35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250116 | 195700 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 3158 |
| 3 | 20250116 | 195600 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 4 | 20250116 | 195500 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 5 | 20250116 | 195400 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 6 | 20250116 | 195300 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 7 | 20250116 | 195200 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 8 | 20250116 | 195100 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 9 | 20250116 | 195000 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 10 | 20250116 | 194900 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 11 | 20250116 | 194800 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 12 | 20250116 | 194700 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 13 | 20250116 | 194600 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 14 | 20250116 | 194500 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 15 | 20250116 | 194400 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 16 | 20250116 | 194300 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 17 | 20250116 | 194200 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 18 | 20250116 | 194100 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 19 | 20250116 | 194000 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 20 | 20250116 | 193900 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 21 | 20250116 | 193800 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 22 | 20250116 | 193700 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 23 | 20250116 | 193600 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 24 | 20250116 | 193500 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 25 | 20250116 | 193400 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 26 | 20250116 | 193300 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 27 | 20250116 | 193200 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 28 | 20250116 | 193100 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 29 | 20250116 | 193000 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 30 | 20250116 | 192900 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 31 | 20250116 | 192800 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 32 | 20250116 | 192700 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 3158 |
| 33 | 20250116 | 192600 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 34 | 20250116 | 192500 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 35 | 20250116 | 192400 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 36 | 20250116 | 192300 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 37 | 20250116 | 192200 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 38 | 20250116 | 192100 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 39 | 20250116 | 192000 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 40 | 20250116 | 191900 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 41 | 20250116 | 191800 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 42 | 20250116 | 191700 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 43 | 20250116 | 191600 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 44 | 20250116 | 191500 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 45 | 20250116 | 191400 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 46 | 20250116 | 191300 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 47 | 20250116 | 191200 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 48 | 20250116 | 191100 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 49 | 20250116 | 191000 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 50 | 20250116 | 190900 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 51 | 20250116 | 190800 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 52 | 20250116 | 190700 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 53 | 20250116 | 190600 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 54 | 20250116 | 190500 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 55 | 20250116 | 190400 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 56 | 20250116 | 190300 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 57 | 20250116 | 190200 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 58 | 20250116 | 190100 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 59 | 20250116 | 190000 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 60 | 20250116 | 185900 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 61 | 20250116 | 185800 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 62 | 20250116 | 185700 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 3158 |
| 63 | 20250116 | 185600 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 64 | 20250116 | 185500 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 65 | 20250116 | 185400 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 66 | 20250116 | 185300 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 67 | 20250116 | 185200 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 68 | 20250116 | 185100 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 69 | 20250116 | 185000 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 70 | 20250116 | 184900 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 71 | 20250116 | 184800 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 72 | 20250116 | 184700 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 73 | 20250116 | 184600 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 74 | 20250116 | 184500 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 75 | 20250116 | 184400 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 76 | 20250116 | 184300 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 77 | 20250116 | 184200 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 78 | 20250116 | 184100 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 79 | 20250116 | 184000 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 80 | 20250116 | 183900 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 81 | 20250116 | 183800 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 82 | 20250116 | 183700 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 83 | 20250116 | 183600 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 84 | 20250116 | 183500 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 85 | 20250116 | 183400 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 86 | 20250116 | 183300 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 87 | 20250116 | 183200 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 88 | 20250116 | 183100 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 89 | 20250116 | 183000 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 90 | 20250116 | 182900 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 91 | 20250116 | 182800 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 92 | 20250116 | 182700 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 3158 |
