 396 | 20250116 | 134200 | 3997892150 | 25550 | 25600 | 25600 | 25550 | 1039 |
| 397 | 20250116 | 134100 | 3971344650 | 25600 | 25650 | 25650 | 25550 | 283 |
| 398 | 20250116 | 134000 | 3964098200 | 25600 | 25650 | 25650 | 25600 | 435 |
| 399 | 20250116 | 133900 | 3952959100 | 25650 | 25700 | 25700 | 25600 | 702 |
| 400 | 20250116 | 133800 | 3934945800 | 25700 | 25700 | 25700 | 25600 | 553 |
| 401 | 20250116 | 133700 | 3920764000 | 25700 | 25650 | 25700 | 25650 | 109 |
| 402 | 20250116 | 133600 | 3917964550 | 25650 | 25650 | 25700 | 25650 | 256 |
| 403 | 20250116 | 133500 | 3911394450 | 25650 | 25600 | 25650 | 25600 | 340 |
| 404 | 20250116 | 133400 | 3902675150 | 25650 | 25650 | 25700 | 25600 | 686 |
| 405 | 20250116 | 133300 | 3885077700 | 25650 | 25650 | 25650 | 25600 | 214 |
| 406 | 20250116 | 133200 | 3879594850 | 25650 | 25650 | 25650 | 25600 | 645 |
| 407 | 20250116 | 133100 | 3863056900 | 25650 | 25650 | 25650 | 25600 | 262 |
| 408 | 20250116 | 133000 | 3856342850 | 25650 | 25650 | 25650 | 25600 | 81 |
| 409 | 20250116 | 132900 | 3854265400 | 25600 | 25650 | 25650 | 25600 | 246 |
| 410 | 20250116 | 132800 | 3847962350 | 25650 | 25650 | 25650 | 25600 | 468 |
| 411 | 20250116 | 132700 | 3835964400 | 25650 | 25650 | 25650 | 25600 | 326 |
| 412 | 20250116 | 132600 | 3827610000 | 25650 | 25650 | 25700 | 25600 | 278 |
| 413 | 20250116 | 132500 | 3820480300 | 25700 | 25600 | 25700 | 25600 | 291 |
| 414 | 20250116 | 132400 | 3813015450 | 25700 | 25650 | 25700 | 25600 | 498 |
| 415 | 20250116 | 132300 | 3800246900 | 25650 | 25600 | 25650 | 25600 | 213 |
| 416 | 20250116 | 132200 | 3794786650 | 25650 | 25650 | 25700 | 25600 | 572 |
| 417 | 20250116 | 132100 | 3780113150 | 25650 | 25700 | 25700 | 25650 | 455 |
| 418 | 20250116 | 132000 | 3768424450 | 25700 | 25700 | 25700 | 25650 | 309 |
| 419 | 20250116 | 131900 | 3760490650 | 25700 | 25700 | 25700 | 25650 | 828 |
| 420 | 20250116 | 131800 | 3739246850 | 25700 | 25650 | 25700 | 25650 | 245 |
| 421 | 20250116 | 131700 | 3732957000 | 25700 | 25650 | 25700 | 25650 | 1143 |
| 422 | 20250116 | 131600 | 3703586650 | 25700 | 25650 | 25700 | 25650 | 179 |
| 423 | 20250116 | 131500 | 3698990300 | 25650 | 25700 | 25700 | 25650 | 281 |
| 424 | 20250116 | 131400 | 3691774100 | 25700 | 25700 | 25700 | 25650 | 154 |
| 425 | 20250116 | 131300 | 3687821850 | 25700 | 25650 | 25700 | 25650 | 521 |
| 426 | 20250116 | 131200 | 3674437500 | 25700 | 25700 | 25700 | 25650 | 484 |
| 427 | 20250116 | 131100 | 3662004900 | 25650 | 25700 | 25700 | 25650 | 228 |
| 428 | 20250116 | 131000 | 3656152700 | 25650 | 25700 | 25700 | 25650 | 461 |
| 429 | 20250116 | 130900 | 3644311350 | 25700 | 25700 | 25700 | 25650 | 418 |
| 430 | 20250116 | 130800 | 3633576300 | 25700 | 25650 | 25700 | 25650 | 269 |
