35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250121 | 195500 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 5953 |
| 3 | 20250121 | 195400 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 4 | 20250121 | 195300 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 5 | 20250121 | 195200 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 6 | 20250121 | 195100 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 7 | 20250121 | 195000 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 8 | 20250121 | 194900 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 9 | 20250121 | 194800 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 10 | 20250121 | 194700 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 11 | 20250121 | 194600 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 12 | 20250121 | 194500 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 13 | 20250121 | 194400 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 14 | 20250121 | 194300 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 15 | 20250121 | 194200 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 16 | 20250121 | 194100 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 17 | 20250121 | 194000 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 18 | 20250121 | 193900 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 19 | 20250121 | 193800 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 20 | 20250121 | 193700 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 21 | 20250121 | 193600 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 22 | 20250121 | 193500 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 23 | 20250121 | 193400 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 24 | 20250121 | 193300 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 25 | 20250121 | 193200 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 26 | 20250121 | 193100 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 27 | 20250121 | 193000 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 28 | 20250121 | 192900 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 29 | 20250121 | 192800 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 30 | 20250121 | 192700 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 31 | 20250121 | 192600 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 32 | 20250121 | 192500 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 5953 |
| 33 | 20250121 | 192400 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 34 | 20250121 | 192300 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 35 | 20250121 | 192200 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 36 | 20250121 | 192100 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 37 | 20250121 | 192000 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 38 | 20250121 | 191900 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 39 | 20250121 | 191800 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 40 | 20250121 | 191700 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 41 | 20250121 | 191600 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 42 | 20250121 | 191500 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 43 | 20250121 | 191400 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 44 | 20250121 | 191300 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 45 | 20250121 | 191200 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 46 | 20250121 | 191100 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 47 | 20250121 | 191000 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 48 | 20250121 | 190900 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 49 | 20250121 | 190800 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 50 | 20250121 | 190700 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 51 | 20250121 | 190600 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 52 | 20250121 | 190500 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 53 | 20250121 | 190400 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 54 | 20250121 | 190300 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 55 | 20250121 | 190200 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 56 | 20250121 | 190100 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 57 | 20250121 | 190000 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 58 | 20250121 | 185900 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 59 | 20250121 | 185800 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 60 | 20250121 | 185700 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 61 | 20250121 | 185600 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 62 | 20250121 | 185500 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 5953 |
| 63 | 20250121 | 185400 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 64 | 20250121 | 185300 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 65 | 20250121 | 185200 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 66 | 20250121 | 185100 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 67 | 20250121 | 185000 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 68 | 20250121 | 184900 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 69 | 20250121 | 184800 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 70 | 20250121 | 184700 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 71 | 20250121 | 184600 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 72 | 20250121 | 184500 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 73 | 20250121 | 184400 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 74 | 20250121 | 184300 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 75 | 20250121 | 184200 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 76 | 20250121 | 184100 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 77 | 20250121 | 184000 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 78 | 20250121 | 183900 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 79 | 20250121 | 183800 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 80 | 20250121 | 183700 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 81 | 20250121 | 183600 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 82 | 20250121 | 183500 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 83 | 20250121 | 183400 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 84 | 20250121 | 183300 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 85 | 20250121 | 183200 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 86 | 20250121 | 183100 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 87 | 20250121 | 183000 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 88 | 20250121 | 182900 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 89 | 20250121 | 182800 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 90 | 20250121 | 182700 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 91 | 20250121 | 182600 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 92 | 20250121 | 182500 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 5953 |