| 93 | 20250116 | 182600 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 94 | 20250116 | 182500 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 95 | 20250116 | 182400 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 96 | 20250116 | 182300 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 97 | 20250116 | 182200 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 98 | 20250116 | 182100 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 99 | 20250116 | 182000 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 100 | 20250116 | 181900 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 101 | 20250116 | 181800 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 102 | 20250116 | 181700 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 103 | 20250116 | 181600 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 104 | 20250116 | 181500 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 105 | 20250116 | 181400 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 106 | 20250116 | 181300 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 107 | 20250116 | 181200 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 108 | 20250116 | 181100 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 109 | 20250116 | 181000 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 110 | 20250116 | 180900 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 111 | 20250116 | 180800 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 112 | 20250116 | 180700 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 113 | 20250116 | 180600 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 114 | 20250116 | 180500 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 115 | 20250116 | 180400 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 116 | 20250116 | 180300 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 117 | 20250116 | 180200 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 118 | 20250116 | 180100 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 119 | 20250116 | 180000 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 120 | 20250116 | 175900 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 121 | 20250116 | 175800 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 122 | 20250116 | 175700 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 3158 |
| 123 | 20250116 | 175600 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 124 | 20250116 | 175500 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 125 | 20250116 | 175400 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 126 | 20250116 | 175300 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 127 | 20250116 | 175200 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 128 | 20250116 | 175100 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 129 | 20250116 | 175000 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 130 | 20250116 | 174900 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 131 | 20250116 | 174800 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 132 | 20250116 | 174700 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 133 | 20250116 | 174600 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 134 | 20250116 | 174500 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 135 | 20250116 | 174400 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 136 | 20250116 | 174300 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 137 | 20250116 | 174200 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 138 | 20250116 | 174100 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 139 | 20250116 | 174000 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 140 | 20250116 | 173900 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 141 | 20250116 | 173800 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 142 | 20250116 | 173700 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 143 | 20250116 | 173600 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 144 | 20250116 | 173500 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 145 | 20250116 | 173400 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 146 | 20250116 | 173300 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 147 | 20250116 | 173200 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 148 | 20250116 | 173100 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 149 | 20250116 | 173000 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 150 | 20250116 | 172900 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 151 | 20250116 | 172800 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 152 | 20250116 | 172700 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 3158 |
| 153 | 20250116 | 172600 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 154 | 20250116 | 172500 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 155 | 20250116 | 172400 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 156 | 20250116 | 172300 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 157 | 20250116 | 172200 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 158 | 20250116 | 172100 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 159 | 20250116 | 172000 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 160 | 20250116 | 171900 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 161 | 20250116 | 171800 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 162 | 20250116 | 171700 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 163 | 20250116 | 171600 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 164 | 20250116 | 171500 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 165 | 20250116 | 171400 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 166 | 20250116 | 171300 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 167 | 20250116 | 171200 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 168 | 20250116 | 171100 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 169 | 20250116 | 171000 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 170 | 20250116 | 170900 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 171 | 20250116 | 170800 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 172 | 20250116 | 170700 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 173 | 20250116 | 170600 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 174 | 20250116 | 170500 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 175 | 20250116 | 170400 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 176 | 20250116 | 170300 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 177 | 20250116 | 170200 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 178 | 20250116 | 170100 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 179 | 20250116 | 170000 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 180 | 20250116 | 165900 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 181 | 20250116 | 165800 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 182 | 20250116 | 165700 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 3158 |
| 183 | 20250116 | 165600 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 184 | 20250116 | 165500 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 185 | 20250116 | 165400 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 186 | 20250116 | 165300 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 187 | 20250116 | 165200 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 188 | 20250116 | 165100 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 189 | 20250116 | 165000 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 190 | 20250116 | 164900 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 191 | 20250116 | 164800 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 192 | 20250116 | 164700 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 193 | 20250116 | 164600 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 194 | 20250116 | 164500 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 195 | 20250116 | 164400 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 196 | 20250116 | 164300 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 197 | 20250116 | 164200 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 198 | 20250116 | 164100 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 199 | 20250116 | 164000 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 200 | 20250116 | 163900 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 201 | 20250116 | 163800 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 202 | 20250116 | 163700 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 203 | 20250116 | 163600 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 204 | 20250116 | 163500 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 205 | 20250116 | 163400 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 206 | 20250116 | 163300 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 207 | 20250116 | 163200 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 208 | 20250116 | 163100 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 209 | 20250116 | 163000 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 210 | 20250116 | 162900 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 211 | 20250116 | 162800 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 212 | 20250116 | 162700 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 3158 |
| 213 | 20250116 | 162600 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 214 | 20250116 | 162500 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 215 | 20250116 | 162400 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 216 | 20250116 | 162300 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 217 | 20250116 | 162200 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 218 | 20250116 | 162100 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 219 | 20250116 | 162000 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 220 | 20250116 | 161900 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 221 | 20250116 | 161800 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 222 | 20250116 | 161700 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 223 | 20250116 | 161600 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 224 | 20250116 | 161500 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 225 | 20250116 | 161400 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 226 | 20250116 | 161300 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 227 | 20250116 | 161200 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 228 | 20250116 | 161100 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 229 | 20250116 | 161000 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 230 | 20250116 | 160900 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 231 | 20250116 | 160800 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 232 | 20250116 | 160700 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 233 | 20250116 | 160600 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 234 | 20250116 | 160500 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 235 | 20250116 | 160400 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 236 | 20250116 | 160300 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 237 | 20250116 | 160200 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 238 | 20250116 | 160100 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 239 | 20250116 | 160000 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 240 | 20250116 | 155900 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 241 | 20250116 | 155800 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 242 | 20250116 | 155700 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 3158 |
