36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250120 | 202300 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 5374 |
| 3 | 20250120 | 202200 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 4 | 20250120 | 202100 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 5 | 20250120 | 202000 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 6 | 20250120 | 201900 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 7 | 20250120 | 201800 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 8 | 20250120 | 201700 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 9 | 20250120 | 201600 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 10 | 20250120 | 201500 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 11 | 20250120 | 201400 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 12 | 20250120 | 201300 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 13 | 20250120 | 201200 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 14 | 20250120 | 201100 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 15 | 20250120 | 201000 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 16 | 20250120 | 200900 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 17 | 20250120 | 200800 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 18 | 20250120 | 200700 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 19 | 20250120 | 200600 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 20 | 20250120 | 200500 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 21 | 20250120 | 200400 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 22 | 20250120 | 200300 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 23 | 20250120 | 200200 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 24 | 20250120 | 200100 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 25 | 20250120 | 200000 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 26 | 20250120 | 195900 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 27 | 20250120 | 195800 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 28 | 20250120 | 195700 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 29 | 20250120 | 195600 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 30 | 20250120 | 195500 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 31 | 20250120 | 195400 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 32 | 20250120 | 195300 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 5374 |
| 33 | 20250120 | 195200 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 34 | 20250120 | 195100 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 35 | 20250120 | 195000 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 36 | 20250120 | 194900 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 37 | 20250120 | 194800 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 38 | 20250120 | 194700 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 39 | 20250120 | 194600 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 40 | 20250120 | 194500 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 41 | 20250120 | 194400 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 42 | 20250120 | 194300 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 43 | 20250120 | 194200 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 44 | 20250120 | 194100 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 45 | 20250120 | 194000 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 46 | 20250120 | 193900 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 47 | 20250120 | 193800 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 48 | 20250120 | 193700 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 49 | 20250120 | 193600 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 50 | 20250120 | 193500 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 51 | 20250120 | 193400 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 52 | 20250120 | 193300 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 53 | 20250120 | 193200 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 54 | 20250120 | 193100 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 55 | 20250120 | 193000 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 56 | 20250120 | 192900 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 57 | 20250120 | 192800 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 58 | 20250120 | 192700 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 59 | 20250120 | 192600 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 60 | 20250120 | 192500 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 61 | 20250120 | 192400 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 62 | 20250120 | 192300 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 5374 |
| 63 | 20250120 | 192200 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 64 | 20250120 | 192100 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 65 | 20250120 | 192000 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 66 | 20250120 | 191900 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 67 | 20250120 | 191800 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 68 | 20250120 | 191700 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 69 | 20250120 | 191600 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 70 | 20250120 | 191500 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 71 | 20250120 | 191400 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 72 | 20250120 | 191300 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 73 | 20250120 | 191200 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 74 | 20250120 | 191100 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 75 | 20250120 | 191000 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 76 | 20250120 | 190900 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 77 | 20250120 | 190800 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 78 | 20250120 | 190700 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 79 | 20250120 | 190600 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 80 | 20250120 | 190500 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 81 | 20250120 | 190400 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 82 | 20250120 | 190300 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 83 | 20250120 | 190200 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 84 | 20250120 | 190100 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 85 | 20250120 | 190000 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 86 | 20250120 | 185900 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 87 | 20250120 | 185800 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 88 | 20250120 | 185700 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 89 | 20250120 | 185600 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 90 | 20250120 | 185500 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 91 | 20250120 | 185400 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 92 | 20250120 | 185300 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 5374 |