| 93 | 20250121 | 182400 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 94 | 20250121 | 182300 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 95 | 20250121 | 182200 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 96 | 20250121 | 182100 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 97 | 20250121 | 182000 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 98 | 20250121 | 181900 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 99 | 20250121 | 181800 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 100 | 20250121 | 181700 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 101 | 20250121 | 181600 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 102 | 20250121 | 181500 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 103 | 20250121 | 181400 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 104 | 20250121 | 181300 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 105 | 20250121 | 181200 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 106 | 20250121 | 181100 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 107 | 20250121 | 181000 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 108 | 20250121 | 180900 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 109 | 20250121 | 180800 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 110 | 20250121 | 180700 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 111 | 20250121 | 180600 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 112 | 20250121 | 180500 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 113 | 20250121 | 180400 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 114 | 20250121 | 180300 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 115 | 20250121 | 180200 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 116 | 20250121 | 180100 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 117 | 20250121 | 180000 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 118 | 20250121 | 175900 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 119 | 20250121 | 175800 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 120 | 20250121 | 175700 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 121 | 20250121 | 175600 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 122 | 20250121 | 175500 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 5953 |
| 123 | 20250121 | 175400 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 124 | 20250121 | 175300 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 125 | 20250121 | 175200 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 126 | 20250121 | 175100 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 127 | 20250121 | 175000 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 128 | 20250121 | 174900 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 129 | 20250121 | 174800 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 130 | 20250121 | 174700 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 131 | 20250121 | 174600 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 132 | 20250121 | 174500 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 133 | 20250121 | 174400 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 134 | 20250121 | 174300 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 135 | 20250121 | 174200 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 136 | 20250121 | 174100 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 137 | 20250121 | 174000 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 138 | 20250121 | 173900 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 139 | 20250121 | 173800 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 140 | 20250121 | 173700 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 141 | 20250121 | 173600 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 142 | 20250121 | 173500 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 143 | 20250121 | 173400 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 144 | 20250121 | 173300 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 145 | 20250121 | 173200 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 146 | 20250121 | 173100 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 147 | 20250121 | 173000 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 148 | 20250121 | 172900 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 149 | 20250121 | 172800 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 150 | 20250121 | 172700 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 151 | 20250121 | 172600 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 152 | 20250121 | 172500 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 5953 |
| 153 | 20250121 | 172400 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 154 | 20250121 | 172300 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 155 | 20250121 | 172200 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 156 | 20250121 | 172100 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 157 | 20250121 | 172000 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 158 | 20250121 | 171900 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 159 | 20250121 | 171800 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 160 | 20250121 | 171700 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 161 | 20250121 | 171600 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 162 | 20250121 | 171500 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 163 | 20250121 | 171400 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 164 | 20250121 | 171300 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 165 | 20250121 | 171200 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 166 | 20250121 | 171100 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 167 | 20250121 | 171000 