| 431 | 20250116 | 130700 | 3626671150 | 25700 | 25650 | 25700 | 25650 | 437 |
| 432 | 20250116 | 130600 | 3615460650 | 25700 | 25700 | 25700 | 25650 | 504 |
| 433 | 20250116 | 130500 | 3602513050 | 25700 | 25700 | 25700 | 25650 | 292 |
| 434 | 20250116 | 130400 | 3595013400 | 25700 | 25650 | 25700 | 25650 | 2222 |
| 435 | 20250116 | 130300 | 3537915400 | 25650 | 25650 | 25700 | 25650 | 197 |
| 436 | 20250116 | 130200 | 3532857350 | 25700 | 25650 | 25700 | 25600 | 8690 |
| 437 | 20250116 | 130100 | 3309814400 | 25650 | 25650 | 25650 | 25600 | 250 |
| 438 | 20250116 | 130000 | 3303408350 | 25600 | 25550 | 25650 | 25550 | 257 |
| 439 | 20250116 | 125900 | 3296825600 | 25600 | 25550 | 25650 | 25500 | 582 |
| 440 | 20250116 | 125800 | 3281934250 | 25550 | 25550 | 25600 | 25550 | 237 |
| 441 | 20250116 | 125700 | 3275875350 | 25600 | 25550 | 25600 | 25500 | 340 |
| 442 | 20250116 | 125600 | 3267185300 | 25550 | 25600 | 25650 | 25550 | 414 |
| 443 | 20250116 | 125500 | 3256597800 | 25600 | 25600 | 25600 | 25550 | 371 |
| 444 | 20250116 | 125400 | 3247104250 | 25550 | 25600 | 25650 | 25550 | 479 |
| 445 | 20250116 | 125300 | 3234849600 | 25550 | 25600 | 25600 | 25550 | 272 |
| 446 | 20250116 | 125200 | 3227888950 | 25600 | 25550 | 25650 | 25550 | 649 |
| 447 | 20250116 | 125100 | 3211270600 | 25600 | 25600 | 25600 | 25550 | 349 |
| 448 | 20250116 | 125000 | 3202341400 | 25600 | 25550 | 25600 | 25550 | 276 |
| 449 | 20250116 | 124900 | 3195281600 | 25600 | 25550 | 25600 | 25550 | 175 |
| 450 | 20250116 | 124800 | 3190807300 | 25600 | 25550 | 25650 | 25550 | 339 |
| 451 | 20250116 | 124700 | 3182129100 | 25550 | 25600 | 25600 | 25550 | 435 |
| 452 | 20250116 | 124600 | 3171009200 | 25600 | 25550 | 25600 | 25500 | 480 |
| 453 | 20250116 | 124500 | 3158744450 | 25600 | 25600 | 25650 | 25600 | 270 |
| 454 | 20250116 | 124400 | 3151832300 | 25650 | 25550 | 25650 | 25550 | 338 |
| 455 | 20250116 | 124300 | 3143184100 | 25600 | 25550 | 25600 | 25500 | 436 |
| 456 | 20250116 | 124200 | 3132049100 | 25500 | 25600 | 25600 | 25500 | 540 |
| 457 | 20250116 | 124100 | 3118252400 | 25600 | 25600 | 25600 | 25550 | 81 |
| 458 | 20250116 | 124000 | 3116179850 | 25550 | 25600 | 25600 | 25550 | 934 |
| 459 | 20250116 | 123900 | 3092283400 | 25600 | 25650 | 25650 | 25550 | 234 |
| 460 | 20250116 | 123800 | 3086298500 | 25550 | 25600 | 25600 | 25550 | 243 |
| 461 | 20250116 | 123700 | 3080084050 | 25550 | 25600 | 25650 | 25550 | 1664 |
| 462 | 20250116 | 123600 | 3037502250 | 25650 | 25600 | 25650 | 25600 | 485 |
| 463 | 20250116 | 123500 | 3025066300 | 25600 | 25650 | 25650 | 25600 | 1049 |
| 464 | 20250116 | 123400 | 2998166650 | 25600 | 25600 | 25650 | 25550 | 168 |
| 465 | 20250116 | 123300 | 2993859550 | 25600 | 25550 | 25600 | 25550 | 7483 |
| 466 | 20250116 | 123200 | 2802296050 | 25600 | 25550 | 25600 | 25550 | 188 |