| 243 | 20250116 | 155600 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 244 | 20250116 | 155500 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 245 | 20250116 | 155400 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 246 | 20250116 | 155300 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 247 | 20250116 | 155200 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 248 | 20250116 | 155100 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 249 | 20250116 | 155000 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 250 | 20250116 | 154900 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 251 | 20250116 | 154800 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 252 | 20250116 | 154700 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 253 | 20250116 | 154600 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 254 | 20250116 | 154500 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 255 | 20250116 | 154400 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 256 | 20250116 | 154300 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 257 | 20250116 | 154200 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 258 | 20250116 | 154100 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 259 | 20250116 | 154000 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 260 | 20250116 | 153900 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 261 | 20250116 | 153800 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 262 | 20250116 | 153700 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 263 | 20250116 | 153600 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 264 | 20250116 | 153500 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 265 | 20250116 | 153400 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 266 | 20250116 | 153300 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 267 | 20250116 | 153200 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 268 | 20250116 | 153100 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 269 | 20250116 | 153000 | 5201620450 | 41000 | 41000 | 41000 | 41000 | 3158 |
| 270 | 20250116 | 152900 | 5072142450 | 40950 | 40950 | 40950 | 40950 | 0 |
| 271 | 20250116 | 152800 | 5072142450 | 40950 | 40950 | 40950 | 40950 | 0 |
| 272 | 20250116 | 152700 | 5072142450 | 40950 | 40950 | 40950 | 40950 | 0 |
| 273 | 20250116 | 152600 | 5072142450 | 40950 | 40950 | 40950 | 40950 | 0 |
| 274 | 20250116 | 152500 | 5072142450 | 40950 | 40950 | 40950 | 40950 | 0 |
| 275 | 20250116 | 152400 | 5072142450 | 40950 | 40950 | 40950 | 40950 | 0 |
| 276 | 20250116 | 152300 | 5072142450 | 40950 | 40950 | 40950 | 40950 | 0 |
| 277 | 20250116 | 152200 | 5072142450 | 40950 | 40950 | 40950 | 40950 | 0 |
| 278 | 20250116 | 152100 | 5072142450 | 40950 | 40950 | 40950 | 40950 | 0 |
| 279 | 20250116 | 152000 | 5072142450 | 40950 | 40950 | 40950 | 40950 | 0 |
| 280 | 20250116 | 151900 | 5072142450 | 40950 | 40900 | 40950 | 40900 | 718 |
| 281 | 20250116 | 151800 | 5042774050 | 40900 | 40900 | 41000 | 40900 | 131 |
| 282 | 20250116 | 151700 | 5037411850 | 41000 | 40950 | 41000 | 40950 | 178 |
| 283 | 20250116 | 151600 | 5030119400 | 40950 | 41000 | 41000 | 40950 | 112 |
| 284 | 20250116 | 151500 | 5025532150 | 40950 | 41000 | 41000 | 40950 | 18 |
| 285 | 20250116 | 151400 | 5024794900 | 41000 | 40950 | 41000 | 40950 | 15 |
| 286 | 20250116 | 151300 | 5024180400 | 41000 | 41000 | 41000 | 41000 | 6 |
| 287 | 20250116 | 151200 | 5023934400 | 41000 | 41000 | 41050 | 41000 | 95 |
| 288 | 20250116 | 151100 | 5020038950 | 40950 | 40950 | 41000 | 40900 | 621 |
| 289 | 20250116 | 151000 | 4994632750 | 40950 | 41000 | 41000 | 40900 | 640 |
| 290 | 20250116 | 150900 | 4968444900 | 40950 | 40950 | 40950 | 40950 | 195 |
| 291 | 20250116 | 150800 | 4960459650 | 40950 | 40950 | 40950 | 40950 | 3 |
| 292 | 20250116 | 150700 | 4960336800 | 41000 | 41000 | 41000 | 41000 | 108 |
| 293 | 20250116 | 150600 | 4955908800 | 40950 | 40900 | 40950 | 40900 | 116 |
| 294 | 20250116 | 150500 | 4951161900 | 40900 | 40950 | 40950 | 40900 | 115 |
| 295 | 20250116 | 150400 | 4946458150 | 41000 | 40900 | 41000 | 40900 | 12 |
| 296 | 20250116 | 150300 | 4945967150 | 41000 | 40900 | 41000 | 40900 | 122 |
| 297 | 20250116 | 150200 | 4940970700 | 40950 | 40950 | 40950 | 40950 | 27 |
| 298 | 20250116 | 150100 | 4939865050 | 40900 | 40900 | 40900 | 40900 | 423 |
| 299 | 20250116 | 150000 | 4922564350 | 40950 | 41000 | 41000 | 40950 | 18 |
| 300 | 20250116 | 145900 | 4921826600 | 41000 | 40950 | 41000 | 40900 | 35 |
| 301 | 20250116 | 145800 | 4920393900 | 40950 | 40950 | 40950 | 40950 | 85 |
| 302 | 20250116 | 145700 | 4916913150 | 41000 | 40950 | 41050 | 40950 | 1165 |
| 303 | 20250116 | 145600 | 4869147300 | 40900 | 40700 | 40900 | 40700 | 1296 |
| 304 | 20250116 | 145500 | 4816316350 | 40650 | 40650 | 40700 | 40650 | 87 |
| 305 | 20250116 | 145400 | 4812777950 | 40600 | 40500 | 40600 | 40500 | 198 |
| 306 | 20250116 | 145300 | 4804745650 | 40400 | 40600 | 40600 | 40400 | 1502 |
| 307 | 20250116 | 145200 | 4744016950 | 40600 | 40600 | 40700 | 40600 | 681 |
| 308 | 20250116 | 145100 | 4716366550 | 40600 | 40600 | 40600 | 40600 | 1 |
| 309 | 20250116 | 145000 | 4716325950 | 40650 | 40600 | 40650 | 40600 | 1742 |
| 310 | 20250116 | 144900 | 4645524200 | 40600 | 40650 | 40650 | 40600 | 108 |
| 311 | 20250116 | 144800 | 4641135850 | 40650 | 40700 | 40700 | 40650 | 587 |
| 312 | 20250116 | 144700 | 4617269950 | 40700 | 40700 | 40700 | 40700 | 2 |
| 313 | 20250116 | 144600 | 4617188550 | 40650 | 40650 | 40650 | 40650 | 1 |
| 314 | 20250116 | 144500 | 4617147900 | 40700 | 40700 | 40700 | 40700 | 5 |
| 315 | 20250116 | 144400 | 4616944400 | 40700 | 40650 | 40700 | 40650 | 45 |
| 316 | 20250116 | 144300 | 4615113050 | 40650 | 40700 | 40700 | 40650 | 600 |
| 317 | 20250116 | 144200 | 4590718050 | 40700 | 40700 | 40700 | 40700 | 24 |
| 318 | 20250116 | 144100 | 4589741250 | 40650 | 40650 | 40700 | 40650 | 170 |
| 319 | 20250116 | 144000 | 4582830650 | 40650 | 40700 | 40700 | 40650 | 64 |
| 320 | 20250116 | 143900 | 4580228750 | 40600 | 40700 | 40700 | 40600 | 258 |
| 321 | 20250116 | 143800 | 4569743150 | 40700 | 40750 | 40750 | 40700 | 253 |
| 322 | 20250116 | 143700 | 4559441150 | 40750 | 40750 | 40750 | 40750 | 0 |
| 323 | 20250116 | 143600 | 4559441150 | 40750 | 40750 | 40750 | 40750 | 4 |
| 324 | 20250116 | 143500 | 4559278150 | 40800 | 40800 | 40800 | 40800 | 11 |
| 325 | 20250116 | 143400 | 4558829350 | 40800 | 40800 | 40800 | 40800 | 44 |
| 326 | 20250116 | 143300 | 4557034150 | 40800 | 40800 | 40800 | 40800 | 15 |
| 327 | 20250116 | 143200 | 4556422150 | 40800 | 40800 | 40800 | 40800 | 95 |
| 328 | 20250116 | 143100 | 4552546150 | 40700 | 40800 | 40800 | 40700 | 71 |
| 329 | 20250116 | 143000 | 4549652050 | 40800 | 40800 | 40800 | 40800 | 30 |
| 330 | 20250116 | 142900 | 4548428050 | 40900 | 40900 | 40900 | 40900 | 0 |
| 331 | 20250116 | 142800 | 4548428050 | 40900 | 40900 | 40900 | 40900 | 0 |