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 168 | 20250121 | 170900 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 169 | 20250121 | 170800 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 170 | 20250121 | 170700 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 171 | 20250121 | 170600 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 172 | 20250121 | 170500 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 173 | 20250121 | 170400 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 174 | 20250121 | 170300 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 175 | 20250121 | 170200 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 176 | 20250121 | 170100 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 177 | 20250121 | 170000 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 178 | 20250121 | 165900 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 179 | 20250121 | 165800 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 180 | 20250121 | 165700 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 181 | 20250121 | 165600 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 182 | 20250121 | 165500 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 5953 |
| 183 | 20250121 | 165400 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 184 | 20250121 | 165300 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 185 | 20250121 | 165200 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 186 | 20250121 | 165100 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 187 | 20250121 | 165000 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 188 | 20250121 | 164900 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 189 | 20250121 | 164800 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 190 | 20250121 | 164700 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 191 | 20250121 | 164600 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 192 | 20250121 | 164500 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 193 | 20250121 | 164400 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 194 | 20250121 | 164300 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 195 | 20250121 | 164200 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 196 | 20250121 | 164100 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 197 | 20250121 | 164000 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 198 | 20250121 | 163900 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 199 | 20250121 | 163800 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 200 | 20250121 | 163700 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 201 | 20250121 | 163600 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 202 | 20250121 | 163500 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 203 | 20250121 | 163400 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 204 | 20250121 | 163300 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 205 | 20250121 | 163200 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 206 | 20250121 | 163100 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 207 | 20250121 | 163000 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 208 | 20250121 | 162900 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 209 | 20250121 | 162800 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 210 | 20250121 | 162700 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 211 | 20250121 | 162600 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 212 | 20250121 | 162500 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 5953 |
| 213 | 20250121 | 162400 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 214 | 20250121 | 162300 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 215 | 20250121 | 162200 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 216 | 20250121 | 162100 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 217 | 20250121 | 162000 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 218 | 20250121 | 161900 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 219 | 20250121 | 161800 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 220 | 20250121 | 161700 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 221 | 20250121 | 161600 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 222 | 20250121 | 161500 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 223 | 20250121 | 161400 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 224 | 20250121 | 161300 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 225 | 20250121 | 161200 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 226 | 20250121 | 161100 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 227 | 20250121 | 161000 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 228 | 20250121 | 160900 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 229 | 20250121 | 160800 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 230 | 20250121 | 160700 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 231 | 20250121 | 160600 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 232 | 20250121 | 160500 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 233 | 20250121 | 160400 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 234 | 20250121 | 160300 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 235 | 20250121 | 160200 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 236 | 20250121 | 160100 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 237 | 20250121 | 160000 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 238 | 20250121 | 155900 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 239 | 20250121 | 155800 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 240 | 20250121 | 155700 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 241 | 20250121 | 155600 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 242 | 20250121 | 155500 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 5953 |