| 93 | 20250120 | 185200 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 94 | 20250120 | 185100 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 95 | 20250120 | 185000 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 96 | 20250120 | 184900 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 97 | 20250120 | 184800 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 98 | 20250120 | 184700 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 99 | 20250120 | 184600 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 100 | 20250120 | 184500 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 101 | 20250120 | 184400 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 102 | 20250120 | 184300 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 103 | 20250120 | 184200 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 104 | 20250120 | 184100 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 105 | 20250120 | 184000 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 106 | 20250120 | 183900 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 107 | 20250120 | 183800 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 108 | 20250120 | 183700 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 109 | 20250120 | 183600 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 110 | 20250120 | 183500 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 111 | 20250120 | 183400 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 112 | 20250120 | 183300 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 113 | 20250120 | 183200 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 114 | 20250120 | 183100 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 115 | 20250120 | 183000 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 116 | 20250120 | 182900 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 117 | 20250120 | 182800 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 118 | 20250120 | 182700 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 119 | 20250120 | 182600 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 120 | 20250120 | 182500 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 121 | 20250120 | 182400 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 122 | 20250120 | 182300 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 5374 |
| 123 | 20250120 | 182200 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 124 | 20250120 | 182100 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 125 | 20250120 | 182000 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 126 | 20250120 | 181900 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 127 | 20250120 | 181800 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 128 | 20250120 | 181700 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 129 | 20250120 | 181600 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 130 | 20250120 | 181500 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 131 | 20250120 | 181400 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 132 | 20250120 | 181300 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 133 | 20250120 | 181200 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 134 | 20250120 | 181100 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 135 | 20250120 | 181000 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 136 | 20250120 | 180900 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 137 | 20250120 | 180800 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 138 | 20250120 | 180700 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 139 | 20250120 | 180600 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 140 | 20250120 | 180500 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 141 | 20250120 | 180400 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 142 | 20250120 | 180300 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 143 | 20250120 | 180200 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 144 | 20250120 | 180100 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 145 | 20250120 | 180000 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 146 | 20250120 | 175900 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 147 | 20250120 | 175800 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 148 | 20250120 | 175700 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 149 | 20250120 | 175600 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 150 | 20250120 | 175500 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 151 | 20250120 | 175400 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 152 | 20250120 | 175300 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 5374 |
| 153 | 20250120 | 175200 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 154 | 20250120 | 175100 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 155 | 20250120 | 175000 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 156 | 20250120 | 174900 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 157 | 20250120 | 174800 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 158 | 20250120 | 174700 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 159 | 20250120 | 174600 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 160 | 20250120 | 174500 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 161 | 20250120 | 174400 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 162 | 20250120 | 174300 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 163 | 20250120 | 174200 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 164 | 20250120 | 174100 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 165 | 20250120 | 174000 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 166 | 20250120 | 173900 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 167 | 20250120 | 173800 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 168 | 20250120 | 173700 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 169 | 20250120 | 173600 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 170 | 20250120 | 173500 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 171 | 20250120 | 173400 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 172 | 20250120 | 173300 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 173 | 20250120 | 173200 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 174 | 20250120 | 173100 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 175 | 20250120 | 173000 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 176 | 20250120 | 172900 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 177 | 20250120 | 172800 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 178 | 20250120 | 172700 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 179 | 20250120 | 172600 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 180 | 20250120 | 172500 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 181 | 20250120 | 172400 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 182 | 20250120 | 172300 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 5374 |