| 332 | 20250116 | 142700 | 4548428050 | 40900 | 40950 | 40950 | 40900 | 4482 |
| 333 | 20250116 | 142600 | 4365111700 | 40950 | 40950 | 40950 | 40950 | 139 |
| 334 | 20250116 | 142500 | 4359419650 | 41000 | 41000 | 41000 | 41000 | 66 |
| 335 | 20250116 | 142400 | 4356713650 | 41000 | 41000 | 41000 | 41000 | 206 |
| 336 | 20250116 | 142300 | 4348267650 | 41000 | 40800 | 41000 | 40800 | 574 |
| 337 | 20250116 | 142200 | 4324743800 | 40850 | 40950 | 40950 | 40850 | 297 |
| 338 | 20250116 | 142100 | 4312591800 | 40950 | 41050 | 41050 | 40900 | 1571 |
| 339 | 20250116 | 142000 | 4248215850 | 41100 | 41050 | 41100 | 41050 | 323 |
| 340 | 20250116 | 141900 | 4234956400 | 41050 | 41000 | 41050 | 41000 | 176 |
| 341 | 20250116 | 141800 | 4227738500 | 41000 | 40850 | 41000 | 40850 | 2041 |
| 342 | 20250116 | 141700 | 4144154550 | 40850 | 40800 | 40850 | 40800 | 265 |
| 343 | 20250116 | 141600 | 4133339300 | 40800 | 40800 | 40800 | 40800 | 0 |
| 344 | 20250116 | 141500 | 4133339300 | 40800 | 40650 | 40800 | 40650 | 541 |
| 345 | 20250116 | 141400 | 4111345350 | 40750 | 40700 | 40800 | 40650 | 752 |
| 346 | 20250116 | 141300 | 4080724600 | 40700 | 40650 | 40700 | 40650 | 44 |
| 347 | 20250116 | 141200 | 4078933900 | 40650 | 40500 | 40650 | 40450 | 4077 |
| 348 | 20250116 | 141100 | 3913663300 | 40550 | 40600 | 40600 | 40550 | 230 |
| 349 | 20250116 | 141000 | 3904329300 | 40550 | 40550 | 40550 | 40550 | 6 |
| 350 | 20250116 | 140900 | 3904086000 | 40500 | 40500 | 40500 | 40500 | 1 |
| 351 | 20250116 | 140800 | 3904045500 | 40500 | 40500 | 40500 | 40500 | 59 |
| 352 | 20250116 | 140700 | 3901656000 | 40500 | 40550 | 40550 | 40500 | 117 |
| 353 | 20250116 | 140600 | 3896911900 | 40600 | 40600 | 40600 | 40600 | 47 |
| 354 | 20250116 | 140500 | 3895003700 | 40600 | 40600 | 40600 | 40600 | 14 |
| 355 | 20250116 | 140400 | 3894435300 | 40600 | 40600 | 40600 | 40600 | 7 |
| 356 | 20250116 | 140300 | 3894151100 | 40550 | 40550 | 40550 | 40550 | 1 |
| 357 | 20250116 | 140200 | 3894110550 | 40550 | 40500 | 40550 | 40500 | 160 |
| 358 | 20250116 | 140100 | 3887625200 | 40500 | 40500 | 40500 | 40500 | 0 |
| 359 | 20250116 | 140000 | 3887625200 | 40500 | 40500 | 40500 | 40400 | 301 |
| 360 | 20250116 | 135900 | 3875444100 | 40500 | 40550 | 40550 | 40500 | 105 |
| 361 | 20250116 | 135800 | 3871189850 | 40600 | 40600 | 40600 | 40600 | 15 |
| 362 | 20250116 | 135700 | 3870580850 | 40550 | 40600 | 40600 | 40550 | 18 |
| 363 | 20250116 | 135600 | 3869850400 | 40550 | 40600 | 40600 | 40550 | 162 |
| 364 | 20250116 | 135500 | 3863273250 | 40650 | 40750 | 40750 | 40650 | 927 |
| 365 | 20250116 | 135400 | 3825545100 | 40900 | 40850 | 40900 | 40850 | 456 |
| 366 | 20250116 | 135300 | 3806903200 | 40700 | 40850 | 40950 | 40700 | 2449 |
| 367 | 20250116 | 135200 | 3706761200 | 40850 | 40800 | 40850 | 40800 | 25 |
| 368 | 20250116 | 135100 | 3705740250 | 40850 | 40800 | 40850 | 40800 | 1473 |
| 369 | 20250116 | 135000 | 3645586900 | 40800 | 40700 | 40800 | 40700 | 1201 |
| 370 | 20250116 | 134900 | 3596611300 | 40750 | 40700 | 40750 | 40700 | 50 |
| 371 | 20250116 | 134800 | 3594574600 | 40700 | 40750 | 40750 | 40700 | 246 |
| 372 | 20250116 | 134700 | 3584560100 | 40750 | 40750 | 40750 | 40700 | 23 |
| 373 | 20250116 | 134600 | 3583623800 | 40750 | 40750 | 40750 | 40750 | 12 |
| 374 | 20250116 | 134500 | 3583134800 | 40750 | 40700 | 40800 | 40650 | 523 |
| 375 | 20250116 | 134400 | 3561864100 | 40800 | 40700 | 40800 | 40700 | 737 |
| 376 | 20250116 | 134300 | 3531796550 | 40700 | 40700 | 40700 | 40700 | 11 |
| 377 | 20250116 | 134200 | 3531348850 | 40800 | 40800 | 40800 | 40800 | 500 |
| 378 | 20250116 | 134100 | 3510948850 | 40800 | 40700 | 40800 | 40700 | 54 |
| 379 | 20250116 | 134000 | 3508749850 | 40700 | 40700 | 40700 | 40650 | 688 |
| 380 | 20250116 | 133900 | 3480780450 | 40700 | 40400 | 40850 | 40400 | 3334 |
| 381 | 20250116 | 133800 | 3345175350 | 40450 | 40450 | 40500 | 40450 | 63 |
| 382 | 20250116 | 133700 | 3342626950 | 40400 | 40400 | 40400 | 40400 | 5 |
| 383 | 20250116 | 133600 | 3342424950 | 40450 | 40450 | 40450 | 40450 | 3 |
| 384 | 20250116 | 133500 | 3342303600 | 40350 | 40300 | 40350 | 40300 | 114 |
| 385 | 20250116 | 133400 | 3337707050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 386 | 20250116 | 133300 | 3337707050 | 40250 | 40250 | 40250 | 40250 | 102 |
| 387 | 20250116 | 133200 | 3333601550 | 40200 | 40200 | 40200 | 40200 | 125 |
| 388 | 20250116 | 133100 | 3328576550 | 40100 | 40100 | 40200 | 40100 | 202 |
| 389 | 20250116 | 133000 | 3320471650 | 40050 | 40050 | 40050 | 40050 | 115 |
| 390 | 20250116 | 132900 | 3315865900 | 40000 | 40000 | 40000 | 40000 | 526 |
| 391 | 20250116 | 132800 | 3294825900 | 40000 | 40150 | 40150 | 40000 | 305 |
| 392 | 20250116 | 132700 | 3282613450 | 40200 | 40200 | 40200 | 40200 | 4 |
| 393 | 20250116 | 132600 | 3282452650 | 40200 | 40150 | 40300 | 40150 | 113 |
| 394 | 20250116 | 132500 | 3277915450 | 40100 | 40300 | 40350 | 40100 | 604 |
| 395 | 20250116 | 132400 | 3253631350 | 40300 | 40300 | 40300 | 40300 | 12 |
| 396 | 20250116 | 132300 | 3253147750 | 40450 | 40500 | 40500 | 40450 | 818 |
| 397 | 20250116 | 132200 | 3220057700 | 40450 | 40250 | 40500 | 40250 | 946 |
| 398 | 20250116 | 132100 | 3181878800 | 40250 | 40250 | 40250 | 40200 | 119 |
| 399 | 20250116 | 132000 | 3177089100 | 40300 | 40300 | 40300 | 40300 | 62 |
| 400 | 20250116 | 131900 | 3174590500 | 40300 | 40300 | 40300 | 40300 | 12 |
| 401 | 20250116 | 131800 | 3174106900 | 40350 | 40350 | 40350 | 40350 | 1 |
| 402 | 20250116 | 131700 | 3174066550 | 40350 | 40350 | 40350 | 40350 | 20 |
| 403 | 20250116 | 131600 | 3173259550 | 40350 | 40350 | 40450 | 40350 | 103 |
| 404 | 20250116 | 131500 | 3169103400 | 40350 | 40450 | 40450 | 40350 | 93 |
| 405 | 20250116 | 131400 | 3165348500 | 40500 | 40500 | 40500 | 40500 | 22 |
| 406 | 20250116 | 131300 | 3164457500 | 40500 | 40450 | 40500 | 40450 | 556 |
| 407 | 20250116 | 131200 | 3141944300 | 40450 | 40450 | 40500 | 40450 | 63 |
| 408 | 20250116 | 131100 | 3139394950 | 40500 | 40450 | 40500 | 40450 | 424 |
| 409 | 20250116 | 131000 | 3122226600 | 40400 | 40400 | 40500 | 40400 | 628 |
| 410 | 20250116 | 130900 | 3096808200 | 40400 | 40250 | 40400 | 40250 | 1715 |
| 411 | 20250116 | 130800 | 3027677550 | 40250 | 40250 | 40250 | 40200 | 372 |
| 412 | 20250116 | 130700 | 3012719550 | 40250 | 40350 | 40350 | 40250 | 119 |
| 413 | 20250116 | 130600 | 3007924600 | 40350 | 40350 | 40400 | 40350 | 18 |