| 243 | 20250121 | 155400 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 244 | 20250121 | 155300 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 245 | 20250121 | 155200 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 246 | 20250121 | 155100 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 247 | 20250121 | 155000 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 248 | 20250121 | 154900 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 249 | 20250121 | 154800 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 250 | 20250121 | 154700 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 251 | 20250121 | 154600 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 252 | 20250121 | 154500 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 253 | 20250121 | 154400 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 254 | 20250121 | 154300 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 255 | 20250121 | 154200 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 256 | 20250121 | 154100 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 257 | 20250121 | 154000 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 258 | 20250121 | 153900 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 259 | 20250121 | 153800 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 260 | 20250121 | 153700 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 261 | 20250121 | 153600 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 262 | 20250121 | 153500 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 263 | 20250121 | 153400 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 264 | 20250121 | 153300 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 265 | 20250121 | 153200 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 266 | 20250121 | 153100 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 267 | 20250121 | 153000 | 6332562600 | 41300 | 41300 | 41300 | 41300 | 5953 |
| 268 | 20250121 | 152900 | 6086703700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 269 | 20250121 | 152800 | 6086703700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 270 | 20250121 | 152700 | 6086703700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 271 | 20250121 | 152600 | 6086703700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 272 | 20250121 | 152500 | 6086703700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 273 | 20250121 | 152400 | 6086703700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 274 | 20250121 | 152300 | 6086703700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 275 | 20250121 | 152200 | 6086703700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 276 | 20250121 | 152100 | 6086703700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 277 | 20250121 | 152000 | 6086703700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 278 | 20250121 | 151900 | 6086703700 | 41400 | 41500 | 41500 | 41150 | 424 |
| 279 | 20250121 | 151800 | 6069196250 | 41250 | 41350 | 41500 | 41250 | 191 |
| 280 | 20250121 | 151700 | 6061310250 | 41350 | 41450 | 41500 | 41350 | 151 |
| 281 | 20250121 | 151600 | 6055054950 | 41350 | 41350 | 41450 | 41350 | 293 |
| 282 | 20250121 | 151500 | 6042917800 | 41350 | 41450 | 41500 | 41350 | 1390 |
| 283 | 20250121 | 151400 | 5985306450 | 41350 | 41350 | 41450 | 41350 | 305 |
| 284 | 20250121 | 151300 | 5972679950 | 41350 | 41400 | 41450 | 41350 | 149 |
| 285 | 20250121 | 151200 | 5966511450 | 41450 | 41450 | 41500 | 41400 | 275 |
| 286 | 20250121 | 151100 | 5955117200 | 41450 | 41450 | 41450 | 41450 | 138 |
| 287 | 20250121 | 151000 | 5949397100 | 41450 | 41350 | 41450 | 41350 | 442 |
| 288 | 20250121 | 150900 | 5931091900 | 41400 | 41350 | 41400 | 41300 | 308 |
| 289 | 20250121 | 150800 | 5918355400 | 41350 | 41450 | 41450 | 41350 | 290 |
| 290 | 20250121 | 150700 | 5906349500 | 41400 | 41350 | 41400 | 41350 | 269 |
| 291 | 20250121 | 150600 | 5895215600 | 41400 | 41400 | 41450 | 41350 | 247 |
| 292 | 20250121 | 150500 | 5884990700 | 41400 | 41300 | 41450 | 41300 | 284 |
| 293 | 20250121 | 150400 | 5873242800 | 41300 | 41350 | 41400 | 41300 | 74 |
| 294 | 20250121 | 150300 | 5870182850 | 41400 | 41400 | 41400 | 41300 | 239 |
| 295 | 20250121 | 150200 | 5860300400 | 41350 | 41300 | 41400 | 41300 | 253 |
| 296 | 20250121 | 150100 | 5849839500 | 41400 | 41400 | 41400 | 41300 | 355 |
| 297 | 20250121 | 150000 | 5835158550 | 41400 | 41250 | 41450 | 41250 | 1020 |
| 298 | 20250121 | 145900 | 5792965800 | 41250 | 41250 | 41300 | 41250 | 211 |
| 299 | 20250121 | 145800 | 5784261050 | 41250 | 41250 | 41300 | 41250 | 288 |
| 300 | 20250121 | 145700 | 5772378650 | 41250 | 41300 | 41350 | 41250 | 261 |
| 301 | 20250121 | 145600 | 5761602600 | 41300 | 41350 | 41350 | 41300 | 317 |
| 302 | 20250121 | 145500 | 5748507500 | 41350 | 41250 | 41350 | 41250 | 299 |
| 303 | 20250121 | 145400 | 5736160100 | 41300 | 41300 | 41300 | 41200 | 414 |
| 304 | 20250121 | 145300 | 5719068300 | 41300 | 41100 | 41300 | 41100 | 626 |
| 305 | 20250121 | 145200 | 5693281400 | 41100 | 41100 | 41200 | 41050 | 322 |
| 306 | 20250121 | 145100 | 5680042650 | 41100 | 41050 | 41200 | 41050 | 980 |
| 307 | 20250121 | 145000 | 5639730450 | 41050 | 41100 | 41200 | 41050 | 438 |
| 308 | 20250121 | 144900 | 5621726350 | 41150 | 41150 | 41200 | 41150 | 255 |
| 309 | 20250121 | 144800 | 5611232400 | 41150 | 41150 | 41200 | 41150 | 220 |
| 310 | 20250121 | 144700 | 5602176250 | 41150 | 41150 | 41200 | 41150 | 185 |
| 311 | 20250121 | 144600 | 5594563250 | 41150 | 41150 | 41300 | 41100 | 192 |
| 312 | 20250121 | 144500 | 5586659250 | 41150 | 41050 | 41300 | 41050 | 204 |
| 313 | 20250121 | 144400 | 5578271400 | 41050 | 41100 | 41150 | 41050 | 179 |
| 314 | 20250121 | 144300 | 5570919050 | 41100 | 41150 | 41150 | 41100 | 159 |
| 315 | 20250121 | 144200 | 5564381500 | 41000 | 41100 | 41100 | 41000 | 339 |
| 316 | 20250121 | 144100 | 5550458500 | 41100 | 41100 | 41150 | 41100 | 112 |
| 317 | 20250121 | 144000 | 5545852650 | 41100 | 41050 | 41100 | 41000 | 283 |
| 318 | 20250121 | 143900 | 5534234100 | 41000 | 41050 | 41050 | 41000 | 94 |
| 319 | 20250121 | 143800 | 5530376750 | 41050 | 41050 | 41050 | 41000 | 32 |
| 320 | 20250121 | 143700 | 5529063450 | 41000 | 41050 | 41050 | 41000 | 437 |
| 321 | 20250121 | 143600 | 5511126550 | 41000 | 40950 | 41050 | 40950 | 410 |
| 322 | 20250121 | 143500 | 5494317450 | 40950 | 40950 | 41050 | 40950 | 286 |
| 323 | 20250121 | 143400 | 5482593300 | 40950 | 41000 | 41050 | 40900 | 1490 |
| 324 | 20250121 | 143300 | 5421522650 | 41000 | 41100 | 41100 | 41000 | 1229 |
| 325 | 20250121 | 143200 | 5371083950 | 41100 | 41050 | 41100 | 41050 | 213 |
| 326 | 20250121 | 143100 | 5362339900 | 41050 | 41100 | 41150 | 41050 | 330 |
| 327 | 20250121 | 143000 | 5348787800 | 41050 | 41100 | 41150 | 41050 | 377 |
| 328 | 20250121 | 142900 | 5333294000 | 41100 | 41150 | 41150 | 41100 | 70 |
| 329 | 20250121 | 142800 | 5330415000 | 41150 | 41150 | 41150 | 41100 | 104 |