| 467 | 20250116 | 123100 | 2797489100 | 25600 | 25550 | 25600 | 25500 | 331 |
| 468 | 20250116 | 123000 | 2789022500 | 25500 | 25500 | 25550 | 25500 | 128 |
| 469 | 20250116 | 122900 | 2785757050 | 25550 | 25550 | 25550 | 25500 | 550 |
| 470 | 20250116 | 122800 | 2771710750 | 25550 | 25550 | 25550 | 25500 | 213 |
| 471 | 20250116 | 122700 | 2766272300 | 25500 | 25500 | 25550 | 25500 | 233 |
| 472 | 20250116 | 122600 | 2760323400 | 25500 | 25550 | 25550 | 25500 | 605 |
| 473 | 20250116 | 122500 | 2744869900 | 25550 | 25500 | 25550 | 25500 | 222 |
| 474 | 20250116 | 122400 | 2739203700 | 25500 | 25500 | 25550 | 25500 | 343 |
| 475 | 20250116 | 122300 | 2730446250 | 25550 | 25500 | 25550 | 25500 | 171 |
| 476 | 20250116 | 122200 | 2726082350 | 25550 | 25500 | 25550 | 25500 | 575 |
| 477 | 20250116 | 122100 | 2711396350 | 25500 | 25550 | 25550 | 25500 | 198 |
| 478 | 20250116 | 122000 | 2706343400 | 25550 | 25500 | 25550 | 25500 | 281 |
| 479 | 20250116 | 121900 | 2699166050 | 25500 | 25500 | 25550 | 25500 | 160 |
| 480 | 20250116 | 121800 | 2695083050 | 25550 | 25550 | 25550 | 25500 | 489 |
| 481 | 20250116 | 121700 | 2682593850 | 25550 | 25550 | 25550 | 25500 | 239 |
| 482 | 20250116 | 121600 | 2676494000 | 25550 | 25550 | 25550 | 25500 | 501 |
| 483 | 20250116 | 121500 | 2663701100 | 25550 | 25550 | 25550 | 25500 | 597 |
| 484 | 20250116 | 121400 | 2648451800 | 25550 | 25500 | 25550 | 25500 | 256 |
| 485 | 20250116 | 121300 | 2641922200 | 25450 | 25500 | 25500 | 25450 | 254 |
| 486 | 20250116 | 121200 | 2635450700 | 25450 | 25500 | 25500 | 25450 | 591 |
| 487 | 20250116 | 121100 | 2620385600 | 25450 | 25500 | 25500 | 25450 | 399 |
| 488 | 20250116 | 121000 | 2610216600 | 25450 | 25500 | 25500 | 25450 | 305 |
| 489 | 20250116 | 120900 | 2602444400 | 25450 | 25500 | 25500 | 25450 | 221 |
| 490 | 20250116 | 120800 | 2596814800 | 25450 | 25500 | 25500 | 25450 | 240 |
| 491 | 20250116 | 120700 | 2590699900 | 25500 | 25500 | 25500 | 25450 | 388 |
| 492 | 20250116 | 120600 | 2580810650 | 25500 | 25450 | 25500 | 25450 | 159 |
| 493 | 20250116 | 120500 | 2576757950 | 25450 | 25500 | 25500 | 25450 | 201 |
| 494 | 20250116 | 120400 | 2571636800 | 25500 | 25400 | 25500 | 25400 | 499 |
| 495 | 20250116 | 120300 | 2558930250 | 25400 | 25450 | 25450 | 25400 | 346 |
| 496 | 20250116 | 120200 | 2550135050 | 25400 | 25450 | 25450 | 25400 | 188 |
| 497 | 20250116 | 120100 | 2545355200 | 25450 | 25400 | 25450 | 25400 | 351 |
| 498 | 20250116 | 120000 | 2536427600 | 25400 | 25400 | 25450 | 25350 | 193 |
| 499 | 20250116 | 115900 | 2531524950 | 25450 | 25500 | 25500 | 25450 | 637 |
| 500 | 20250116 | 115800 | 2515312600 | 25450 | 25500 | 25500 | 25450 | 204 |
| 501 | 20250116 | 115700 | 2510117750 | 25500 | 25500 | 25500 | 25450 | 745 |