| 183 | 20250120 | 172200 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 184 | 20250120 | 172100 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 185 | 20250120 | 172000 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 186 | 20250120 | 171900 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 187 | 20250120 | 171800 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 188 | 20250120 | 171700 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 189 | 20250120 | 171600 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 190 | 20250120 | 171500 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 191 | 20250120 | 171400 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 192 | 20250120 | 171300 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 193 | 20250120 | 171200 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 194 | 20250120 | 171100 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 195 | 20250120 | 171000 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 196 | 20250120 | 170900 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 197 | 20250120 | 170800 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 198 | 20250120 | 170700 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 199 | 20250120 | 170600 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 200 | 20250120 | 170500 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 201 | 20250120 | 170400 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 202 | 20250120 | 170300 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 203 | 20250120 | 170200 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 204 | 20250120 | 170100 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 205 | 20250120 | 170000 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 206 | 20250120 | 165900 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 207 | 20250120 | 165800 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 208 | 20250120 | 165700 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 209 | 20250120 | 165600 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 210 | 20250120 | 165500 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 211 | 20250120 | 165400 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 212 | 20250120 | 165300 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 5374 |
| 213 | 20250120 | 165200 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 214 | 20250120 | 165100 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 215 | 20250120 | 165000 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 216 | 20250120 | 164900 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 217 | 20250120 | 164800 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 218 | 20250120 | 164700 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 219 | 20250120 | 164600 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 220 | 20250120 | 164500 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 221 | 20250120 | 164400 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 222 | 20250120 | 164300 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 223 | 20250120 | 164200 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 224 | 20250120 | 164100 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 225 | 20250120 | 164000 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 226 | 20250120 | 163900 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 227 | 20250120 | 163800 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 228 | 20250120 | 163700 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 229 | 20250120 | 163600 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 230 | 20250120 | 163500 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 231 | 20250120 | 163400 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 232 | 20250120 | 163300 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 233 | 20250120 | 163200 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 234 | 20250120 | 163100 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 235 | 20250120 | 163000 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 236 | 20250120 | 162900 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 237 | 20250120 | 162800 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 238 | 20250120 | 162700 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 239 | 20250120 | 162600 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 240 | 20250120 | 162500 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 241 | 20250120 | 162400 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 242 | 20250120 | 162300 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 5374 |
| 243 | 20250120 | 162200 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 244 | 20250120 | 162100 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 245 | 20250120 | 162000 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 246 | 20250120 | 161900 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 247 | 20250120 | 161800 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 248 | 20250120 | 161700 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 249 | 20250120 | 161600 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 250 | 20250120 | 161500 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 251 | 20250120 | 161400 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 252 | 20250120 | 161300 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 253 | 20250120 | 161200 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 254 | 20250120 | 161100 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 255 | 20250120 | 161000 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 256 | 20250120 | 160900 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 257 | 20250120 | 160800 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 258 | 20250120 | 160700 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 259 | 20250120 | 160600 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 