| 330 | 20250121 | 142700 | 5326138100 | 41100 | 41050 | 41150 | 41050 | 93 |
| 331 | 20250121 | 142600 | 5322311500 | 41100 | 41050 | 41150 | 41000 | 1390 |
| 332 | 20250121 | 142500 | 5265234300 | 41050 | 41100 | 41150 | 41050 | 573 |
| 333 | 20250121 | 142400 | 5241698150 | 41100 | 41100 | 41150 | 41100 | 382 |
| 334 | 20250121 | 142300 | 5225994600 | 41100 | 41150 | 41150 | 41100 | 229 |
| 335 | 20250121 | 142200 | 5216581200 | 41100 | 41050 | 41150 | 41050 | 683 |
| 336 | 20250121 | 142100 | 5188509850 | 41100 | 41050 | 41100 | 41050 | 119 |
| 337 | 20250121 | 142000 | 5183623650 | 41100 | 41050 | 41100 | 41050 | 101 |
| 338 | 20250121 | 141900 | 5179474750 | 41100 | 41050 | 41100 | 41050 | 134 |
| 339 | 20250121 | 141800 | 5173970000 | 41050 | 41000 | 41100 | 41000 | 363 |
| 340 | 20250121 | 141700 | 5159055750 | 41100 | 41150 | 41250 | 41000 | 6426 |
| 341 | 20250121 | 141600 | 4894849250 | 41150 | 41250 | 41250 | 41150 | 1281 |
| 342 | 20250121 | 141500 | 4842067150 | 41250 | 41250 | 41350 | 41200 | 929 |
| 343 | 20250121 | 141400 | 4803752300 | 41250 | 41250 | 41350 | 41250 | 483 |
| 344 | 20250121 | 141300 | 4783824850 | 41250 | 41300 | 41350 | 41250 | 904 |
| 345 | 20250121 | 141200 | 4746503550 | 41400 | 41350 | 41400 | 41300 | 246 |
| 346 | 20250121 | 141100 | 4736340200 | 41400 | 41300 | 41400 | 41300 | 396 |
| 347 | 20250121 | 141000 | 4719956750 | 41300 | 41350 | 41450 | 41300 | 237 |
| 348 | 20250121 | 140900 | 4710161150 | 41450 | 41450 | 41450 | 41350 | 276 |
| 349 | 20250121 | 140800 | 4698741350 | 41400 | 41400 | 41400 | 41350 | 410 |
| 350 | 20250121 | 140700 | 4681772700 | 41400 | 41350 | 41450 | 41350 | 301 |
| 351 | 20250121 | 140600 | 4669314200 | 41350 | 41450 | 41450 | 41350 | 413 |
| 352 | 20250121 | 140500 | 4652228050 | 41450 | 41350 | 41500 | 41350 | 514 |
| 353 | 20250121 | 140400 | 4630927850 | 41350 | 41400 | 41500 | 41350 | 234 |
| 354 | 20250121 | 140300 | 4621242650 | 41400 | 41400 | 41550 | 41400 | 222 |
| 355 | 20250121 | 140200 | 4612044750 | 41400 | 41400 | 41550 | 41400 | 237 |
| 356 | 20250121 | 140100 | 4602228900 | 41400 | 41650 | 41650 | 41400 | 190 |
| 357 | 20250121 | 140000 | 4594355900 | 41650 | 41400 | 41650 | 41400 | 323 |
| 358 | 20250121 | 135900 | 4580963850 | 41400 | 41450 | 41500 | 41400 | 192 |
| 359 | 20250121 | 135800 | 4573012450 | 41450 | 41400 | 41500 | 41400 | 316 |
| 360 | 20250121 | 135700 | 4559915650 | 41450 | 41450 | 41450 | 41400 | 164 |
| 361 | 20250121 | 135600 | 4553124150 | 41400 | 41500 | 41500 | 41400 | 111 |
| 362 | 20250121 | 135500 | 4548521600 | 41500 | 41400 | 41500 | 41400 | 211 |
| 363 | 20250121 | 135400 | 4539778450 | 41500 | 41400 | 41550 | 41400 | 220 |
| 364 | 20250121 | 135300 | 4530657200 | 41400 | 41500 | 41550 | 41400 | 357 |
| 365 | 20250121 | 135200 | 4515865250 | 41500 | 41500 | 41600 | 41450 | 632 |
| 366 | 20250121 | 135100 | 4489608000 | 41400 | 41450 | 41500 | 41400 | 361 |
| 367 | 20250121 | 135000 | 4474629800 | 41450 | 41450 | 41500 | 41450 | 192 |
| 368 | 20250121 | 134900 | 4466668100 | 41450 | 41400 | 41500 | 41400 | 505 |
| 369 | 20250121 | 134800 | 4445713000 | 41400 | 41400 | 41500 | 41400 | 177 |
| 370 | 20250121 | 134700 | 4438380200 | 41400 | 41400 | 41500 | 41400 | 229 |
| 371 | 20250121 | 134600 | 4428896300 | 41400 | 41400 | 41500 | 41400 | 208 |
| 372 | 20250121 | 134500 | 4420283400 | 41400 | 41450 | 41550 | 41400 | 315 |
| 373 | 20250121 | 134400 | 4407220400 | 41400 | 41400 | 41600 | 41400 | 342 |
| 374 | 20250121 | 134300 | 4393054950 | 41400 | 41550 | 41600 | 41400 | 765 |
| 375 | 20250121 | 134200 | 4361328450 | 41550 | 41550 | 41700 | 41550 | 1794 |
| 376 | 20250121 | 134100 | 4286657900 | 41550 | 41550 | 41650 | 41550 | 183 |
| 377 | 20250121 | 134000 | 4279048900 | 41550 | 41550 | 41650 | 41550 | 251 |
| 378 | 20250121 | 133900 | 4268608800 | 41550 | 41600 | 41650 | 41550 | 440 |
| 379 | 20250121 | 133800 | 4250302050 | 41600 | 41650 | 41650 | 41600 | 137 |
| 380 | 20250121 | 133700 | 4244600850 | 41650 | 41550 | 41650 | 41550 | 324 |
| 381 | 20250121 | 133600 | 4231124900 | 41550 | 41500 | 41600 | 41500 | 209 |
| 382 | 20250121 | 133500 | 4222440000 | 41500 | 41500 | 41650 | 41500 | 159 |
| 383 | 20250121 | 133400 | 4215834100 | 41500 | 41600 | 41650 | 41500 | 145 |
| 384 | 20250121 | 133300 | 4209810100 | 41600 | 41650 | 41650 | 41500 | 316 |
| 385 | 20250121 | 133200 | 4196667650 | 41650 | 41500 | 41650 | 41500 | 656 |
| 386 | 20250121 | 133100 | 4169399700 | 41500 | 41600 | 41650 | 41500 | 539 |
| 387 | 20250121 | 133000 | 4146993100 | 41650 | 41450 | 41650 | 41400 | 678 |
| 388 | 20250121 | 132900 | 4118815550 | 41450 | 41600 | 41650 | 41450 | 998 |
| 389 | 20250121 | 132800 | 4077324450 | 41600 | 41550 | 41650 | 41550 | 583 |
| 390 | 20250121 | 132700 | 4053047500 | 41650 | 41650 | 41650 | 41600 | 154 |
| 391 | 20250121 | 132600 | 4046634250 | 41650 | 41500 | 41650 | 41500 | 535 |
| 392 | 20250121 | 132500 | 4024371800 | 41550 | 41400 | 41550 | 41400 | 518 |
| 393 | 20250121 | 132400 | 4002864350 | 41400 | 41500 | 41500 | 41400 | 169 |
| 394 | 20250121 | 132300 | 3995861650 | 41400 | 41400 | 41500 | 41350 | 239 |
| 395 | 20250121 | 132200 | 3985976750 | 41400 | 41450 | 41500 | 41350 | 345 |
| 396 | 20250121 | 132100 | 3971692750 | 41500 | 41250 | 41500 | 41250 | 852 |
| 397 | 20250121 | 132000 | 3936386100 | 41250 | 41250 | 41450 | 41200 | 483 |
| 398 | 20250121 | 131900 | 3916423450 | 41450 | 41250 | 41450 | 41200 | 505 |
| 399 | 20250121 | 131800 | 3895583400 | 41300 | 41300 | 41350 | 41200 | 611 |
| 400 | 20250121 | 131700 | 3870361050 | 41200 | 41250 | 41300 | 41200 | 595 |
| 401 | 20250121 | 131600 | 3845834600 | 41250 | 41300 | 41350 | 41250 | 857 |
| 402 | 20250121 | 131500 | 3810443100 | 41300 | 41200 | 41350 | 41200 | 788 |
| 403 | 20250121 | 131400 | 3777891700 | 41200 | 41300 | 41300 | 41200 | 388 |
| 404 | 20250121 | 131300 | 3761897950 | 41300 | 41250 | 41300 | 41250 | 318 |
| 405 | 20250121 | 131200 | 3748777200 | 41250 | 41300 | 41350 | 41250 | 328 |
| 406 | 20250121 | 131100 | 3735238150 | 41350 | 41250 | 41350 | 41250 | 364 |
| 407 | 20250121 | 131000 | 3720202900 | 41250 | 41250 | 41350 | 41250 | 334 |
| 408 | 20250121 | 130900 | 3706416700 | 41250 | 41250 | 41300 | 41250 | 198 |
| 409 | 20250121 | 130800 | 3698247400 | 41300 | 41250 | 41300 | 41250 | 327 |
| 410 | 20250121 | 130700 | 3684744500 | 41250 | 41200 | 41300 | 41200 | 301 |
| 411 | 20250121 | 130600 | 3672314950 | 41300 | 41250 | 41350 | 41200 | 457 |