| 502 | 20250116 | 115600 | 2491132250 | 25450 | 25500 | 25500 | 25450 | 254 |
| 503 | 20250116 | 115500 | 2484663050 | 25500 | 25500 | 25500 | 25450 | 124 |
| 504 | 20250116 | 115400 | 2481505750 | 25450 | 25500 | 25500 | 25450 | 278 |
| 505 | 20250116 | 115300 | 2474422150 | 25500 | 25450 | 25500 | 25450 | 416 |
| 506 | 20250116 | 115200 | 2463819800 | 25450 | 25400 | 25450 | 25400 | 898 |
| 507 | 20250116 | 115100 | 2440971150 | 25450 | 25400 | 25450 | 25400 | 64 |
| 508 | 20250116 | 115000 | 2439344400 | 25400 | 25450 | 25450 | 25400 | 232 |
| 509 | 20250116 | 114900 | 2433445800 | 25450 | 25400 | 25450 | 25400 | 470 |
| 510 | 20250116 | 114800 | 2421490550 | 25400 | 25400 | 25400 | 25350 | 145 |
| 511 | 20250116 | 114700 | 2417813300 | 25400 | 25400 | 25450 | 25350 | 157 |
| 512 | 20250116 | 114600 | 2413824300 | 25400 | 25400 | 25450 | 25400 | 376 |
| 513 | 20250116 | 114500 | 2404262550 | 25400 | 25400 | 25400 | 25350 | 213 |
| 514 | 20250116 | 114400 | 2398857300 | 25400 | 25350 | 25400 | 25350 | 94 |
| 515 | 20250116 | 114300 | 2396471550 | 25350 | 25400 | 25400 | 25300 | 68 |
| 516 | 20250116 | 114200 | 2394748350 | 25400 | 25350 | 25400 | 25350 | 834 |
| 517 | 20250116 | 114100 | 2373573200 | 25350 | 25400 | 25400 | 25350 | 231 |
| 518 | 20250116 | 114000 | 2367715800 | 25350 | 25400 | 25400 | 25350 | 410 |
| 519 | 20250116 | 113900 | 2357319550 | 25350 | 25400 | 25400 | 25350 | 309 |
| 520 | 20250116 | 113800 | 2349480350 | 25400 | 25300 | 25400 | 25300 | 501 |
| 521 | 20250116 | 113700 | 2336768800 | 25300 | 25350 | 25400 | 25300 | 127 |
| 522 | 20250116 | 113600 | 2333551700 | 25350 | 25350 | 25400 | 25350 | 97 |
| 523 | 20250116 | 113500 | 2331090850 | 25350 | 25350 | 25400 | 25300 | 420 |
| 524 | 20250116 | 113400 | 2320440000 | 25300 | 25300 | 25300 | 25250 | 257 |
| 525 | 20250116 | 113300 | 2313944650 | 25300 | 25350 | 25350 | 25250 | 138 |
| 526 | 20250116 | 113200 | 2310452400 | 25350 | 25350 | 25350 | 25250 | 140 |
| 527 | 20250116 | 113100 | 2306913400 | 25400 | 25300 | 25400 | 25250 | 434 |
| 528 | 20250116 | 113000 | 2295914000 | 25300 | 25350 | 25400 | 25300 | 101 |
| 529 | 20250116 | 112900 | 2293354250 | 25350 | 25350 | 25400 | 25300 | 378 |
| 530 | 20250116 | 112800 | 2283777000 | 25400 | 25400 | 25400 | 25350 | 206 |
| 531 | 20250116 | 112700 | 2278548850 | 25400 | 25350 | 25400 | 25350 | 652 |
| 532 | 20250116 | 112600 | 2262014050 | 25350 | 25400 | 25400 | 25350 | 362 |
| 533 | 20250116 | 112500 | 2252830450 | 25400 | 25350 | 25400 | 25350 | 103 |
| 534 | 20250116 | 112400 | 2250218200 | 25400 | 25350 | 25400 | 25350 | 505 |
| 535 | 20250116 | 112300 | 2237397200 | 25350 | 25400 | 25400 | 25350 | 154 |
| 536 | 20250116 | 112200 | 2233488150 | 25400 | 25350 | 25400 | 25350 | 232 |