| 414 | 20250116 | 130500 | 3007197650 | 40400 | 40250 | 40450 | 40250 | 1103 |
| 415 | 20250116 | 130400 | 2962714800 | 40300 | 40300 | 40300 | 40300 | 78 |
| 416 | 20250116 | 130300 | 2959571400 | 40300 | 40300 | 40300 | 40300 | 0 |
| 417 | 20250116 | 130200 | 2959571400 | 40300 | 40300 | 40350 | 40300 | 43 |
| 418 | 20250116 | 130100 | 2957836800 | 40350 | 40200 | 40350 | 40200 | 513 |
| 419 | 20250116 | 130000 | 2937168050 | 40150 | 40200 | 40200 | 40150 | 36 |
| 420 | 20250116 | 125900 | 2935722400 | 40250 | 40150 | 40250 | 40150 | 68 |
| 421 | 20250116 | 125800 | 2932990900 | 40150 | 40300 | 40300 | 40150 | 133 |
| 422 | 20250116 | 125700 | 2927642550 | 40300 | 40150 | 40300 | 40150 | 70 |
| 423 | 20250116 | 125600 | 2924824350 | 40300 | 40300 | 40300 | 40300 | 85 |
| 424 | 20250116 | 125500 | 2921398850 | 40300 | 40200 | 40350 | 40200 | 255 |
| 425 | 20250116 | 125400 | 2911127850 | 40350 | 40200 | 40350 | 40200 | 930 |
| 426 | 20250116 | 125300 | 2873604600 | 40350 | 40350 | 40350 | 40200 | 659 |
| 427 | 20250116 | 125200 | 2847076750 | 40350 | 40300 | 40350 | 40250 | 377 |
| 428 | 20250116 | 125100 | 2831886250 | 40300 | 40050 | 40350 | 40050 | 1968 |
| 429 | 20250116 | 125000 | 2752767600 | 40050 | 40050 | 40050 | 40000 | 123 |
| 430 | 20250116 | 124900 | 2747841500 | 40050 | 39950 | 40050 | 39950 | 191 |
| 431 | 20250116 | 124800 | 2740198450 | 39900 | 39850 | 39900 | 39850 | 229 |
| 432 | 20250116 | 124700 | 2731063900 | 39850 | 39850 | 39850 | 39750 | 108 |
| 433 | 20250116 | 124600 | 2726764250 | 39900 | 39950 | 40000 | 39900 | 181 |
| 434 | 20250116 | 124500 | 2719538200 | 40000 | 40000 | 40000 | 40000 | 336 |
| 435 | 20250116 | 124400 | 2706098200 | 40000 | 40100 | 40100 | 40000 | 53 |
| 436 | 20250116 | 124300 | 2703975550 | 40100 | 40050 | 40100 | 40050 | 174 |
| 437 | 20250116 | 124200 | 2696999850 | 40150 | 40050 | 40150 | 39950 | 1098 |
| 438 | 20250116 | 124100 | 2652975100 | 40100 | 40050 | 40150 | 40050 | 508 |
| 439 | 20250116 | 124000 | 2632613650 | 40050 | 40000 | 40050 | 40000 | 238 |
| 440 | 20250116 | 123900 | 2623082950 | 40000 | 40000 | 40050 | 40000 | 301 |
| 441 | 20250116 | 123800 | 2611042200 | 40000 | 39950 | 40150 | 39950 | 2510 |
| 442 | 20250116 | 123700 | 2510540550 | 39900 | 39800 | 39900 | 39800 | 119 |
| 443 | 20250116 | 123600 | 2505794100 | 39800 | 39700 | 39800 | 39600 | 1158 |
| 444 | 20250116 | 123500 | 2459756550 | 39600 | 39600 | 39600 | 39600 | 59 |
| 445 | 20250116 | 123400 | 2457420150 | 39650 | 39650 | 39650 | 39650 | 37 |
| 446 | 20250116 | 123300 | 2455953100 | 39550 | 39500 | 39550 | 39500 | 43 |
| 447 | 20250116 | 123200 | 2454252650 | 39550 | 39500 | 39550 | 39500 | 21 |
| 448 | 20250116 | 123100 | 2453422450 | 39500 | 39500 | 39500 | 39500 | 5 |
| 449 | 20250116 | 123000 | 2453224950 | 39500 | 39350 | 39600 | 39350 | 122 |
| 450 | 20250116 | 122900 | 2448404500 | 39450 | 39450 | 39450 | 39450 | 8 |
| 451 | 20250116 | 122800 | 2448088900 | 39400 | 39400 | 39400 | 39400 | 101 |
| 452 | 20250116 | 122700 | 2444109500 | 39450 | 39450 | 39450 | 39400 | 79 |
| 453 | 20250116 | 122600 | 2440995650 | 39550 | 39550 | 39550 | 39550 | 694 |
| 454 | 20250116 | 122500 | 2413547950 | 39400 | 39350 | 39400 | 39350 | 2619 |
| 455 | 20250116 | 122400 | 2310367400 | 39300 | 39500 | 39500 | 39300 | 484 |
| 456 | 20250116 | 122300 | 2291302900 | 39550 | 39750 | 39750 | 39550 | 292 |
| 457 | 20250116 | 122200 | 2279716050 | 39600 | 39600 | 39750 | 39600 | 964 |
| 458 | 20250116 | 122100 | 2241442350 | 39600 | 39600 | 39600 | 39600 | 203 |
| 459 | 20250116 | 122000 | 2233403550 | 39600 | 39550 | 39600 | 39550 | 675 |
| 460 | 20250116 | 121900 | 2206706650 | 39550 | 39550 | 39550 | 39500 | 503 |
| 461 | 20250116 | 121800 | 2186815650 | 39550 | 39500 | 39550 | 39500 | 63 |
| 462 | 20250116 | 121700 | 2184324050 | 39500 | 39250 | 39500 | 39250 | 2945 |
| 463 | 20250116 | 121600 | 2068224000 | 39250 | 39200 | 39250 | 39200 | 366 |
| 464 | 20250116 | 121500 | 2053858600 | 39200 | 39200 | 39200 | 39200 | 4 |
| 465 | 20250116 | 121400 | 2053701800 | 39200 | 39100 | 39200 | 39100 | 543 |
| 466 | 20250116 | 121300 | 2032449500 | 39100 | 39100 | 39100 | 39100 | 69 |
| 467 | 20250116 | 121200 | 2029751600 | 39100 | 39100 | 39100 | 39100 | 5 |
| 468 | 20250116 | 121100 | 2029556100 | 39150 | 39050 | 39150 | 39050 | 192 |
| 469 | 20250116 | 121000 | 2022048350 | 39050 | 39050 | 39050 | 39050 | 1 |
| 470 | 20250116 | 120900 | 2022009300 | 39050 | 39050 | 39050 | 39050 | 12 |
| 471 | 20250116 | 120800 | 2021540700 | 39000 | 39000 | 39000 | 39000 | 12 |
| 472 | 20250116 | 120700 | 2021072700 | 39000 | 39050 | 39050 | 39000 | 16 |
| 473 | 20250116 | 120600 | 2020448050 | 39000 | 39000 | 39000 | 39000 | 0 |
| 474 | 20250116 | 120500 | 2020448050 | 39000 | 39000 | 39000 | 39000 | 0 |
| 475 | 20250116 | 120400 | 2020448050 | 39000 | 39050 | 39050 | 39000 | 19 |
| 476 | 20250116 | 120300 | 2019706350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 477 | 20250116 | 120200 | 2019706350 | 39000 | 39000 | 39000 | 38950 | 13 |
| 478 | 20250116 | 120100 | 2019199600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 479 | 20250116 | 120000 | 2019199600 | 39000 | 39000 | 39000 | 39000 | 13 |
| 480 | 20250116 | 115900 | 2018692600 | 38950 | 39000 | 39000 | 38950 | 8 |
| 481 | 20250116 | 115800 | 2018380850 | 39100 | 39100 | 39100 | 39100 | 13 |
| 482 | 20250116 | 115700 | 2017872550 | 39050 | 39050 | 39050 | 39050 | 1 |
| 483 | 20250116 | 115600 | 2017833500 | 39100 | 39100 | 39100 | 39100 | 0 |
| 484 | 20250116 | 115500 | 2017833500 | 39100 | 39000 | 39100 | 39000 | 14 |
| 485 | 20250116 | 115400 | 2017286200 | 39100 | 39000 | 39100 | 39000 | 56 |
| 486 | 20250116 | 115300 | 2015099250 | 39000 | 39000 | 39000 | 39000 | 14 |
| 487 | 20250116 | 115200 | 2014553250 | 38950 | 38950 | 38950 | 38950 | 5 |
| 488 | 20250116 | 115100 | 2014358500 | 38950 | 39000 | 39000 | 38950 | 38 |
| 489 | 20250116 | 115000 | 2012877650 | 39050 | 39050 | 39050 | 39050 | 0 |
| 490 | 20250116 | 114900 | 2012877650 | 39050 | 39050 | 39050 | 39050 | 0 |
| 491 | 20250116 | 114800 | 2012877650 | 39050 | 39050 | 39050 | 39050 | 13 |
| 492 | 20250116 | 114700 | 2012370000 | 39000 | 39000 | 39000 | 39000 | 136 |
| 493 | 20250116 | 114600 | 2007066000 | 39050 | 39050 | 39050 | 39050 | 13 |
| 494 | 20250116 | 114500 | 2006558350 | 39100 | 39100 | 39100 | 39100 | 0 |
| 495 | 20250116 | 114400 | 2006558350 | 39100 | 39050 | 39100 | 39050 | 14 |