| 412 | 20250121 | 130500 | 3653454750 | 41250 | 41250 | 41350 | 41250 | 405 |
| 413 | 20250121 | 130400 | 3636742550 | 41250 | 41300 | 41350 | 41250 | 390 |
| 414 | 20250121 | 130300 | 3620647550 | 41300 | 41300 | 41350 | 41250 | 481 |
| 415 | 20250121 | 130200 | 3600782250 | 41250 | 41300 | 41350 | 41250 | 484 |
| 416 | 20250121 | 130100 | 3580809100 | 41300 | 41350 | 41450 | 41300 | 694 |
| 417 | 20250121 | 130000 | 3552096000 | 41300 | 41400 | 41400 | 41300 | 191 |
| 418 | 20250121 | 125900 | 3544200950 | 41400 | 41400 | 41450 | 41300 | 550 |
| 419 | 20250121 | 125800 | 3521444550 | 41300 | 41350 | 41400 | 41300 | 421 |
| 420 | 20250121 | 125700 | 3504032450 | 41350 | 41300 | 41350 | 41300 | 883 |
| 421 | 20250121 | 125600 | 3467522900 | 41300 | 41300 | 41400 | 41300 | 330 |
| 422 | 20250121 | 125500 | 3453888950 | 41300 | 41350 | 41400 | 41300 | 185 |
| 423 | 20250121 | 125400 | 3446240450 | 41400 | 41300 | 41450 | 41300 | 269 |
| 424 | 20250121 | 125300 | 3435106350 | 41450 | 41450 | 41450 | 41300 | 294 |
| 425 | 20250121 | 125200 | 3422941600 | 41450 | 41400 | 41500 | 41400 | 296 |
| 426 | 20250121 | 125100 | 3410674200 | 41400 | 41400 | 41450 | 41400 | 164 |
| 427 | 20250121 | 125000 | 3403883900 | 41400 | 41300 | 41450 | 41300 | 653 |
| 428 | 20250121 | 124900 | 3376847400 | 41300 | 41450 | 41450 | 41300 | 274 |
| 429 | 20250121 | 124800 | 3365519750 | 41350 | 41350 | 41450 | 41300 | 458 |
| 430 | 20250121 | 124700 | 3346581900 | 41350 | 41450 | 41450 | 41350 | 625 |
| 431 | 20250121 | 124600 | 3320690500 | 41450 | 41400 | 41450 | 41400 | 324 |
| 432 | 20250121 | 124500 | 3307269800 | 41400 | 41350 | 41450 | 41350 | 179 |
| 433 | 20250121 | 124400 | 3299862400 | 41450 | 41350 | 41500 | 41350 | 567 |
| 434 | 20250121 | 124300 | 3276361650 | 41350 | 41400 | 41500 | 41350 | 393 |
| 435 | 20250121 | 124200 | 3260090450 | 41400 | 41450 | 41500 | 41400 | 591 |
| 436 | 20250121 | 124100 | 3235580150 | 41450 | 41450 | 41500 | 41450 | 191 |
| 437 | 20250121 | 124000 | 3227660500 | 41450 | 41350 | 41450 | 41300 | 397 |
| 438 | 20250121 | 123900 | 3211238150 | 41350 | 41350 | 41450 | 41350 | 333 |
| 439 | 20250121 | 123800 | 3197460450 | 41350 | 41400 | 41450 | 41350 | 226 |
| 440 | 20250121 | 123700 | 3188104500 | 41400 | 41450 | 41500 | 41400 | 224 |
| 441 | 20250121 | 123600 | 3178819650 | 41450 | 41500 | 41500 | 41450 | 213 |
| 442 | 20250121 | 123500 | 3169987900 | 41450 | 41500 | 41500 | 41450 | 289 |
| 443 | 20250121 | 123400 | 3158000000 | 41500 | 41350 | 41500 | 41300 | 1152 |
| 444 | 20250121 | 123300 | 3110296700 | 41350 | 41300 | 41350 | 41250 | 182 |
| 445 | 20250121 | 123200 | 3102779400 | 41350 | 41300 | 41350 | 41250 | 504 |
| 446 | 20250121 | 123100 | 3081957050 | 41300 | 41250 | 41300 | 41200 | 277 |
| 447 | 20250121 | 123000 | 3070531350 | 41250 | 41200 | 41250 | 41200 | 225 |
| 448 | 20250121 | 122900 | 3061258250 | 41250 | 41200 | 41250 | 41200 | 163 |
| 449 | 20250121 | 122800 | 3054541150 | 41250 | 41250 | 41250 | 41250 | 150 |
| 450 | 20250121 | 122700 | 3048353650 | 41300 | 41200 | 41300 | 41200 | 296 |
| 451 | 20250121 | 122600 | 3036139500 | 41200 | 41200 | 41250 | 41200 | 67 |
| 452 | 20250121 | 122500 | 3033377250 | 41250 | 41250 | 41250 | 41200 | 140 |
| 453 | 20250121 | 122400 | 3027603100 | 41250 | 41150 | 41250 | 41150 | 692 |
| 454 | 20250121 | 122300 | 2999101150 | 41150 | 41150 | 41150 | 41100 | 384 |
| 455 | 20250121 | 122200 | 2983299900 | 41150 | 41200 | 41200 | 41150 | 172 |
| 456 | 20250121 | 122100 | 2976219700 | 41150 | 41150 | 41350 | 41150 | 779 |
| 457 | 20250121 | 122000 | 2944092500 | 41100 | 41250 | 41250 | 41100 | 538 |
| 458 | 20250121 | 121900 | 2921968050 | 41100 | 41250 | 41250 | 41100 | 1289 |
| 459 | 20250121 | 121800 | 2868937050 | 41200 | 41200 | 41250 | 41150 | 184 |
| 460 | 20250121 | 121700 | 2861360050 | 41250 | 41200 | 41250 | 41200 | 301 |
| 461 | 20250121 | 121600 | 2848956650 | 41200 | 41150 | 41200 | 41150 | 296 |
| 462 | 20250121 | 121500 | 2836762900 | 41150 | 41150 | 41200 | 41150 | 288 |
| 463 | 20250121 | 121400 | 2824901150 | 41150 | 41150 | 41200 | 41150 | 293 |
| 464 | 20250121 | 121300 | 2812838950 | 41150 | 41150 | 41200 | 41150 | 389 |
| 465 | 20250121 | 121200 | 2796828950 | 41150 | 41150 | 41200 | 41150 | 181 |
| 466 | 20250121 | 121100 | 2789375350 | 41200 | 41150 | 41200 | 41150 | 336 |
| 467 | 20250121 | 121000 | 2775539700 | 41150 | 41150 | 41250 | 41150 | 351 |
| 468 | 20250121 | 120900 | 2761093900 | 41150 | 41350 | 41350 | 41150 | 1103 |
| 469 | 20250121 | 120800 | 2715571350 | 41350 | 41400 | 41400 | 41350 | 210 |
| 470 | 20250121 | 120700 | 2706886850 | 41400 | 41350 | 41400 | 41350 | 328 |
| 471 | 20250121 | 120600 | 2693308150 | 41350 | 41400 | 41400 | 41350 | 43 |
| 472 | 20250121 | 120500 | 2691529900 | 41400 | 41350 | 41400 | 41350 | 43 |
| 473 | 20250121 | 120400 | 2689750700 | 41350 | 41250 | 41400 | 41250 | 672 |
| 474 | 20250121 | 120300 | 2661930750 | 41450 | 41400 | 41450 | 41250 | 1118 |
| 475 | 20250121 | 120200 | 2615695700 | 41400 | 41400 | 41500 | 41400 | 804 |
| 476 | 20250121 | 120100 | 2582398750 | 41400 | 41450 | 41500 | 41400 | 1897 |
| 477 | 20250121 | 120000 | 2503791150 | 41450 | 41450 | 41500 | 41450 | 331 |
| 478 | 20250121 | 115900 | 2490070700 | 41450 | 41550 | 41550 | 41450 | 340 |
| 479 | 20250121 | 115800 | 2475971000 | 41500 | 41500 | 41550 | 41500 | 501 |
| 480 | 20250121 | 115700 | 2455174100 | 41500 | 41500 | 41550 | 41500 | 267 |
| 481 | 20250121 | 115600 | 2444090850 | 41550 | 41500 | 41550 | 41500 | 287 |
| 482 | 20250121 | 115500 | 2432179400 | 41500 | 41500 | 41550 | 41500 | 328 |
| 483 | 20250121 | 115400 | 2418566950 | 41500 | 41500 | 41550 | 41500 | 323 |
| 484 | 20250121 | 115300 | 2405159650 | 41500 | 41500 | 41550 | 41500 | 332 |
| 485 | 20250121 | 115200 | 2391380500 | 41500 | 41600 | 41600 | 41500 | 216 |
| 486 | 20250121 | 115100 | 2382411150 | 41600 | 41550 | 41600 | 41550 | 141 |
| 487 | 20250121 | 115000 | 2376546700 | 41600 | 41600 | 41650 | 41550 | 369 |
| 488 | 20250121 | 114900 | 2361197050 | 41600 | 41600 | 41650 | 41600 | 53 |
| 489 | 20250121 | 114800 | 2358992050 | 41600 | 41650 | 41650 | 41600 | 114 |
| 490 | 20250121 | 114700 | 2354244350 | 41650 | 41600 | 41650 | 41600 | 1047 |
| 491 | 20250121 | 114600 | 2310686750 | 41550 | 41550 | 41600 | 41500 | 611 |
| 492 | 20250121 | 114500 | 2285302350 | 41550 | 41500 | 41600 | 41500 | 252 |