| 537 | 20250116 | 112100 | 2227602200 | 25300 | 25400 | 25400 | 25300 | 130 |
| 538 | 20250116 | 112000 | 2224305700 | 25400 | 25400 | 25400 | 25350 | 391 |
| 539 | 20250116 | 111900 | 2214378050 | 25400 | 25350 | 25400 | 25350 | 353 |
| 540 | 20250116 | 111800 | 2205424150 | 25400 | 25300 | 25400 | 25300 | 723 |
| 541 | 20250116 | 111700 | 2187100950 | 25350 | 25300 | 25350 | 25300 | 354 |
| 542 | 20250116 | 111600 | 2178131350 | 25350 | 25350 | 25350 | 25300 | 460 |
| 543 | 20250116 | 111500 | 2166475850 | 25350 | 25300 | 25350 | 25300 | 224 |
| 544 | 20250116 | 111400 | 2160802200 | 25350 | 25300 | 25350 | 25300 | 190 |
| 545 | 20250116 | 111300 | 2155992600 | 25350 | 25350 | 25350 | 25300 | 385 |
| 546 | 20250116 | 111200 | 2146237400 | 25300 | 25350 | 25350 | 25300 | 256 |
| 547 | 20250116 | 111100 | 2139753100 | 25300 | 25300 | 25300 | 25300 | 159 |
| 548 | 20250116 | 111000 | 2135730400 | 25300 | 25300 | 25350 | 25300 | 212 |
| 549 | 20250116 | 110900 | 2130361100 | 25300 | 25300 | 25350 | 25300 | 343 |
| 550 | 20250116 | 110800 | 2121668850 | 25300 | 25350 | 25350 | 25300 | 196 |
| 551 | 20250116 | 110700 | 2116704050 | 25350 | 25350 | 25350 | 25300 | 232 |
| 552 | 20250116 | 110600 | 2110826950 | 25300 | 25300 | 25350 | 25300 | 165 |
| 553 | 20250116 | 110500 | 2106649950 | 25300 | 25350 | 25350 | 25300 | 387 |
| 554 | 20250116 | 110400 | 2096850600 | 25300 | 25300 | 25300 | 25250 | 120 |
| 555 | 20250116 | 110300 | 2093815700 | 25350 | 25300 | 25350 | 25250 | 194 |
| 556 | 20250116 | 110200 | 2088905800 | 25350 | 25350 | 25350 | 25350 | 283 |
| 557 | 20250116 | 110100 | 2081731750 | 25300 | 25350 | 25350 | 25300 | 225 |
| 558 | 20250116 | 110000 | 2076031950 | 25300 | 25350 | 25350 | 25250 | 294 |
| 559 | 20250116 | 105900 | 2068597550 | 25350 | 25350 | 25350 | 25300 | 146 |
| 560 | 20250116 | 105800 | 2064900450 | 25350 | 25350 | 25350 | 25250 | 197 |
| 561 | 20250116 | 105700 | 2059914800 | 25300 | 25300 | 25300 | 25250 | 269 |
| 562 | 20250116 | 105600 | 2053112800 | 25300 | 25200 | 25300 | 25200 | 268 |
| 563 | 20250116 | 105500 | 2046342100 | 25200 | 25250 | 25250 | 25200 | 59 |
| 564 | 20250116 | 105400 | 2044854600 | 25250 | 25250 | 25300 | 25250 | 447 |
| 565 | 20250116 | 105300 | 2033549950 | 25250 | 25200 | 25250 | 25200 | 417 |
| 566 | 20250116 | 105200 | 2023032800 | 25150 | 25200 | 25200 | 25150 | 260 |
| 567 | 20250116 | 105100 | 2016486500 | 25250 | 25250 | 25300 | 25250 | 319 |
| 568 | 20250116 | 105000 | 2008417200 | 25250 | 25250 | 25250 | 25250 | 321 |
| 569 | 20250116 | 104900 | 2000311950 | 25300 | 25250 | 25300 | 25250 | 259 |
| 570 | 20250116 | 104800 | 1993764700 | 25300 | 25300 | 25300 | 25300 | 75 |
| 571 | 20250116 | 104700 | 1991867200 | 25250 | 25250 | 25300 | 25250 | 487 |
| 572 | 20250116 | 104600 | 1979555300 | 25250 | 25300 | 25300 | 25250 | 162 |