260 | 20250120 | 160500 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 261 | 20250120 | 160400 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 262 | 20250120 | 160300 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 263 | 20250120 | 160200 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 264 | 20250120 | 160100 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 265 | 20250120 | 160000 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 266 | 20250120 | 155900 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 267 | 20250120 | 155800 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 268 | 20250120 | 155700 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 269 | 20250120 | 155600 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 270 | 20250120 | 155500 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 271 | 20250120 | 155400 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 272 | 20250120 | 155300 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 5374 |
| 273 | 20250120 | 155200 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 274 | 20250120 | 155100 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 275 | 20250120 | 155000 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 276 | 20250120 | 154900 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 277 | 20250120 | 154800 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 278 | 20250120 | 154700 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 279 | 20250120 | 154600 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 280 | 20250120 | 154500 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 281 | 20250120 | 154400 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 282 | 20250120 | 154300 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 283 | 20250120 | 154200 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 284 | 20250120 | 154100 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 285 | 20250120 | 154000 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 286 | 20250120 | 153900 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 287 | 20250120 | 153800 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 288 | 20250120 | 153700 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 289 | 20250120 | 153600 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 290 | 20250120 | 153500 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 291 | 20250120 | 153400 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 292 | 20250120 | 153300 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 293 | 20250120 | 153200 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 294 | 20250120 | 153100 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 295 | 20250120 | 153000 | 7165744350 | 31700 | 31700 | 31700 | 31700 | 5374 |
| 296 | 20250120 | 152900 | 6995388550 | 31750 | 31750 | 31750 | 31750 | 0 |
| 297 | 20250120 | 152800 | 6995388550 | 31750 | 31750 | 31750 | 31750 | 0 |
| 298 | 20250120 | 152700 | 6995388550 | 31750 | 31750 | 31750 | 31750 | 0 |
| 299 | 20250120 | 152600 | 6995388550 | 31750 | 31750 | 31750 | 31750 | 0 |
| 300 | 20250120 | 152500 | 6995388550 | 31750 | 31750 | 31750 | 31750 | 0 |
| 301 | 20250120 | 152400 | 6995388550 | 31750 | 31750 | 31750 | 31750 | 0 |
| 302 | 20250120 | 152300 | 6995388550 | 31750 | 31750 | 31750 | 31750 | 0 |
| 303 | 20250120 | 152200 | 6995388550 | 31750 | 31750 | 31750 | 31750 | 0 |
| 304 | 20250120 | 152100 | 6995388550 | 31750 | 31750 | 31750 | 31750 | 0 |
| 305 | 20250120 | 152000 | 6995388550 | 31750 | 31750 | 31750 | 31750 | 0 |
| 306 | 20250120 | 151900 | 6995388550 | 31750 | 31800 | 31800 | 31700 | 631 |
| 307 | 20250120 | 151800 | 6975375700 | 31850 | 31800 | 31850 | 31750 | 218 |
| 308 | 20250120 | 151700 | 6968443250 | 31750 | 31750 | 31800 | 31700 | 372 |
| 309 | 20250120 | 151600 | 6956645550 | 31750 | 31750 | 31850 | 31700 | 1697 |
| 310 | 20250120 | 151500 | 6902765500 | 31750 | 31800 | 31800 | 31750 | 1043 |
| 311 | 20250120 | 151400 | 6869606000 | 31800 | 31850 | 31850 | 31800 | 420 |
| 312 | 20250120 | 151300 | 6856240700 | 31850 | 31850 | 31900 | 31800 | 1645 |
| 313 | 20250120 | 151200 | 6803870150 | 31850 | 31900 | 31900 | 31850 | 197 |
| 314 | 20250120 | 151100 | 6797594300 | 31850 | 31850 | 31900 | 31800 | 638 |
| 315 | 20250120 | 151000 | 6777268250 | 31900 | 31850 | 31900 | 31800 | 380 |
| 316 | 20250120 | 150900 | 6765170400 | 31800 | 31850 | 31900 | 31800 | 361 |
| 317 | 20250120 | 150800 | 6753678350 | 31850 | 31800 | 31850 | 31800 | 378 |
| 318 | 20250120 | 150700 | 6741651300 | 31800 | 31850 | 31850 | 31800 | 252 |
| 319 | 20250120 | 150600 | 6733631500 | 31800 | 31800 | 31850 | 31800 | 465 |
| 320 | 20250120 | 150500 | 6718842500 | 31850 | 31800 | 31850 | 31800 | 182 |
| 321 | 20250120 | 150400 | 6713051150 | 31800 | 31850 | 31850 | 31800 | 256 |
| 322 | 20250120 | 150300 | 6704906350 | 31850 | 31850 | 31850 | 31800 | 140 |
| 323 | 20250120 | 150200 | 6700452550 | 31800 | 31800 | 31850 | 31800 | 191 |
| 324 | 20250120 | 150100 | 6694378000 | 31800 | 31800 | 31900 | 31800 | 541 |
| 325 | 20250120 | 150000 | 6677148700 | 31800 | 31900 | 31900 | 31800 | 216 |
| 326 | 20250120 | 145900 | 6670276850 | 31850 | 31850 | 31850 | 31800 | 237 |
| 327 | 20250120 | 145800 | 6662733750 | 31800 | 31850 | 31850 | 31800 | 248 |
| 328 | 20250120 | 145700 | 6654843750 | 31900 | 31850 | 31900 | 31850 | 180 |
| 329 | 20250120 | 145600 | 6649107650 | 31850 | 31850 | 31900 | 31850 | 232 |
| 330 | 20250120 | 145500 | 6641716900 | 31900 | 31850 | 31900 | 31850 | 172 |
| 331 | 20250120 | 145400 | 6636237200 | 31850 | 31750 | 31850 | 31750 | 1163 |
| 332 | 20250120 | 145300 | 6599253650 | 31750 | 31800 | 31800 | 31750 | 547 |
| 333 | 20250120 | 145200 | 6581872550 | 31750 | 31800 | 31850 | 31750 | 650 |
| 334 | 20250120 | 145100 | 6561206000 | 31800 | 31850 | 31900 | 31800 | 533 |
| 335 | 20250120 | 145000 | 6544252700 | 31800 | 31750 | 31850 | 31750 | 616 |
| 336 | 20250120 | 144900 | 6524664800 | 31750 | 31750 | 31800 | 31750 | 374 |
| 337 | 20250120 | 144800 | 6512784750 | 31750 | 31750 | 31800 | 31700 | 307 |
| 338 | 20250120 | 144700 | 6503034700 | 31800 | 31750 | 31800 | 31700 | 396 |
| 339 | 20250120 | 144600 | 6490458750 | 31750 | 31750 | 31800 | 31750 | 731 |
| 340 | 20250120 | 144500 | 6467233550 | 31750 | 31850 | 31850 | 31750 | 671 |
| 341 | 20250120 | 144400 | 6445923400 | 31750 | 31800 | 31850 | 31750 | 1647 |
| 342 | 20250120 | 144300 | 6393549600 | 31850 | 31800 | 31850 | 31800 | 114 |
| 343 | 20250120 | 144200 | 6389922350 | 31800 | 31800 | 31850 | 31800 | 265 |
| 344 | 20250120 | 144100 | 6381491300 | 31850 | 31850 | 31850 | 31800 | 185 |