| 496 | 20250116 | 114300 | 2006011000 | 39050 | 39050 | 39050 | 39050 | 5 |
| 497 | 20250116 | 114200 | 2005815750 | 39150 | 39150 | 39150 | 39150 | 14 |
| 498 | 20250116 | 114100 | 2005267650 | 39200 | 39200 | 39200 | 39200 | 0 |
| 499 | 20250116 | 114000 | 2005267650 | 39200 | 39150 | 39200 | 39150 | 11 |
| 500 | 20250116 | 113900 | 2004836950 | 39150 | 39150 | 39150 | 39100 | 233 |
| 501 | 20250116 | 113800 | 1995715200 | 39150 | 39100 | 39150 | 39100 | 44 |
| 502 | 20250116 | 113700 | 1993994400 | 39000 | 39050 | 39050 | 39000 | 205 |
| 503 | 20250116 | 113600 | 1985998700 | 39050 | 39050 | 39050 | 39050 | 1 |
| 504 | 20250116 | 113500 | 1985959650 | 39000 | 39050 | 39050 | 39000 | 186 |
| 505 | 20250116 | 113400 | 1978704950 | 39100 | 39100 | 39100 | 39100 | 1 |
| 506 | 20250116 | 113300 | 1978665850 | 39050 | 39150 | 39150 | 39050 | 33 |
| 507 | 20250116 | 113200 | 1977377100 | 39150 | 38950 | 39150 | 38950 | 2943 |
| 508 | 20250116 | 113100 | 1862567750 | 39000 | 38950 | 39000 | 38900 | 856 |
| 509 | 20250116 | 113000 | 1829266100 | 38950 | 38950 | 39000 | 38950 | 86 |
| 510 | 20250116 | 112900 | 1825915700 | 38950 | 39000 | 39000 | 38950 | 104 |
| 511 | 20250116 | 112800 | 1821859900 | 39000 | 38950 | 39000 | 38950 | 64 |
| 512 | 20250116 | 112700 | 1819366450 | 39000 | 39000 | 39000 | 38950 | 7 |
| 513 | 20250116 | 112600 | 1819093700 | 38950 | 39000 | 39000 | 38950 | 28 |
| 514 | 20250116 | 112500 | 1818002450 | 39000 | 39000 | 39000 | 39000 | 0 |
| 515 | 20250116 | 112400 | 1818002450 | 39000 | 39100 | 39100 | 39000 | 159 |
| 516 | 20250116 | 112300 | 1811789150 | 39100 | 39050 | 39100 | 39050 | 25 |
| 517 | 20250116 | 112200 | 1810812250 | 39050 | 39000 | 39050 | 39000 | 41 |
| 518 | 20250116 | 112100 | 1809212100 | 39000 | 39100 | 39100 | 39000 | 25 |
| 519 | 20250116 | 112000 | 1808235800 | 39000 | 39000 | 39050 | 39000 | 120 |
| 520 | 20250116 | 111900 | 1803550600 | 39000 | 39150 | 39150 | 39000 | 177 |
| 521 | 20250116 | 111800 | 1796637650 | 39150 | 39200 | 39200 | 39150 | 31 |
| 522 | 20250116 | 111700 | 1795423950 | 39200 | 39200 | 39200 | 39200 | 3 |
| 523 | 20250116 | 111600 | 1795306350 | 39250 | 39250 | 39250 | 39250 | 18 |
| 524 | 20250116 | 111500 | 1794599850 | 39250 | 39250 | 39250 | 39250 | 473 |
| 525 | 20250116 | 111400 | 1776034600 | 39250 | 39150 | 39250 | 39150 | 323 |
| 526 | 20250116 | 111300 | 1763371250 | 39150 | 39100 | 39150 | 39100 | 194 |
| 527 | 20250116 | 111200 | 1755778750 | 39100 | 39200 | 39200 | 39100 | 16 |
| 528 | 20250116 | 111100 | 1755151850 | 39200 | 39050 | 39200 | 39050 | 80 |
| 529 | 20250116 | 111000 | 1752026350 | 39200 | 39100 | 39200 | 39100 | 351 |
| 530 | 20250116 | 110900 | 1738290100 | 39050 | 38900 | 39100 | 38900 | 309 |
| 531 | 20250116 | 110800 | 1726221750 | 38950 | 39000 | 39000 | 38950 | 1586 |
| 532 | 20250116 | 110700 | 1664367800 | 39050 | 39100 | 39100 | 39050 | 15 |
| 533 | 20250116 | 110600 | 1663782000 | 39100 | 39100 | 39150 | 39100 | 164 |
| 534 | 20250116 | 110500 | 1657368400 | 39150 | 39050 | 39150 | 39050 | 299 |
| 535 | 20250116 | 110400 | 1645683450 | 39100 | 39100 | 39100 | 39100 | 98 |
| 536 | 20250116 | 110300 | 1641851650 | 39100 | 39150 | 39150 | 39100 | 36 |
| 537 | 20250116 | 110200 | 1640442600 | 39100 | 39200 | 39200 | 39100 | 302 |
| 538 | 20250116 | 110100 | 1628632150 | 39200 | 39250 | 39250 | 39200 | 89 |
| 539 | 20250116 | 110000 | 1625138950 | 39400 | 39250 | 39450 | 39250 | 209 |
| 540 | 20250116 | 105900 | 1616923050 | 39450 | 39200 | 39450 | 39200 | 979 |
| 541 | 20250116 | 105800 | 1578481650 | 39150 | 39250 | 39350 | 39150 | 629 |
| 542 | 20250116 | 105700 | 1553750750 | 39200 | 39050 | 39200 | 39050 | 722 |
| 543 | 20250116 | 105600 | 1525496800 | 39050 | 39100 | 39100 | 39050 | 282 |
| 544 | 20250116 | 105500 | 1514484000 | 39050 | 39050 | 39050 | 39050 | 256 |
| 545 | 20250116 | 105400 | 1504487200 | 39050 | 39100 | 39100 | 39050 | 350 |
| 546 | 20250116 | 105300 | 1490812700 | 39100 | 38950 | 39100 | 38950 | 1229 |
| 547 | 20250116 | 105200 | 1442873350 | 38950 | 38800 | 38950 | 38800 | 78 |
| 548 | 20250116 | 105100 | 1439840000 | 38900 | 38900 | 38900 | 38900 | 187 |
| 549 | 20250116 | 105000 | 1432565700 | 38900 | 38700 | 38900 | 38700 | 2492 |
| 550 | 20250116 | 104900 | 1335818050 | 38650 | 38700 | 38700 | 38650 | 20 |
| 551 | 20250116 | 104800 | 1335044300 | 38700 | 38700 | 38700 | 38700 | 10 |
| 552 | 20250116 | 104700 | 1334657300 | 38700 | 38600 | 38700 | 38600 | 744 |
| 553 | 20250116 | 104600 | 1305876600 | 38550 | 38550 | 38550 | 38550 | 266 |
| 554 | 20250116 | 104500 | 1295622300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 555 | 20250116 | 104400 | 1295622300 | 38500 | 38450 | 38500 | 38450 | 173 |
| 556 | 20250116 | 104300 | 1288966250 | 38450 | 38450 | 38450 | 38450 | 0 |
| 557 | 20250116 | 104200 | 1288966250 | 38450 | 38450 | 38450 | 38450 | 0 |
| 558 | 20250116 | 104100 | 1288966250 | 38450 | 38450 | 38450 | 38450 | 0 |
| 559 | 20250116 | 104000 | 1288966250 | 38450 | 38450 | 38450 | 38450 | 1 |
| 560 | 20250116 | 103900 | 1288927800 | 38450 | 38400 | 38450 | 38400 | 312 |
| 561 | 20250116 | 103800 | 1276946400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 562 | 20250116 | 103700 | 1276946400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 563 | 20250116 | 103600 | 1276946400 | 38550 | 38500 | 38550 | 38350 | 142 |
| 564 | 20250116 | 103500 | 1271491150 | 38400 | 38450 | 38550 | 38400 | 15 |
| 565 | 20250116 | 103400 | 1270914150 | 38350 | 38500 | 38500 | 38350 | 77 |
| 566 | 20250116 | 103300 | 1267957300 | 38500 | 38500 | 38500 | 38500 | 6 |
| 567 | 20250116 | 103200 | 1267726300 | 38400 | 38450 | 38500 | 38400 | 685 |
| 568 | 20250116 | 103100 | 1241420450 | 38500 | 38500 | 38500 | 38500 | 95 |
| 569 | 20250116 | 103000 | 1237762950 | 38500 | 38500 | 38500 | 38500 | 6 |
| 570 | 20250116 | 102900 | 1237531950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 571 | 20250116 | 102800 | 1237531950 | 38500 | 38500 | 38500 | 38500 | 1 |
| 572 | 20250116 | 102700 | 1237493450 | 38500 | 38500 | 38500 | 38500 | 74 |
| 573 | 20250116 | 102600 | 1234644450 | 38550 | 38550 | 38550 | 38550 | 2 |
| 574 | 20250116 | 102500 | 1234567350 | 38600 | 38600 | 38600 | 38600 | 102 |
| 575 | 20250116 | 102400 | 1230630150 | 38600 | 38600 | 38600 | 38600 | 159 |
| 576 | 20250116 | 102300 | 1224492750 | 38550 | 38500 | 38550 | 38500 | 68 |