| 573 | 20250116 | 104500 | 1975459200 | 25300 | 25250 | 25300 | 25200 | 141 |
| 574 | 20250116 | 104400 | 1971896950 | 25250 | 25300 | 25300 | 25250 | 458 |
| 575 | 20250116 | 104300 | 1960310600 | 25350 | 25250 | 25350 | 25200 | 182 |
| 576 | 20250116 | 104200 | 1955710600 | 25300 | 25250 | 25300 | 25250 | 349 |
| 577 | 20250116 | 104100 | 1946886950 | 25300 | 25300 | 25300 | 25300 | 93 |
| 578 | 20250116 | 104000 | 1944534050 | 25300 | 25350 | 25350 | 25300 | 441 |
| 579 | 20250116 | 103900 | 1933358600 | 25350 | 25300 | 25350 | 25300 | 136 |
| 580 | 20250116 | 103800 | 1929917100 | 25350 | 25300 | 25350 | 25300 | 291 |
| 581 | 20250116 | 103700 | 1922547150 | 25300 | 25300 | 25350 | 25300 | 177 |
| 582 | 20250116 | 103600 | 1918067000 | 25350 | 25300 | 25350 | 25300 | 125 |
| 583 | 20250116 | 103500 | 1914902600 | 25300 | 25250 | 25300 | 25250 | 178 |
| 584 | 20250116 | 103400 | 1910403500 | 25300 | 25300 | 25300 | 25250 | 159 |
| 585 | 20250116 | 103300 | 1906382650 | 25250 | 25300 | 25300 | 25250 | 224 |
| 586 | 20250116 | 103200 | 1900719200 | 25250 | 25250 | 25250 | 25200 | 194 |
| 587 | 20250116 | 103100 | 1895824750 | 25250 | 25250 | 25300 | 25250 | 249 |
| 588 | 20250116 | 103000 | 1889533650 | 25300 | 25250 | 25300 | 25250 | 467 |
| 589 | 20250116 | 102900 | 1877739250 | 25250 | 25250 | 25250 | 25200 | 218 |
| 590 | 20250116 | 102800 | 1872240950 | 25250 | 25200 | 25250 | 25200 | 121 |
| 591 | 20250116 | 102700 | 1869189900 | 25250 | 25300 | 25300 | 25250 | 299 |
| 592 | 20250116 | 102600 | 1861634250 | 25300 | 25350 | 25350 | 25300 | 266 |
| 593 | 20250116 | 102500 | 1854901300 | 25250 | 25300 | 25350 | 25250 | 559 |
| 594 | 20250116 | 102400 | 1840751350 | 25250 | 25300 | 25300 | 25250 | 945 |
| 595 | 20250116 | 102300 | 1816877700 | 25300 | 25300 | 25300 | 25250 | 594 |
| 596 | 20250116 | 102200 | 1801853550 | 25300 | 25200 | 25300 | 25200 | 813 |
| 597 | 20250116 | 102100 | 1781345700 | 25200 | 25100 | 25200 | 25100 | 378 |
| 598 | 20250116 | 102000 | 1771829550 | 25200 | 25050 | 25200 | 25050 | 180 |
| 599 | 20250116 | 101900 | 1767319250 | 25050 | 25000 | 25100 | 25000 | 293 |
| 600 | 20250116 | 101800 | 1759976350 | 25000 | 25100 | 25100 | 25000 | 489 |
| 601 | 20250116 | 101700 | 1747715900 | 25050 | 25150 | 25150 | 25050 | 265 |
| 602 | 20250116 | 101600 | 1741069800 | 25100 | 25150 | 25150 | 25100 | 125 |
| 603 | 20250116 | 101500 | 1737930250 | 25200 | 25100 | 25200 | 25100 | 192 |
| 604 | 20250116 | 101400 | 1733101350 | 25100 | 25150 | 25150 | 25050 | 373 |
| 605 | 20250116 | 101300 | 1723738100 | 25100 | 25100 | 25100 | 25100 | 16 |
| 606 | 20250116 | 101200 | 1723336500 | 25150 | 25100 | 25150 | 25100 | 205 |
| 607 | 20250116 | 101100 | 1718184550 | 25050 | 25100 | 25150 | 25050 | 3324 |