| 345 | 20250120 | 144000 | 6375605550 | 31850 | 31850 | 31850 | 31800 | 253 |
| 346 | 20250120 | 143900 | 6367555450 | 31800 | 31850 | 31850 | 31800 | 393 |
| 347 | 20250120 | 143800 | 6355052650 | 31850 | 31850 | 31850 | 31800 | 260 |
| 348 | 20250120 | 143700 | 6346780950 | 31850 | 31850 | 31850 | 31800 | 153 |
| 349 | 20250120 | 143600 | 6341914150 | 31800 | 31850 | 31850 | 31800 | 542 |
| 350 | 20250120 | 143500 | 6324675150 | 31850 | 31850 | 31850 | 31800 | 222 |
| 351 | 20250120 | 143400 | 6317611850 | 31800 | 31800 | 31850 | 31800 | 280 |
| 352 | 20250120 | 143300 | 6308704900 | 31800 | 31850 | 31850 | 31800 | 183 |
| 353 | 20250120 | 143200 | 6302883950 | 31850 | 31900 | 31900 | 31800 | 193 |
| 354 | 20250120 | 143100 | 6296740500 | 31850 | 31900 | 31900 | 31850 | 212 |
| 355 | 20250120 | 143000 | 6289983300 | 31850 | 31900 | 31950 | 31850 | 198 |
| 356 | 20250120 | 142900 | 6283674100 | 31900 | 31900 | 31950 | 31850 | 307 |
| 357 | 20250120 | 142800 | 6273884450 | 31900 | 31900 | 31900 | 31850 | 260 |
| 358 | 20250120 | 142700 | 6265598450 | 31900 | 31900 | 31950 | 31850 | 159 |
| 359 | 20250120 | 142600 | 6260525500 | 31850 | 31850 | 31950 | 31850 | 215 |
| 360 | 20250120 | 142500 | 6253675350 | 31900 | 31950 | 31950 | 31850 | 113 |
| 361 | 20250120 | 142400 | 6250069400 | 31900 | 31950 | 31950 | 31900 | 176 |
| 362 | 20250120 | 142300 | 6244453300 | 31950 | 32000 | 32000 | 31850 | 148 |
| 363 | 20250120 | 142200 | 6239729550 | 31900 | 32000 | 32000 | 31900 | 157 |
| 364 | 20250120 | 142100 | 6234721050 | 31950 | 31900 | 32000 | 31900 | 183 |
| 365 | 20250120 | 142000 | 6228874400 | 31850 | 31900 | 31900 | 31850 | 169 |
| 366 | 20250120 | 141900 | 6223490950 | 31900 | 31900 | 31950 | 31900 | 101 |
| 367 | 20250120 | 141800 | 6220268650 | 31900 | 31950 | 31950 | 31850 | 239 |
| 368 | 20250120 | 141700 | 6212650750 | 31900 | 31900 | 31900 | 31850 | 93 |
| 369 | 20250120 | 141600 | 6209687350 | 31850 | 31900 | 31950 | 31850 | 296 |
| 370 | 20250120 | 141500 | 6200247900 | 31900 | 31900 | 31950 | 31850 | 72 |
| 371 | 20250120 | 141400 | 6197950950 | 31900 | 31900 | 31900 | 31850 | 176 |
| 372 | 20250120 | 141300 | 6192341300 | 31900 | 31900 | 31900 | 31850 | 133 |
| 373 | 20250120 | 141200 | 6188102500 | 31900 | 31900 | 31950 | 31850 | 142 |
| 374 | 20250120 | 141100 | 6183575800 | 31900 | 31900 | 31900 | 31900 | 53 |
| 375 | 20250120 | 141000 | 6181885100 | 31900 | 31950 | 31950 | 31850 | 151 |
| 376 | 20250120 | 140900 | 6177067650 | 31900 | 31900 | 31950 | 31850 | 87 |
| 377 | 20250120 | 140800 | 6174292350 | 31850 | 31850 | 31900 | 31850 | 190 |
| 378 | 20250120 | 140700 | 6168235650 | 31800 | 31900 | 31900 | 31800 | 194 |
| 379 | 20250120 | 140600 | 6162065200 | 31850 | 31850 | 31900 | 31850 | 150 |
| 380 | 20250120 | 140500 | 6157287100 | 31850 | 31850 | 31850 | 31800 | 197 |
| 381 | 20250120 | 140400 | 6151012700 | 31800 | 31850 | 31900 | 31800 | 227 |
| 382 | 20250120 | 140300 | 6143786000 | 31850 | 31850 | 31850 | 31800 | 301 |
| 383 | 20250120 | 140200 | 6134202450 | 31850 | 31850 | 31900 | 31800 | 179 |
| 384 | 20250120 | 140100 | 6128501150 | 31850 | 31850 | 31900 | 31800 | 85 |
| 385 | 20250120 | 140000 | 6125793600 | 31850 | 31800 | 31850 | 31800 | 203 |
| 386 | 20250120 | 135900 | 6119334950 | 31850 | 31800 | 31850 | 31800 | 112 |
| 387 | 20250120 | 135800 | 6115772300 | 31850 | 31850 | 31900 | 31800 | 348 |
| 388 | 20250120 | 135700 | 6104689800 | 31900 | 31900 | 31950 | 31900 | 62 |
| 389 | 20250120 | 135600 | 6102711700 | 31850 | 31850 | 31850 | 31800 | 457 |
| 390 | 20250120 | 135500 | 6088161850 | 31850 | 31800 | 31900 | 31800 | 88 |
| 391 | 20250120 | 135400 | 6085358800 | 31950 | 31900 | 31950 | 31800 | 709 |
| 392 | 20250120 | 135300 | 6062784550 | 31900 | 31800 | 31900 | 31800 | 524 |
| 393 | 20250120 | 135200 | 6046078800 | 31800 | 31850 | 31850 | 31800 | 481 |
| 394 | 20250120 | 135100 | 6030768500 | 31850 | 31850 | 31900 | 31850 | 314 |
| 395 | 20250120 | 135000 | 6020763050 | 31850 | 31800 | 31900 | 31800 | 300 |
| 396 | 20250120 | 134900 | 6011212600 | 31850 | 31800 | 31850 | 31800 | 161 |
| 397 | 20250120 | 134800 | 6006089700 | 31800 | 31850 | 31850 | 31800 | 294 |
| 398 | 20250120 | 134700 | 5996730900 | 31900 | 31900 | 31950 | 31900 | 114 |
| 399 | 20250120 | 134600 | 5993093200 | 31900 | 31950 | 31950 | 31900 | 204 |
| 400 | 20250120 | 134500 | 5986583200 | 31950 | 31950 | 31950 | 31900 | 181 |
| 401 | 20250120 | 134400 | 5980804900 | 31950 | 32000 | 32000 | 31950 | 220 |
| 402 | 20250120 | 134300 | 5973768600 | 32000 | 31850 | 32000 | 31850 | 719 |
| 403 | 20250120 | 134200 | 5950823000 | 31850 | 31900 | 31900 | 31850 | 174 |
| 404 | 20250120 | 134100 | 5945280400 | 31900 | 31800 | 31900 | 31800 | 306 |
| 405 | 20250120 | 134000 | 5935539300 | 31800 | 31800 | 31850 | 31800 | 617 |
| 406 | 20250120 | 133900 | 5915917150 | 31850 | 31850 | 31850 | 31800 | 119 |
| 407 | 20250120 | 133800 | 5912131450 | 31850 | 31850 | 31850 | 31800 | 207 |
| 408 | 20250120 | 133700 | 5905542900 | 31850 | 31850 | 31850 | 31800 | 563 |
| 409 | 20250120 | 133600 | 5887612700 | 31850 | 31850 | 31900 | 31850 | 117 |
| 410 | 20250120 | 133500 | 5883884050 | 31800 | 31800 | 31850 | 31800 | 301 |
| 411 | 20250120 | 133400 | 5874299050 | 31800 | 31900 | 31900 | 31800 | 208 |
| 412 | 20250120 | 133300 | 5867672200 | 31900 | 31900 | 31900 | 31850 | 79 |
| 413 | 20250120 | 133200 | 5865153500 | 31850 | 31850 | 31900 | 31850 | 154 |
| 414 | 20250120 | 133100 | 5860247550 | 31900 | 31900 | 31900 | 31850 | 214 |
| 415 | 20250120 | 133000 | 5853428000 | 31850 | 31900 | 31900 | 31850 | 80 |
| 416 | 20250120 | 132900 | 5850877150 | 31800 | 31900 | 31950 | 31800 | 1076 |
| 417 | 20250120 | 132800 | 5816601300 | 31900 | 31900 | 31950 | 31900 | 113 |
| 418 | 20250120 | 132700 | 5812993150 | 31950 | 32000 | 32000 | 31900 | 41 |
| 419 | 20250120 | 132600 | 5811682950 | 31950 | 32000 | 32000 | 31900 | 563 |
| 420 | 20250120 | 132500 | 5793710650 | 32000 | 32000 | 32000 | 31900 | 43 |
| 421 | 20250120 | 132400 | 5792336550 | 32000 | 32000 | 32000 | 31950 | 70 |
| 422 | 20250120 | 132300 | 5790099050 | 32000 | 32000 | 32000 | 31950 | 260 |
| 423 | 20250120 | 132200 | 5781780050 | 32000 | 31950 | 32000 | 31900 | 307 |
| 424 | 20250120 | 132100 | 5771967850 | 31950 | 31950 | 32000 | 31900 | 670 |
| 425 | 20250120 | 132000 | 5750559550 | 31950 | 31900 | 31950 | 31900 | 72 |
| 426 | 20250120 | 131900 | 5748260200 | 31900 | 31950 | 31950 | 31900 | 183 |
| 427 | 20250120 | 131800 | 5742415450 | 31950 | 31900 | 32000 | 31900 | 136 |
| 428 | 20250120 | 131700 | 5738071400 | 31950 | 32000 | 32050 | 31900 | 445 |
| 429 | 20250120 | 131600 | 5723844350 | 32050 | 32050 | 32050 | 32000 | 78 |
| 430 | 20250120 | 131500 | 5721345550 | 32050 | 31950 | 32050 | 31950 | 113 |