| 493 | 20250121 | 114400 | 2274833850 | 41500 | 41500 | 41600 | 41500 | 307 |
| 494 | 20250121 | 114300 | 2262091400 | 41500 | 41500 | 41600 | 41500 | 604 |
| 495 | 20250121 | 114200 | 2237005100 | 41500 | 41550 | 41600 | 41500 | 439 |
| 496 | 20250121 | 114100 | 2218776000 | 41550 | 41550 | 41600 | 41550 | 339 |
| 497 | 20250121 | 114000 | 2204689700 | 41550 | 41550 | 41600 | 41550 | 402 |
| 498 | 20250121 | 113900 | 2187984300 | 41550 | 41550 | 41600 | 41550 | 508 |
| 499 | 20250121 | 113800 | 2166876250 | 41550 | 41550 | 41600 | 41550 | 733 |
| 500 | 20250121 | 113700 | 2136403400 | 41550 | 41650 | 41650 | 41550 | 510 |
| 501 | 20250121 | 113600 | 2115187650 | 41600 | 41600 | 41650 | 41600 | 411 |
| 502 | 20250121 | 113500 | 2098087250 | 41600 | 41600 | 41650 | 41600 | 406 |
| 503 | 20250121 | 113400 | 2081195700 | 41600 | 41600 | 41650 | 41600 | 450 |
| 504 | 20250121 | 113300 | 2062468500 | 41600 | 41700 | 41700 | 41600 | 386 |
| 505 | 20250121 | 113200 | 2046404150 | 41700 | 41650 | 41700 | 41600 | 467 |
| 506 | 20250121 | 113100 | 2026955300 | 41650 | 41700 | 41700 | 41650 | 89 |
| 507 | 20250121 | 113000 | 2023245600 | 41700 | 41650 | 41700 | 41600 | 616 |
| 508 | 20250121 | 112900 | 1997584250 | 41600 | 41600 | 41700 | 41550 | 1592 |
| 509 | 20250121 | 112800 | 1931304000 | 41600 | 41600 | 41650 | 41600 | 576 |
| 510 | 20250121 | 112700 | 1907341950 | 41600 | 41650 | 41650 | 41600 | 1453 |
| 511 | 20250121 | 112600 | 1846863650 | 41650 | 41650 | 41700 | 41650 | 409 |
| 512 | 20250121 | 112500 | 1829828100 | 41700 | 41700 | 41700 | 41650 | 460 |
| 513 | 20250121 | 112400 | 1810649300 | 41650 | 41650 | 41750 | 41650 | 616 |
| 514 | 20250121 | 112300 | 1784970600 | 41650 | 41700 | 41800 | 41650 | 417 |
| 515 | 20250121 | 112200 | 1767576600 | 41650 | 41650 | 41800 | 41650 | 391 |
| 516 | 20250121 | 112100 | 1751281900 | 41650 | 41800 | 41800 | 41650 | 400 |
| 517 | 20250121 | 112000 | 1734606000 | 41850 | 41800 | 41850 | 41700 | 643 |
| 518 | 20250121 | 111900 | 1707740850 | 41800 | 41800 | 41850 | 41800 | 193 |
| 519 | 20250121 | 111800 | 1699673300 | 41850 | 41850 | 41850 | 41800 | 438 |
| 520 | 20250121 | 111700 | 1681343300 | 41850 | 41700 | 41900 | 41700 | 1198 |
| 521 | 20250121 | 111600 | 1631268500 | 41700 | 41600 | 41850 | 41600 | 1292 |
| 522 | 20250121 | 111500 | 1577310200 | 41600 | 41600 | 41800 | 41600 | 626 |
| 523 | 20250121 | 111400 | 1551221100 | 41600 | 41700 | 41700 | 41600 | 447 |
| 524 | 20250121 | 111300 | 1532611200 | 41700 | 41750 | 41900 | 41700 | 423 |
| 525 | 20250121 | 111200 | 1514958500 | 41750 | 41800 | 41800 | 41750 | 396 |
| 526 | 20250121 | 111100 | 1498412400 | 41800 | 41850 | 42050 | 41800 | 339 |
| 527 | 20250121 | 111000 | 1484239750 | 41850 | 41900 | 41950 | 41850 | 292 |
| 528 | 20250121 | 110900 | 1472014550 | 41900 | 42050 | 42050 | 41900 | 319 |
| 529 | 20250121 | 110800 | 1458628350 | 41900 | 42000 | 42000 | 41900 | 267 |
| 530 | 20250121 | 110700 | 1447420300 | 42000 | 42000 | 42050 | 42000 | 262 |
| 531 | 20250121 | 110600 | 1436416050 | 42000 | 42050 | 42100 | 42000 | 256 |
| 532 | 20250121 | 110500 | 1425657700 | 42100 | 41950 | 42100 | 41950 | 90 |
| 533 | 20250121 | 110400 | 1421877650 | 41950 | 41950 | 42150 | 41950 | 1053 |
| 534 | 20250121 | 110300 | 1377613350 | 41900 | 41850 | 42050 | 41850 | 1209 |
| 535 | 20250121 | 110200 | 1326847250 | 41850 | 42100 | 42100 | 41850 | 1288 |
| 536 | 20250121 | 110100 | 1272712700 | 42150 | 42200 | 42300 | 42100 | 450 |
| 537 | 20250121 | 110000 | 1253744600 | 42300 | 42100 | 42300 | 42100 | 318 |
| 538 | 20250121 | 105900 | 1240326500 | 42200 | 42150 | 42200 | 42050 | 355 |
| 539 | 20250121 | 105800 | 1225360050 | 42150 | 42050 | 42250 | 42050 | 843 |
| 540 | 20250121 | 105700 | 1189792350 | 42050 | 42050 | 42150 | 42050 | 123 |
| 541 | 20250121 | 105600 | 1184619150 | 42250 | 42050 | 42250 | 42000 | 787 |
| 542 | 20250121 | 105500 | 1151466750 | 42050 | 42100 | 42100 | 42050 | 415 |
| 543 | 20250121 | 105400 | 1134006400 | 42100 | 42100 | 42200 | 42100 | 431 |
| 544 | 20250121 | 105300 | 1115860450 | 42100 | 42150 | 42200 | 42100 | 375 |
| 545 | 20250121 | 105200 | 1100061650 | 42150 | 42150 | 42200 | 42150 | 219 |
| 546 | 20250121 | 105100 | 1090830750 | 42150 | 42200 | 42300 | 42150 | 85 |
| 547 | 20250121 | 105000 | 1087243100 | 42200 | 42150 | 42200 | 42150 | 652 |
| 548 | 20250121 | 104900 | 1059745900 | 42150 | 42150 | 42250 | 42150 | 472 |
| 549 | 20250121 | 104800 | 1039830450 | 42150 | 42200 | 42350 | 42150 | 661 |
| 550 | 20250121 | 104700 | 1011894150 | 42200 | 42250 | 42350 | 42200 | 408 |
| 551 | 20250121 | 104600 | 994649650 | 42250 | 42300 | 42400 | 42250 | 343 |
| 552 | 20250121 | 104500 | 980148050 | 42300 | 42300 | 42450 | 42300 | 391 |
| 553 | 20250121 | 104400 | 963600200 | 42300 | 42450 | 42450 | 42300 | 657 |
| 554 | 20250121 | 104300 | 935729200 | 42500 | 42550 | 42550 | 42500 | 411 |
| 555 | 20250121 | 104200 | 918258650 | 42550 | 42150 | 42550 | 42150 | 2264 |
| 556 | 20250121 | 104100 | 822314200 | 42150 | 42400 | 42450 | 42100 | 750 |
| 557 | 20250121 | 104000 | 790578550 | 42150 | 42200 | 42200 | 42150 | 452 |
| 558 | 20250121 | 103900 | 771507800 | 42200 | 42200 | 42250 | 42200 | 511 |
| 559 | 20250121 | 103800 | 749926550 | 42500 | 42300 | 42500 | 42150 | 1034 |
| 560 | 20250121 | 103700 | 706158550 | 42300 | 42700 | 42700 | 42300 | 1601 |
| 561 | 20250121 | 103600 | 637966750 | 42700 | 42750 | 42750 | 42700 | 133 |
| 562 | 20250121 | 103500 | 632284400 | 42750 | 42750 | 42750 | 42750 | 55 |
| 563 | 20250121 | 103400 | 629933150 | 42750 | 42750 | 42750 | 42750 | 6 |
| 564 | 20250121 | 103300 | 629676650 | 42750 | 42750 | 42750 | 42750 | 0 |
| 565 | 20250121 | 103200 | 629676650 | 42750 | 42750 | 42750 | 42750 | 1 |
| 566 | 20250121 | 103100 | 629633900 | 42750 | 42750 | 42750 | 42750 | 14 |
| 567 | 20250121 | 103000 | 629035400 | 42750 | 42750 | 42750 | 42750 | 0 |
| 568 | 20250121 | 102900 | 629035400 | 42750 | 42750 | 42750 | 42750 | 156 |
| 569 | 20250121 | 102800 | 622366400 | 42800 | 42800 | 42800 | 42800 | 1 |
| 570 | 20250121 | 102700 | 622323600 | 42850 | 42650 | 42850 | 42650 | 260 |
| 571 | 20250121 | 102600 | 611204500 | 42650 | 42700 | 42700 | 42650 | 125 |
| 572 | 20250121 | 102500 | 605870000 | 42700 | 42700 | 42700 | 42700 | 2 |
| 573 | 20250121 | 102400 | 605784600 | 42700 | 42750 | 42750 | 42700 | 166 |
| 574 | 20250121 | 102300 | 598696350 | 42750 | 42750 | 42750 | 42750 | 18 |