| 577 | 20250116 | 102200 | 1221872250 | 38500 | 38550 | 38550 | 38500 | 14 |
| 578 | 20250116 | 102100 | 1221333150 | 38650 | 38550 | 38650 | 38550 | 761 |
| 579 | 20250116 | 102000 | 1191996500 | 38600 | 38650 | 38650 | 38600 | 46 |
| 580 | 20250116 | 101900 | 1190220850 | 38650 | 38750 | 38750 | 38650 | 159 |
| 581 | 20250116 | 101800 | 1184074500 | 38750 | 38750 | 38750 | 38750 | 1 |
| 582 | 20250116 | 101700 | 1184035750 | 38750 | 38600 | 38750 | 38600 | 568 |
| 583 | 20250116 | 101600 | 1162068600 | 38650 | 38650 | 38650 | 38650 | 0 |
| 584 | 20250116 | 101500 | 1162068600 | 38650 | 38450 | 38650 | 38450 | 1795 |
| 585 | 20250116 | 101400 | 1092809100 | 38450 | 38450 | 38450 | 38450 | 2 |
| 586 | 20250116 | 101300 | 1092732200 | 38450 | 38450 | 38550 | 38450 | 213 |
| 587 | 20250116 | 101200 | 1084542250 | 38450 | 38450 | 38500 | 38450 | 133 |
| 588 | 20250116 | 101100 | 1079427000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 589 | 20250116 | 101000 | 1079427000 | 38450 | 38450 | 38450 | 38450 | 29 |
| 590 | 20250116 | 100900 | 1078311950 | 38400 | 38400 | 38400 | 38400 | 5 |
| 591 | 20250116 | 100800 | 1078119950 | 38400 | 38400 | 38400 | 38400 | 24 |
| 592 | 20250116 | 100700 | 1077198350 | 38350 | 38350 | 38350 | 38350 | 4 |
| 593 | 20250116 | 100600 | 1077044950 | 38400 | 38350 | 38400 | 38350 | 6 |
| 594 | 20250116 | 100500 | 1076814800 | 38350 | 38350 | 38350 | 38350 | 7 |
| 595 | 20250116 | 100400 | 1076546350 | 38350 | 38300 | 38350 | 38300 | 1426 |
| 596 | 20250116 | 100300 | 1021929500 | 38300 | 38300 | 38300 | 38300 | 1 |
| 597 | 20250116 | 100200 | 1021891200 | 38300 | 38300 | 38300 | 38300 | 42 |
| 598 | 20250116 | 100100 | 1020282600 | 38350 | 38350 | 38350 | 38350 | 28 |
| 599 | 20250116 | 100000 | 1019208800 | 38400 | 38450 | 38450 | 38400 | 115 |
| 600 | 20250116 | 095900 | 1014790800 | 38450 | 38500 | 38500 | 38450 | 46 |
| 601 | 20250116 | 095800 | 1013020050 | 38500 | 38500 | 38500 | 38500 | 500 |
| 602 | 20250116 | 095700 | 993770050 | 38500 | 38250 | 38500 | 38250 | 5256 |
| 603 | 20250116 | 095600 | 792173800 | 38250 | 38050 | 38250 | 38000 | 570 |
| 604 | 20250116 | 095500 | 770464000 | 38100 | 38100 | 38100 | 38100 | 1 |
| 605 | 20250116 | 095400 | 770425900 | 38150 | 38150 | 38150 | 38150 | 0 |
| 606 | 20250116 | 095300 | 770425900 | 38150 | 38150 | 38150 | 38150 | 0 |
| 607 | 20250116 | 095200 | 770425900 | 38150 | 38050 | 38150 | 38050 | 7 |
| 608 | 20250116 | 095100 | 770159350 | 38050 | 38100 | 38100 | 38050 | 358 |
| 609 | 20250116 | 095000 | 756529750 | 38100 | 38150 | 38150 | 38100 | 6 |
| 610 | 20250116 | 094900 | 756300900 | 38150 | 38150 | 38150 | 38150 | 12 |
| 611 | 20250116 | 094800 | 755843100 | 38200 | 38250 | 38250 | 38200 | 61 |
| 612 | 20250116 | 094700 | 753511750 | 38300 | 38300 | 38300 | 38300 | 1 |
| 613 | 20250116 | 094600 | 753473450 | 38300 | 38300 | 38350 | 38300 | 138 |
| 614 | 20250116 | 094500 | 748188000 | 38300 | 38300 | 38300 | 38300 | 3 |
| 615 | 20250116 | 094400 | 748073100 | 38250 | 38300 | 38300 | 38250 | 6 |
| 616 | 20250116 | 094300 | 747843550 | 38300 | 38300 | 38300 | 38300 | 4 |
| 617 | 20250116 | 094200 | 747690350 | 38300 | 38300 | 38300 | 38300 | 3 |
| 618 | 20250116 | 094100 | 747575450 | 38300 | 38350 | 38350 | 38300 | 831 |
| 619 | 20250116 | 094000 | 715707400 | 38500 | 38400 | 38500 | 38400 | 471 |
| 620 | 20250116 | 093900 | 697593800 | 38400 | 38250 | 38400 | 38250 | 1739 |
| 621 | 20250116 | 093800 | 630899850 | 38400 | 38250 | 38400 | 38200 | 211 |
| 622 | 20250116 | 093700 | 622823950 | 38250 | 38300 | 38300 | 38250 | 25 |
| 623 | 20250116 | 093600 | 621867600 | 38300 | 38350 | 38400 | 38300 | 1054 |
| 624 | 20250116 | 093500 | 581409650 | 38350 | 38150 | 38350 | 38150 | 314 |
| 625 | 20250116 | 093400 | 569408700 | 38150 | 38150 | 38150 | 38150 | 112 |
| 626 | 20250116 | 093300 | 565135900 | 38150 | 38250 | 38250 | 38150 | 32 |
| 627 | 20250116 | 093200 | 563912600 | 38250 | 38150 | 38250 | 38150 | 145 |
| 628 | 20250116 | 093100 | 558374800 | 38100 | 37900 | 38100 | 37900 | 1682 |
| 629 | 20250116 | 093000 | 494474800 | 37900 | 37850 | 37900 | 37850 | 132 |
| 630 | 20250116 | 092900 | 489478300 | 37900 | 37850 | 37900 | 37850 | 52 |
| 631 | 20250116 | 092800 | 487510000 | 37900 | 37850 | 37900 | 37850 | 400 |
| 632 | 20250116 | 092700 | 472369900 | 37850 | 37850 | 37850 | 37850 | 5 |
| 633 | 20250116 | 092600 | 472180650 | 37800 | 37850 | 37850 | 37800 | 135 |
| 634 | 20250116 | 092500 | 467076300 | 37850 | 37850 | 37850 | 37850 | 226 |
| 635 | 20250116 | 092400 | 458522200 | 37800 | 37800 | 37800 | 37800 | 5 |
| 636 | 20250116 | 092300 | 458333200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 637 | 20250116 | 092200 | 458333200 | 37850 | 37800 | 37850 | 37800 | 5 |
| 638 | 20250116 | 092100 | 458144150 | 37800 | 37700 | 37900 | 37700 | 26 |
| 639 | 20250116 | 092000 | 457163650 | 37750 | 37850 | 37850 | 37750 | 630 |
| 640 | 20250116 | 091900 | 433353350 | 37850 | 37950 | 37950 | 37850 | 5 |
| 641 | 20250116 | 091800 | 433163800 | 37900 | 37850 | 37900 | 37850 | 64 |
| 642 | 20250116 | 091700 | 430738800 | 38000 | 37750 | 38050 | 37750 | 720 |
| 643 | 20250116 | 091600 | 403473750 | 37750 | 37750 | 37750 | 37750 | 140 |
| 644 | 20250116 | 091500 | 398188750 | 37800 | 37800 | 37800 | 37750 | 1143 |
| 645 | 20250116 | 091400 | 355038600 | 37800 | 38050 | 38050 | 37700 | 1468 |
| 646 | 20250116 | 091300 | 299617000 | 38050 | 38050 | 38100 | 38000 | 28 |
| 647 | 20250116 | 091200 | 298551600 | 37900 | 37950 | 38050 | 37900 | 152 |
| 648 | 20250116 | 091100 | 292789550 | 38100 | 38050 | 38100 | 38000 | 178 |
| 649 | 20250116 | 091000 | 286025000 | 38100 | 37950 | 38100 | 37950 | 147 |
| 650 | 20250116 | 090900 | 280441350 | 37950 | 37900 | 37950 | 37700 | 709 |
| 651 | 20250116 | 090800 | 253637050 | 37950 | 37850 | 38100 | 37850 | 68 |
| 652 | 20250116 | 090700 | 251060050 | 37900 | 38000 | 38000 | 37850 | 2152 |
| 653 | 20250116 | 090600 | 169495650 | 38100 | 38250 | 38350 | 38000 | 1967 |
| 654 | 20250116 | 090500 | 94542850 | 38250 | 38200 | 38250 | 38150 | 94 |
| 655 | 20250116 | 090400 | 90954400 | 38250 | 38350 | 38350 | 38250 | 668 |
| 656 | 20250116 | 090300 | 65402100 | 38300 | 38200 | 38450 | 38200 | 572 |
| 657 | 20250116 | 090200 | 43474350 | 38350 | 38450 | 38450 | 38200 | 132 |
| 658 | 20250116 | 090100 | 38401700 | 38450 | 38550 | 38600 | 38350 | 809 |
| 659 | 20250116 | 090000 | 7296400 | 38500 | 38400 | 38550 | 38400 | 175 |