| 431 | 20250120 | 131400 | 5717730200 | 31950 | 32000 | 32050 | 31950 | 392 |
| 432 | 20250120 | 131300 | 5705186050 | 32000 | 32000 | 32050 | 32000 | 111 |
| 433 | 20250120 | 131200 | 5701631050 | 32000 | 32050 | 32050 | 32000 | 95 |
| 434 | 20250120 | 131100 | 5698587250 | 32100 | 32100 | 32100 | 32000 | 1385 |
| 435 | 20250120 | 131000 | 5654194550 | 32100 | 32100 | 32100 | 32050 | 64 |
| 436 | 20250120 | 130900 | 5652142000 | 32100 | 32150 | 32150 | 32100 | 147 |
| 437 | 20250120 | 130800 | 5647421950 | 32150 | 32150 | 32150 | 32100 | 91 |
| 438 | 20250120 | 130700 | 5644497700 | 32100 | 32100 | 32200 | 32100 | 431 |
| 439 | 20250120 | 130600 | 5630638400 | 32150 | 32100 | 32150 | 32100 | 26 |
| 440 | 20250120 | 130500 | 5629802900 | 32100 | 32200 | 32200 | 32100 | 203 |
| 441 | 20250120 | 130400 | 5623277450 | 32150 | 32200 | 32200 | 32100 | 414 |
| 442 | 20250120 | 130300 | 5609967450 | 32200 | 32200 | 32200 | 32150 | 351 |
| 443 | 20250120 | 130200 | 5598665300 | 32200 | 32200 | 32200 | 32200 | 20 |
| 444 | 20250120 | 130100 | 5598021300 | 32200 | 32200 | 32200 | 32200 | 29 |
| 445 | 20250120 | 130000 | 5597087500 | 32200 | 32200 | 32200 | 32150 | 206 |
| 446 | 20250120 | 125900 | 5590460050 | 32200 | 32150 | 32200 | 32150 | 38 |
| 447 | 20250120 | 125800 | 5589237500 | 32200 | 32200 | 32200 | 32150 | 73 |
| 448 | 20250120 | 125700 | 5586887150 | 32200 | 32150 | 32200 | 32150 | 34 |
| 449 | 20250120 | 125600 | 5585793400 | 32150 | 32150 | 32200 | 32150 | 81 |
| 450 | 20250120 | 125500 | 5583186200 | 32200 | 32200 | 32200 | 32150 | 51 |
| 451 | 20250120 | 125400 | 5581544300 | 32200 | 32200 | 32200 | 32200 | 57 |
| 452 | 20250120 | 125300 | 5579708900 | 32200 | 32150 | 32200 | 32100 | 95 |
| 453 | 20250120 | 125200 | 5576652900 | 32250 | 32250 | 32250 | 32100 | 272 |
| 454 | 20250120 | 125100 | 5567908650 | 32250 | 32250 | 32300 | 32200 | 259 |
| 455 | 20250120 | 125000 | 5559552200 | 32200 | 32300 | 32300 | 32100 | 52 |
| 456 | 20250120 | 124900 | 5557880400 | 32050 | 32300 | 32300 | 32050 | 1043 |
| 457 | 20250120 | 124800 | 5524285550 | 32300 | 32300 | 32300 | 32250 | 139 |
| 458 | 20250120 | 124700 | 5519797700 | 32300 | 32300 | 32300 | 32300 | 27 |
| 459 | 20250120 | 124600 | 5518925600 | 32250 | 32250 | 32300 | 32250 | 189 |
| 460 | 20250120 | 124500 | 5512829750 | 32250 | 32350 | 32350 | 32250 | 2080 |
| 461 | 20250120 | 124400 | 5445620200 | 32400 | 32400 | 32400 | 32350 | 70 |
| 462 | 20250120 | 124300 | 5443352250 | 32400 | 32400 | 32400 | 32400 | 48 |
| 463 | 20250120 | 124200 | 5441797050 | 32400 | 32400 | 32400 | 32350 | 78 |
| 464 | 20250120 | 124100 | 5439269950 | 32350 | 32400 | 32400 | 32350 | 65 |
| 465 | 20250120 | 124000 | 5437164000 | 32400 | 32450 | 32450 | 32350 | 823 |
| 466 | 20250120 | 123900 | 5410499300 | 32400 | 32500 | 32500 | 32400 | 1193 |
| 467 | 20250120 | 123800 | 5371783250 | 32500 | 32500 | 32500 | 32500 | 494 |
| 468 | 20250120 | 123700 | 5355728250 | 32500 | 32500 | 32500 | 32450 | 138 |
| 469 | 20250120 | 123600 | 5351247000 | 32500 | 32500 | 32500 | 32450 | 23 |
| 470 | 20250120 | 123500 | 5350499550 | 32500 | 32500 | 32550 | 32450 | 350 |
| 471 | 20250120 | 123400 | 5339124850 | 32500 | 32450 | 32500 | 32450 | 41 |
| 472 | 20250120 | 123300 | 5337793450 | 32500 | 32500 | 32500 | 32500 | 200 |
| 473 | 20250120 | 123200 | 5331293450 | 32500 | 32500 | 32500 | 32500 | 129 |
| 474 | 20250120 | 123100 | 5327100950 | 32550 | 32500 | 32550 | 32500 | 263 |
| 475 | 20250120 | 123000 | 5318553150 | 32500 | 32500 | 32500 | 32500 | 226 |
| 476 | 20250120 | 122900 | 5311208150 | 32500 | 32550 | 32600 | 32500 | 381 |
| 477 | 20250120 | 122800 | 5298811750 | 32550 | 32550 | 32550 | 32500 | 82 |
| 478 | 20250120 | 122700 | 5296143150 | 32600 | 32500 | 32600 | 32500 | 207 |
| 479 | 20250120 | 122600 | 5289410400 | 32500 | 32450 | 32500 | 32450 | 418 |
| 480 | 20250120 | 122500 | 5275845950 | 32450 | 32450 | 32450 | 32400 | 143 |
| 481 | 20250120 | 122400 | 5271206600 | 32400 | 32450 | 32500 | 32350 | 3725 |
| 482 | 20250120 | 122300 | 5150495350 | 32450 | 32600 | 32600 | 32400 | 2852 |
| 483 | 20250120 | 122200 | 5057793400 | 32600 | 32500 | 32650 | 32500 | 796 |
| 484 | 20250120 | 122100 | 5031868200 | 32500 | 32450 | 32500 | 32450 | 458 |
| 485 | 20250120 | 122000 | 5016993000 | 32500 | 32550 | 32550 | 32450 | 86 |
| 486 | 20250120 | 121900 | 5014198900 | 32500 | 32400 | 32500 | 32400 | 2223 |
| 487 | 20250120 | 121800 | 4942082350 | 32400 | 32300 | 32400 | 32300 | 653 |
| 488 | 20250120 | 121700 | 4920960700 | 32300 | 32300 | 32350 | 32250 | 34 |
| 489 | 20250120 | 121600 | 4919862150 | 32350 | 32300 | 32350 | 32300 | 489 |
| 490 | 20250120 | 121500 | 4904066700 | 32350 | 32300 | 32350 | 32300 | 52 |
| 491 | 20250120 | 121400 | 4902386600 | 32300 | 32350 | 32350 | 32250 | 181 |
| 492 | 20250120 | 121300 | 4896540100 | 32300 | 32350 | 32350 | 32250 | 986 |
| 493 | 20250120 | 121200 | 4864688050 | 32400 | 32350 | 32400 | 32300 | 236 |
| 494 | 20250120 | 121100 | 4857056800 | 32350 | 32300 | 32350 | 32300 | 56 |
| 495 | 20250120 | 121000 | 4855246200 | 32300 | 32250 | 32350 | 32250 | 206 |
| 496 | 20250120 | 120900 | 4848584000 | 32300 | 32300 | 32350 | 32300 | 278 |
| 497 | 20250120 | 120800 | 4839604550 | 32300 | 32250 | 32300 | 32250 | 61 |
| 498 | 20250120 | 120700 | 4837636150 | 32300 | 32250 | 32300 | 32150 | 242 |
| 499 | 20250120 | 120600 | 4829841900 | 32300 | 32250 | 32300 | 32150 | 132 |
| 500 | 20250120 | 120500 | 4825586250 | 32200 | 32250 | 32250 | 32200 | 59 |
| 501 | 20250120 | 120400 | 4823684500 | 32200 | 32250 | 32300 | 32200 | 23 |
| 502 | 20250120 | 120300 | 4822943400 | 32250 | 32250 | 32300 | 32250 | 111 |
| 503 | 20250120 | 120200 | 4819361050 | 32200 | 32250 | 32250 | 32200 | 57 |
| 504 | 20250120 | 120100 | 4817522850 | 32200 | 32200 | 32200 | 32150 | 20 |
| 505 | 20250120 | 120000 | 4816878900 | 32200 | 32150 | 32300 | 32150 | 1096 |
| 506 | 20250120 | 115900 | 4781491600 | 32200 | 32100 | 32200 | 32050 | 331 |
| 507 | 20250120 | 115800 | 4770855550 | 32150 | 32200 | 32200 | 32100 | 99 |
| 508 | 20250120 | 115700 | 4767670050 | 32200 | 32250 | 32250 | 32150 | 22 |
| 509 | 20250120 | 115600 | 4766962200 | 32150 | 32100 | 32250 | 32100 | 86 |
| 510 | 20250120 | 115500 | 4764196500 | 32250 | 32050 | 32300 | 32050 | 537 |
| 511 | 20250120 | 115400 | 4746899400 | 32200 | 32050 | 32200 | 32050 | 104 |
| 512 | 20250120 | 115300 | 4743554050 | 32150 | 32100 | 32200 | 32100 | 364 |
| 513 | 20250120 | 115200 | 4731848200 | 32200 | 32200 | 32200 | 32050 | 98 |
| 514 | 20250120 | 115100 | 4728694400 | 32200 | 32150 | 32200 | 32050 | 224 |
| 515 | 20250120 | 115000 | 4721489000 | 32200 | 32150 | 32200 | 32100 | 169 |