| 575 | 20250121 | 102200 | 597926850 | 42750 | 42750 | 42750 | 42750 | 2 |
| 576 | 20250121 | 102100 | 597841350 | 42750 | 42750 | 42750 | 42700 | 71 |
| 577 | 20250121 | 102000 | 594806400 | 42750 | 42750 | 42750 | 42750 | 43 |
| 578 | 20250121 | 101900 | 592968150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 579 | 20250121 | 101800 | 592968150 | 42700 | 42700 | 42700 | 42700 | 59 |
| 580 | 20250121 | 101700 | 590448850 | 42700 | 42750 | 42750 | 42700 | 318 |
| 581 | 20250121 | 101600 | 576854500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 582 | 20250121 | 101500 | 576854500 | 42700 | 42750 | 42750 | 42700 | 37 |
| 583 | 20250121 | 101400 | 575272800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 584 | 20250121 | 101300 | 575272800 | 42750 | 42800 | 42800 | 42750 | 59 |
| 585 | 20250121 | 101200 | 572749100 | 42700 | 42700 | 42700 | 42700 | 5 |
| 586 | 20250121 | 101100 | 572535600 | 42700 | 42800 | 42850 | 42700 | 491 |
| 587 | 20250121 | 101000 | 551535150 | 42800 | 42800 | 42800 | 42800 | 2 |
| 588 | 20250121 | 100900 | 551449550 | 42800 | 42800 | 42850 | 42800 | 141 |
| 589 | 20250121 | 100800 | 545410750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 590 | 20250121 | 100700 | 545410750 | 42850 | 42850 | 42850 | 42850 | 1 |
| 591 | 20250121 | 100600 | 545367900 | 42850 | 42750 | 42850 | 42750 | 116 |
| 592 | 20250121 | 100500 | 540403950 | 42600 | 42650 | 42700 | 42600 | 515 |
| 593 | 20250121 | 100400 | 518445150 | 42700 | 42700 | 42700 | 42700 | 59 |
| 594 | 20250121 | 100300 | 515925850 | 42750 | 42750 | 42750 | 42750 | 1 |
| 595 | 20250121 | 100200 | 515883100 | 42700 | 42850 | 42850 | 42700 | 299 |
| 596 | 20250121 | 100100 | 503100150 | 42800 | 42750 | 42800 | 42750 | 59 |
| 597 | 20250121 | 100000 | 500575000 | 42850 | 42850 | 42850 | 42850 | 3 |
| 598 | 20250121 | 095900 | 500446450 | 42700 | 42700 | 42700 | 42700 | 60 |
| 599 | 20250121 | 095800 | 497884450 | 42750 | 42850 | 42850 | 42750 | 170 |
| 600 | 20250121 | 095700 | 490607650 | 42900 | 42900 | 42900 | 42850 | 131 |
| 601 | 20250121 | 095600 | 484987800 | 42950 | 42800 | 42950 | 42800 | 302 |
| 602 | 20250121 | 095500 | 472034600 | 42700 | 42700 | 42700 | 42700 | 0 |
| 603 | 20250121 | 095400 | 472034600 | 42700 | 42700 | 42700 | 42700 | 0 |
| 604 | 20250121 | 095300 | 472034600 | 42700 | 42800 | 42900 | 42700 | 196 |
| 605 | 20250121 | 095200 | 463653000 | 42750 | 42750 | 42800 | 42750 | 178 |
| 606 | 20250121 | 095100 | 456040550 | 42750 | 42850 | 42850 | 42750 | 69 |
| 607 | 20250121 | 095000 | 453084750 | 42900 | 42900 | 42900 | 42700 | 621 |
| 608 | 20250121 | 094900 | 426487200 | 42900 | 42800 | 42900 | 42750 | 213 |
| 609 | 20250121 | 094800 | 417372950 | 42800 | 42850 | 42850 | 42800 | 11 |
| 610 | 20250121 | 094700 | 416901650 | 42850 | 42850 | 42850 | 42850 | 56 |
| 611 | 20250121 | 094600 | 414502050 | 42900 | 42900 | 42900 | 42900 | 1 |
| 612 | 20250121 | 094500 | 414459150 | 42800 | 42800 | 42800 | 42800 | 0 |
| 613 | 20250121 | 094400 | 414459150 | 42800 | 42800 | 42800 | 42800 | 59 |
| 614 | 20250121 | 094300 | 411933950 | 42900 | 42750 | 42900 | 42750 | 49 |
| 615 | 20250121 | 094200 | 409834700 | 42750 | 42700 | 42750 | 42650 | 148 |
| 616 | 20250121 | 094100 | 403510750 | 42650 | 42650 | 42650 | 42650 | 62 |
| 617 | 20250121 | 094000 | 400866450 | 42650 | 42650 | 42650 | 42650 | 59 |
| 618 | 20250121 | 093900 | 398350100 | 42650 | 42650 | 42650 | 42600 | 73 |
| 619 | 20250121 | 093800 | 395236900 | 42650 | 42650 | 42700 | 42650 | 122 |
| 620 | 20250121 | 093700 | 390033150 | 42800 | 42850 | 42850 | 42800 | 75 |
| 621 | 20250121 | 093600 | 386819950 | 42800 | 42900 | 42950 | 42800 | 136 |
| 622 | 20250121 | 093500 | 380987150 | 42850 | 42900 | 42900 | 42850 | 128 |
| 623 | 20250121 | 093400 | 375498900 | 42900 | 43000 | 43000 | 42900 | 63 |
| 624 | 20250121 | 093300 | 372793900 | 43000 | 43000 | 43000 | 43000 | 145 |
| 625 | 20250121 | 093200 | 366558900 | 43000 | 43000 | 43000 | 43000 | 4 |
| 626 | 20250121 | 093100 | 366386900 | 43100 | 43050 | 43100 | 43050 | 56 |
| 627 | 20250121 | 093000 | 363974800 | 43050 | 43100 | 43100 | 43050 | 53 |
| 628 | 20250121 | 092900 | 361693100 | 43050 | 43050 | 43100 | 43050 | 35 |
| 629 | 20250121 | 092800 | 360185700 | 43100 | 43100 | 43100 | 43100 | 0 |
| 630 | 20250121 | 092700 | 360185700 | 43100 | 43100 | 43100 | 43100 | 0 |
| 631 | 20250121 | 092600 | 360185700 | 43100 | 43100 | 43100 | 43100 | 0 |
| 632 | 20250121 | 092500 | 360185700 | 43100 | 43050 | 43100 | 43050 | 145 |
| 633 | 20250121 | 092400 | 353943400 | 43050 | 43050 | 43050 | 43050 | 1 |
| 634 | 20250121 | 092300 | 353900350 | 43150 | 43150 | 43150 | 43150 | 0 |
| 635 | 20250121 | 092200 | 353900350 | 43150 | 43100 | 43150 | 43050 | 142 |
| 636 | 20250121 | 092100 | 347781550 | 43150 | 43150 | 43150 | 43150 | 1 |
| 637 | 20250121 | 092000 | 347738400 | 43100 | 43150 | 43200 | 43100 | 85 |
| 638 | 20250121 | 091900 | 344071400 | 43150 | 43200 | 43200 | 43150 | 208 |
| 639 | 20250121 | 091800 | 335085950 | 43200 | 43200 | 43200 | 43200 | 1 |
| 640 | 20250121 | 091700 | 335042750 | 43250 | 43150 | 43250 | 43150 | 5 |
| 641 | 20250121 | 091600 | 334826600 | 43150 | 43200 | 43200 | 43150 | 255 |
| 642 | 20250121 | 091500 | 323811100 | 43150 | 43150 | 43150 | 43150 | 7 |
| 643 | 20250121 | 091400 | 323509050 | 43150 | 43150 | 43150 | 43100 | 29 |
| 644 | 20250121 | 091300 | 322257900 | 43100 | 43150 | 43150 | 43100 | 3 |
| 645 | 20250121 | 091200 | 322128550 | 43150 | 43100 | 43150 | 43100 | 68 |
| 646 | 20250121 | 091100 | 319194400 | 43150 | 43150 | 43150 | 43100 | 281 |
| 647 | 20250121 | 091000 | 307069750 | 43150 | 43150 | 43150 | 43150 | 466 |
| 648 | 20250121 | 090900 | 286961850 | 43100 | 43100 | 43100 | 43050 | 118 |
| 649 | 20250121 | 090800 | 281876150 | 43100 | 43000 | 43100 | 42950 | 724 |
| 650 | 20250121 | 090700 | 250730150 | 42950 | 43050 | 43050 | 42950 | 249 |
| 651 | 20250121 | 090600 | 240021900 | 43200 | 43100 | 43200 | 43050 | 216 |
| 652 | 20250121 | 090500 | 230708400 | 43100 | 43000 | 43100 | 43000 | 62 |
| 653 | 20250121 | 090400 | 228036400 | 43100 | 43100 | 43100 | 42950 | 827 |
| 654 | 20250121 | 090300 | 192434150 | 43200 | 43200 | 43200 | 43000 | 473 |
| 655 | 20250121 | 090200 | 172073950 | 43000 | 43100 | 43250 | 42950 | 1333 |
| 656 | 20250121 | 090100 | 114623550 | 43050 | 42800 | 43200 | 42800 | 2159 |
| 657 | 20250121 | 090000 | 21690000 | 42750 | 42700 | 42750 | 42350 | 508 |