| 608 | 20250116 | 101000 | 1634659150 | 25100 | 25050 | 25100 | 25050 | 195 |
| 609 | 20250116 | 100900 | 1629770550 | 25050 | 25050 | 25050 | 25050 | 72 |
| 610 | 20250116 | 100800 | 1627966950 | 25100 | 25050 | 25100 | 25050 | 192 |
| 611 | 20250116 | 100700 | 1623153400 | 25050 | 25050 | 25050 | 25000 | 365 |
| 612 | 20250116 | 100600 | 1614016700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 613 | 20250116 | 100500 | 1614016700 | 25000 | 25050 | 25100 | 25000 | 426 |
| 614 | 20250116 | 100400 | 1603344050 | 25000 | 25100 | 25100 | 25000 | 157 |
| 615 | 20250116 | 100300 | 1599411950 | 25000 | 25050 | 25100 | 24900 | 2682 |
| 616 | 20250116 | 100200 | 1532156150 | 24950 | 25000 | 25000 | 24950 | 2436 |
| 617 | 20250116 | 100100 | 1471375450 | 25000 | 25100 | 25100 | 25000 | 165 |
| 618 | 20250116 | 100000 | 1467247750 | 25100 | 25000 | 25100 | 24950 | 716 |
| 619 | 20250116 | 095900 | 1449346450 | 24950 | 25000 | 25000 | 24950 | 601 |
| 620 | 20250116 | 095800 | 1434344500 | 25000 | 25050 | 25050 | 25000 | 620 |
| 621 | 20250116 | 095700 | 1418840550 | 25000 | 25100 | 25100 | 25000 | 659 |
| 622 | 20250116 | 095600 | 1402335800 | 25150 | 25100 | 25150 | 25100 | 395 |
| 623 | 20250116 | 095500 | 1392413600 | 25100 | 25150 | 25150 | 25100 | 100 |
| 624 | 20250116 | 095400 | 1389903250 | 25150 | 25150 | 25150 | 25150 | 85 |
| 625 | 20250116 | 095300 | 1387765500 | 25150 | 25150 | 25200 | 25150 | 430 |
| 626 | 20250116 | 095200 | 1376946400 | 25200 | 25150 | 25200 | 25100 | 151 |
| 627 | 20250116 | 095100 | 1373147600 | 25150 | 25100 | 25200 | 25100 | 333 |
| 628 | 20250116 | 095000 | 1364769400 | 25050 | 25000 | 25050 | 24950 | 9065 |
| 629 | 20250116 | 094900 | 1138148450 | 25000 | 25050 | 25150 | 25000 | 996 |
| 630 | 20250116 | 094800 | 1113218200 | 25150 | 25200 | 25200 | 25100 | 1465 |
| 631 | 20250116 | 094700 | 1076429700 | 25250 | 25200 | 25350 | 25150 | 316 |
| 632 | 20250116 | 094600 | 1068461200 | 25200 | 25300 | 25300 | 25200 | 612 |
| 633 | 20250116 | 094500 | 1053017400 | 25300 | 25250 | 25400 | 25250 | 187 |
| 634 | 20250116 | 094400 | 1048278400 | 25250 | 25300 | 25400 | 25250 | 488 |
| 635 | 20250116 | 094300 | 1035940100 | 25300 | 25450 | 25450 | 25300 | 513 |
| 636 | 20250116 | 094200 | 1022927100 | 25350 | 25350 | 25450 | 25250 | 366 |
| 637 | 20250116 | 094100 | 1013642900 | 25400 | 25350 | 25400 | 25250 | 672 |
| 638 | 20250116 | 094000 | 996619700 | 25350 | 25200 | 25350 | 25150 | 231 |
| 639 | 20250116 | 093900 | 990780950 | 25300 | 25150 | 25300 | 25150 | 397 |
| 640 | 20250116 | 093800 | 980750650 | 25200 | 25300 | 25350 | 25200 | 1246 |
| 641 | 20250116 | 093700 | 949310500 | 25300 | 25500 | 25500 | 25250 | 789 |
| 642 | 20250116 | 093600 | 929322000 | 25500 | 25500 | 25500 | 25300 | 493 |