| 516 | 20250120 | 114900 | 4716050250 | 32150 | 32150 | 32200 | 32050 | 150 |
| 517 | 20250120 | 114800 | 4711228700 | 32150 | 32200 | 32200 | 32050 | 116 |
| 518 | 20250120 | 114700 | 4707496550 | 32150 | 32150 | 32200 | 32050 | 128 |
| 519 | 20250120 | 114600 | 4703376850 | 32050 | 32200 | 32200 | 32050 | 131 |
| 520 | 20250120 | 114500 | 4699163950 | 32200 | 32150 | 32200 | 32100 | 169 |
| 521 | 20250120 | 114400 | 4693727600 | 32150 | 32200 | 32300 | 32150 | 161 |
| 522 | 20250120 | 114300 | 4688536950 | 32200 | 32200 | 32250 | 32150 | 152 |
| 523 | 20250120 | 114200 | 4683639700 | 32250 | 32250 | 32300 | 32200 | 343 |
| 524 | 20250120 | 114100 | 4672584150 | 32200 | 32350 | 32350 | 32200 | 309 |
| 525 | 20250120 | 114000 | 4662623650 | 32350 | 32250 | 32350 | 32250 | 286 |
| 526 | 20250120 | 113900 | 4653390250 | 32250 | 32350 | 32350 | 32250 | 86 |
| 527 | 20250120 | 113800 | 4650613000 | 32300 | 32300 | 32300 | 32200 | 608 |
| 528 | 20250120 | 113700 | 4630975900 | 32250 | 32200 | 32250 | 32150 | 150 |
| 529 | 20250120 | 113600 | 4626139850 | 32200 | 32200 | 32250 | 32150 | 123 |
| 530 | 20250120 | 113500 | 4622175350 | 32200 | 32250 | 32250 | 32150 | 211 |
| 531 | 20250120 | 113400 | 4615377000 | 32200 | 32250 | 32250 | 32200 | 77 |
| 532 | 20250120 | 113300 | 4612894850 | 32200 | 32250 | 32250 | 32150 | 299 |
| 533 | 20250120 | 113200 | 4603253950 | 32250 | 32150 | 32250 | 32100 | 215 |
| 534 | 20250120 | 113100 | 4596330750 | 32200 | 32200 | 32250 | 32100 | 132 |
| 535 | 20250120 | 113000 | 4592077300 | 32100 | 32000 | 32200 | 32000 | 399 |
| 536 | 20250120 | 112900 | 4579255600 | 32000 | 32100 | 32150 | 32000 | 150 |
| 537 | 20250120 | 112800 | 4574437450 | 32150 | 32100 | 32150 | 32000 | 136 |
| 538 | 20250120 | 112700 | 4570072050 | 32100 | 32100 | 32100 | 31900 | 100 |
| 539 | 20250120 | 112600 | 4566866950 | 32100 | 32100 | 32100 | 31850 | 2194 |
| 540 | 20250120 | 112500 | 4496816500 | 32150 | 32150 | 32150 | 32100 | 63 |
| 541 | 20250120 | 112400 | 4494793550 | 32150 | 32100 | 32150 | 32050 | 309 |
| 542 | 20250120 | 112300 | 4484873350 | 32050 | 32100 | 32100 | 32050 | 194 |
| 543 | 20250120 | 112200 | 4478646550 | 32150 | 32100 | 32150 | 32050 | 78 |
| 544 | 20250120 | 112100 | 4476140850 | 32100 | 32100 | 32150 | 32050 | 397 |
| 545 | 20250120 | 112000 | 4463394600 | 32100 | 32100 | 32150 | 32100 | 196 |
| 546 | 20250120 | 111900 | 4457102450 | 32050 | 32100 | 32100 | 32050 | 115 |
| 547 | 20250120 | 111800 | 4453413350 | 32100 | 32050 | 32100 | 32050 | 29 |
| 548 | 20250120 | 111700 | 4452483350 | 32000 | 32050 | 32100 | 32000 | 116 |
| 549 | 20250120 | 111600 | 4448763250 | 32050 | 32100 | 32150 | 32050 | 96 |
| 550 | 20250120 | 111500 | 4445682950 | 32100 | 32100 | 32150 | 32100 | 296 |
| 551 | 20250120 | 111400 | 4436178450 | 32100 | 32000 | 32100 | 32000 | 132 |
| 552 | 20250120 | 111300 | 4431941350 | 32000 | 32050 | 32100 | 32000 | 339 |
| 553 | 20250120 | 111200 | 4421069800 | 32050 | 32100 | 32100 | 32050 | 784 |
| 554 | 20250120 | 111100 | 4395940500 | 32050 | 32050 | 32050 | 32000 | 500 |
| 555 | 20250120 | 111000 | 4379921250 | 32050 | 32050 | 32100 | 32000 | 67 |
| 556 | 20250120 | 110900 | 4377773600 | 32050 | 32000 | 32050 | 31950 | 303 |
| 557 | 20250120 | 110800 | 4368078900 | 31950 | 31950 | 31950 | 31950 | 29 |
| 558 | 20250120 | 110700 | 4367152350 | 31950 | 31900 | 31950 | 31900 | 138 |
| 559 | 20250120 | 110600 | 4362748250 | 31900 | 31950 | 31950 | 31900 | 5 |
| 560 | 20250120 | 110500 | 4362588650 | 31950 | 31950 | 31950 | 31900 | 65 |
| 561 | 20250120 | 110400 | 4360512100 | 31950 | 31950 | 31950 | 31950 | 65 |
| 562 | 20250120 | 110300 | 4358435350 | 31950 | 31950 | 31950 | 31950 | 15 |
| 563 | 20250120 | 110200 | 4357956100 | 31950 | 31900 | 31950 | 31850 | 139 |
| 564 | 20250120 | 110100 | 4353526950 | 31900 | 31850 | 31900 | 31850 | 97 |
| 565 | 20250120 | 110000 | 4350433500 | 31900 | 31850 | 31900 | 31850 | 42 |
| 566 | 20250120 | 105900 | 4349095750 | 31850 | 31850 | 31850 | 31850 | 1 |
| 567 | 20250120 | 105800 | 4349063900 | 31850 | 31800 | 31850 | 31800 | 192 |
| 568 | 20250120 | 105700 | 4342953900 | 31800 | 31750 | 31800 | 31750 | 194 |
| 569 | 20250120 | 105600 | 4336784950 | 31750 | 31800 | 31800 | 31750 | 619 |
| 570 | 20250120 | 105500 | 4317121300 | 31850 | 31900 | 31900 | 31800 | 89 |
| 571 | 20250120 | 105400 | 4314289000 | 31900 | 31800 | 31900 | 31800 | 163 |
| 572 | 20250120 | 105300 | 4309099850 | 31800 | 31800 | 31800 | 31700 | 96 |
| 573 | 20250120 | 105200 | 4306049650 | 31800 | 31750 | 31800 | 31750 | 47 |
| 574 | 20250120 | 105100 | 4304555550 | 31800 | 31800 | 31800 | 31800 | 112 |
| 575 | 20250120 | 105000 | 4300993950 | 31800 | 31800 | 31900 | 31800 | 107 |
| 576 | 20250120 | 104900 | 4297586450 | 31800 | 31800 | 31800 | 31800 | 49 |
| 577 | 20250120 | 104800 | 4296028250 | 31800 | 31800 | 31800 | 31800 | 101 |
| 578 | 20250120 | 104700 | 4292816450 | 31850 | 31750 | 31850 | 31750 | 896 |
| 579 | 20250120 | 104600 | 4264319850 | 31750 | 31750 | 31750 | 31700 | 182 |
| 580 | 20250120 | 104500 | 4258541550 | 31700 | 31750 | 31800 | 31700 | 17 |
| 581 | 20250120 | 104400 | 4258002450 | 31750 | 31750 | 31750 | 31700 | 71 |
| 582 | 20250120 | 104300 | 4255748450 | 31750 | 31700 | 31750 | 31700 | 53 |
| 583 | 20250120 | 104200 | 4254068200 | 31650 | 31600 | 31650 | 31550 | 1385 |
| 584 | 20250120 | 104100 | 4210293850 | 31550 | 31500 | 31550 | 31500 | 293 |
| 585 | 20250120 | 104000 | 4201056600 | 31500 | 31550 | 31550 | 31450 | 4875 |
| 586 | 20250120 | 103900 | 4047381700 | 31600 | 31600 | 31600 | 31550 | 543 |
| 587 | 20250120 | 103800 | 4030224250 | 31600 | 31650 | 31650 | 31600 | 2695 |
| 588 | 20250120 | 103700 | 3945051000 | 31600 | 31650 | 31650 | 31600 | 265 |
| 589 | 20250120 | 103600 | 3936676250 | 31650 | 31600 | 31650 | 31600 | 177 |
| 590 | 20250120 | 103500 | 3931074400 | 31650 | 31600 | 31650 | 31600 | 1802 |
| 591 | 20250120 | 103400 | 3874120850 | 31650 | 31600 | 31650 | 31600 | 846 |
| 592 | 20250120 | 103300 | 3847350450 | 31650 | 31650 | 31650 | 31600 | 213 |
| 593 | 20250120 | 103200 | 3840615650 | 31650 | 31650 | 31650 | 31600 | 19 |
| 594 | 20250120 | 103100 | 3840014800 | 31650 | 31650 | 31650 | 31650 | 127 |
| 595 | 20250120 | 103000 | 3835995250 | 31650 | 31650 | 31700 | 31600 | 353 |
| 596 | 20250120 | 102900 | 3824822950 | 31650 | 31800 | 31800 | 31650 | 4675 |
| 597 | 20250120 | 102800 | 3676739900 | 31800 | 31800 | 31800 | 31800 | 76 |
| 598 | 20250120 | 102700 | 3674323100 | 31900 | 31750 | 31900 | 31750 | 65 |
| 599 | 20250120 | 102600 | 3672251600 | 31700 | 31800 | 31800 | 31700 | 3021 |
| 600 | 20250120 | 102500 | 3576203850 | 31800 | 31850 | 31900 | 31750 | 2776 |
| 601 | 20250120 | 102400 | 3487968300 | 31900 | 31850 | 31900 | 31850 | 235 |
| 602 | 20250120 | 102300 | 3480481000 | 31850 | 31900 | 31900 | 31850 | 553 |
| 603 | 20250120 | 102200 | 3462866950 | 31850 | 31850 | 31850 | 31850 | 116 |
| 604 | 20250120 | 102100 | 3459172350 | 31850 | 31900 | 31900 | 31850 | 97 |
| 605 | 20250120 | 102000 | 3456080400 | 31850 | 31900 | 31950 | 31800 | 472 |
| 606 | 20250120 | 101900 | 3441036950 | 31850 | 31900 | 31900 | 31850 | 62 |
| 607 | 20250120 | 101800 | 3439061500 | 31900 | 31850 | 31900 | 31850 | 219 |
| 608 | 20250120 | 101700 | 3432085650 | 31850 | 31950 | 31950 | 31850 | 136 |
| 609 | 20250120 | 101600 | 3427746700 | 31950 | 31950 | 32000 | 31950 | 153 |
| 610 | 20250120 | 101500 | 3422855850 | 31950 | 32000 | 32000 | 31950 | 101 |
| 611 | 20250120 | 101400 | 3419626800 | 32000 | 32000 | 32050 | 31950 | 177 |
| 612 | 20250120 | 101300 | 3413967050 | 32050 | 32050 | 32050 | 32050 | 2 |
| 613 | 20250120 | 101200 | 3413902950 | 32050 | 32100 | 32200 | 32050 | 642 |
| 614 | 20250120 | 101100 | 3393291450 | 32100 | 32100 | 32200 | 32050 | 290 |
| 615 | 20250120 | 101000 | 3383980350 | 32100 | 32000 | 32100 | 32000 | 27 |
| 616 | 20250120 | 100900 | 3383114250 | 31950 | 31900 | 32000 | 31900 | 1066 |
| 617 | 20250120 | 100800 | 3349027550 | 31900 | 31900 | 31950 | 31850 | 291 |
| 618 | 20250120 | 100700 | 3339744800 | 31900 | 31850 | 31900 | 31800 | 174 |
| 619 | 20250120 | 100600 | 3334197250 | 31850 | 31850 | 31850 | 31850 | 496 |
| 620 | 20250120 | 100500 | 3318399650 | 31850 | 31850 | 31950 | 31850 | 66 |
| 621 | 20250120 | 100400 | 3316292050 | 31850 | 31850 | 31900 | 31850 | 206 |
| 622 | 20250120 | 100300 | 3309729700 | 31850 | 31950 | 32000 | 31850 | 535 |
| 623 | 20250120 | 100200 | 3292671150 | 31950 | 31900 | 31950 | 31900 | 324 |
| 624 | 20250120 | 100100 | 3282329350 | 31950 | 31950 | 32000 | 31950 | 110 |
| 625 | 20250120 | 100000 | 3278814800 | 31950 | 31950 | 31950 | 31900 | 630 |
| 626 | 20250120 | 095900 | 3258687950 | 31950 | 32000 | 32000 | 31950 | 868 |
| 627 | 20250120 | 095800 | 3230913050 | 32050 | 32150 | 32150 | 32050 | 491 |
| 628 | 20250120 | 095700 | 3215175400 | 32050 | 32100 | 32150 | 32050 | 87 |
| 629 | 20250120 | 095600 | 3212380450 | 32100 | 32050 | 32100 | 32050 | 424 |
| 630 | 20250120 | 095500 | 3198781050 | 32050 | 32100 | 32100 | 32050 | 306 |
| 631 | 20250120 | 095400 | 3188968600 | 32100 | 32150 | 32150 | 32050 | 89 |
| 632 | 20250120 | 095300 | 3186111700 | 32050 | 32150 | 32250 | 32050 | 378 |
| 633 | 20250120 | 095200 | 3173968400 | 32150 | 32250 | 32250 | 32150 | 668 |
| 634 | 20250120 | 095100 | 3152486400 | 32250 | 32300 | 32350 | 32200 | 270 |
| 635 | 20250120 | 095000 | 3143786250 | 32350 | 32350 | 32400 | 32300 | 230 |
| 636 | 20250120 | 094900 | 3136350900 | 32400 | 32400 | 32450 | 32250 | 354 |
| 637 | 20250120 | 094800 | 3124897400 | 32450 | 32300 | 32450 | 32250 | 719 |
| 638 | 20250120 | 094700 | 3101618650 | 32300 | 32300 | 32300 | 32250 | 1006 |
| 639 | 20250120 | 094600 | 3069160450 | 32300 | 32250 | 32300 | 32250 | 822 |
| 640 | 20250120 | 094500 | 3042618700 | 32250 | 32200 | 32250 | 32100 | 451 |
| 641 | 20250120 | 094400 | 3028083900 | 32150 | 32100 | 32150 | 32100 | 782 |
| 642 | 20250120 | 094300 | 3002969850 | 32150 | 32150 | 32150 | 32050 | 920 |
| 643 | 20250120 | 094200 | 2973422100 | 32150 | 32200 | 32250 | 32100 | 1342 |
| 644 | 20250120 | 094100 | 2930269950 | 32200 | 32300 | 32300 | 32200 | 430 |
| 645 | 20250120 | 094000 | 2916385800 | 32300 | 32250 | 32400 | 32200 | 2459 |
| 646 | 20250120 | 093900 | 2836912050 | 32250 | 32300 | 32300 | 32200 | 1421 |
| 647 | 20250120 | 093800 | 2791086750 | 32200 | 32300 | 32300 | 32200 | 1387 |
| 648 | 20250120 | 093700 | 2746364000 | 32250 | 32000 | 32300 | 32000 | 1762 |
| 649 | 20250120 | 093600 | 2689764150 | 32000 | 31850 | 32000 | 31850 | 636 |
| 650 | 20250120 | 093500 | 2669457500 | 31850 | 31900 | 31900 | 31850 | 229 |
| 651 | 20250120 | 093400 | 2662152550 | 31900 | 31800 | 31900 | 31700 | 1097 |
| 652 | 20250120 | 093300 | 2627278150 | 31700 | 31750 | 31800 | 31700 | 322 |
| 653 | 20250120 | 093200 | 2617068350 | 31750 | 31750 | 31750 | 31700 | 467 |
| 654 | 20250120 | 093100 | 2602248750 | 31750 | 31700 | 31750 | 31650 | 2230 |
| 655 | 20250120 | 093000 | 2531505950 | 31750 | 31750 | 31750 | 31700 | 387 |
| 656 | 20250120 | 092900 | 2519227800 | 31650 | 31750 | 31750 | 31650 | 3264 |
| 657 | 20250120 | 092800 | 2415719250 | 31800 | 31900 | 31900 | 31750 | 1668 |
| 658 | 20250120 | 092700 | 2362611550 | 31950 | 31900 | 32000 | 31900 | 1116 |
| 659 | 20250120 | 092600 | 2327000900 | 31900 | 32000 | 32000 | 31900 | 181 |
| 660 | 20250120 | 092500 | 2321223000 | 32000 | 32000 | 32050 | 31900 | 508 |
| 661 | 20250120 | 092400 | 2304979850 | 32050 | 32100 | 32150 | 32000 | 1532 |
| 662 | 20250120 | 092300 | 2255904300 | 32100 | 31850 | 32100 | 31850 | 1990 |
| 663 | 20250120 | 092200 | 2192278700 | 31900 | 31850 | 31900 | 31750 | 247 |
| 664 | 20250120 | 092100 | 2184410650 | 31850 | 31650 | 31850 | 31650 | 1088 |
| 665 | 20250120 | 092000 | 2149839100 | 31700 | 31750 | 31750 | 31650 | 2978 |
| 666 | 20250120 | 091900 | 2055390250 | 31750 | 31800 | 31850 | 31700 | 1044 |
| 667 | 20250120 | 091800 | 2022223200 | 31800 | 31800 | 31800 | 31700 | 1572 |
| 668 | 20250120 | 091700 | 1972260500 | 31850 | 31600 | 31850 | 31550 | 265 |
| 669 | 20250120 | 091600 | 1963886650 | 31600 | 31650 | 31700 | 31550 | 7632 |
| 670 | 20250120 | 091500 | 1722564300 | 31600 | 31850 | 31850 | 31600 | 2593 |
| 671 | 20250120 | 091400 | 1640430500 | 31850 | 31600 | 31850 | 31500 | 2475 |
| 672 | 20250120 | 091300 | 1562059550 | 31600 | 31600 | 31650 | 31500 | 1990 |
| 673 | 20250120 | 091200 | 1499270250 | 31650 | 31750 | 31800 | 31600 | 1667 |
| 674 | 20250120 | 091100 | 1446432150 | 31750 | 31600 | 31800 | 31550 | 1489 |
| 675 | 20250120 | 091000 | 1399257900 | 31600 | 31650 | 31650 | 31500 | 4424 |
| 676 | 20250120 | 090900 | 1259611850 | 31650 | 31850 | 31850 | 31650 | 3382 |
| 677 | 20250120 | 090800 | 1152264400 | 31850 | 31950 | 31950 | 31800 | 955 |
| 678 | 20250120 | 090700 | 1121834300 | 31950 | 31900 | 32000 | 31750 | 8444 |
| 679 | 20250120 | 090600 | 852901950 | 31900 | 31900 | 31950 | 31900 | 674 |
| 680 | 20250120 | 090500 | 831396300 | 31900 | 31950 | 32100 | 31850 | 2241 |
| 681 | 20250120 | 090400 | 759912800 | 31900 | 31950 | 32100 | 31900 | 311 |
| 682 | 20250120 | 090300 | 749977350 | 31950 | 32100 | 32100 | 31900 | 8731 |
| 683 | 20250120 | 090200 | 470893750 | 32100 | 32250 | 32350 | 32050 | 3937 |
| 684 | 20250120 | 090100 | 344493050 | 32200 | 32150 | 32350 | 32050 | 4042 |
| 685 | 20250120 | 090000 | 214712650 | 32150 | 32400 | 32400 | 32100 | 6285 |