| 643 | 20250116 | 093500 | 916790950 | 25350 | 25550 | 25550 | 25300 | 1333 |
| 644 | 20250116 | 093400 | 882910200 | 25400 | 25500 | 25550 | 25400 | 449 |
| 645 | 20250116 | 093300 | 871464950 | 25500 | 25400 | 25500 | 25400 | 315 |
| 646 | 20250116 | 093200 | 863445850 | 25500 | 25400 | 25500 | 25400 | 319 |
| 647 | 20250116 | 093100 | 855326800 | 25400 | 25400 | 25400 | 25300 | 1000 |
| 648 | 20250116 | 093000 | 829940800 | 25350 | 25450 | 25450 | 25350 | 621 |
| 649 | 20250116 | 092900 | 814148350 | 25400 | 25550 | 25550 | 25400 | 908 |
| 650 | 20250116 | 092800 | 790977550 | 25550 | 25600 | 25600 | 25500 | 296 |
| 651 | 20250116 | 092700 | 783415200 | 25600 | 25600 | 25600 | 25450 | 2218 |
| 652 | 20250116 | 092600 | 726641400 | 25550 | 25400 | 25600 | 25400 | 2769 |
| 653 | 20250116 | 092500 | 655825300 | 25600 | 25550 | 25600 | 25400 | 970 |
| 654 | 20250116 | 092400 | 631059550 | 25550 | 25550 | 25550 | 25500 | 577 |
| 655 | 20250116 | 092300 | 616323650 | 25500 | 25500 | 25550 | 25500 | 540 |
| 656 | 20250116 | 092200 | 602539100 | 25500 | 25500 | 25500 | 25300 | 382 |
| 657 | 20250116 | 092100 | 592813500 | 25500 | 25350 | 25550 | 25100 | 1976 |
| 658 | 20250116 | 092000 | 542643900 | 25400 | 25350 | 25400 | 25350 | 695 |
| 659 | 20250116 | 091900 | 525007850 | 25350 | 25200 | 25400 | 25200 | 1028 |
| 660 | 20250116 | 091800 | 498942650 | 25350 | 25200 | 25350 | 25200 | 1766 |
| 661 | 20250116 | 091700 | 454252600 | 25300 | 25150 | 25300 | 25150 | 3002 |
| 662 | 20250116 | 091600 | 378512500 | 25150 | 25200 | 25250 | 25100 | 1322 |
| 663 | 20250116 | 091500 | 345218750 | 25100 | 25050 | 25150 | 25000 | 1669 |
| 664 | 20250116 | 091400 | 303312400 | 25050 | 24800 | 25100 | 24800 | 1744 |
| 665 | 20250116 | 091300 | 259744100 | 24800 | 24700 | 24850 | 24700 | 233 |
| 666 | 20250116 | 091200 | 253959850 | 24700 | 24750 | 24850 | 24700 | 1504 |
| 667 | 20250116 | 091100 | 216729350 | 24750 | 24750 | 24750 | 24750 | 5 |
| 668 | 20250116 | 091000 | 216605600 | 24750 | 24800 | 24800 | 24750 | 937 |
| 669 | 20250116 | 090900 | 193409150 | 24800 | 24750 | 24800 | 24750 | 2363 |
| 670 | 20250116 | 090800 | 134914400 | 24750 | 24750 | 24750 | 24750 | 226 |
| 671 | 20250116 | 090700 | 129320900 | 24750 | 24700 | 24850 | 24700 | 648 |
| 672 | 20250116 | 090600 | 113242850 | 24700 | 24650 | 24700 | 24650 | 184 |
| 673 | 20250116 | 090500 | 108699900 | 24800 | 24700 | 24800 | 24650 | 578 |
| 674 | 20250116 | 090400 | 94420400 | 24550 | 24750 | 24750 | 24500 | 1484 |
| 675 | 20250116 | 090300 | 57860250 | 24700 | 24900 | 24900 | 24700 | 477 |
| 676 | 20250116 | 090200 | 46052650 | 24900 | 24700 | 24900 | 24700 | 184 |
| 677 | 20250116 | 090100 | 41485250 | 24700 | 24600 | 24900 | 24600 | 828 |
| 678 | 20250116 | 090000 | 21063750 | 24600 | 24650 | 24650 | 24600 | 855 |