35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250121 | 195700 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 1784 |
| 3 | 20250121 | 195600 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 4 | 20250121 | 195500 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 5 | 20250121 | 195400 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 6 | 20250121 | 195300 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 7 | 20250121 | 195200 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 8 | 20250121 | 195100 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 9 | 20250121 | 195000 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 10 | 20250121 | 194900 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 11 | 20250121 | 194800 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 12 | 20250121 | 194700 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 13 | 20250121 | 194600 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 14 | 20250121 | 194500 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 15 | 20250121 | 194400 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 16 | 20250121 | 194300 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 17 | 20250121 | 194200 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 18 | 20250121 | 194100 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 19 | 20250121 | 194000 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 20 | 20250121 | 193900 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 21 | 20250121 | 193800 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 22 | 20250121 | 193700 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 23 | 20250121 | 193600 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 24 | 20250121 | 193500 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 25 | 20250121 | 193400 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 26 | 20250121 | 193300 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 27 | 20250121 | 193200 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 28 | 20250121 | 193100 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 29 | 20250121 | 193000 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 30 | 20250121 | 192900 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 31 | 20250121 | 192800 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 32 | 20250121 | 192700 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 1784 |
| 33 | 20250121 | 192600 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 34 | 20250121 | 192500 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 35 | 20250121 | 192400 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 36 | 20250121 | 192300 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 37 | 20250121 | 192200 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 38 | 20250121 | 192100 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 39 | 20250121 | 192000 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 40 | 20250121 | 191900 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 41 | 20250121 | 191800 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 42 | 20250121 | 191700 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 43 | 20250121 | 191600 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 44 | 20250121 | 191500 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 45 | 20250121 | 191400 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 46 | 20250121 | 191300 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 47 | 20250121 | 191200 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 48 | 20250121 | 191100 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 49 | 20250121 | 191000 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 50 | 20250121 | 190900 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 51 | 20250121 | 190800 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 52 | 20250121 | 190700 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 53 | 20250121 | 190600 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 54 | 20250121 | 190500 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 55 | 20250121 | 190400 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 56 | 20250121 | 190300 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 57 | 20250121 | 190200 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 58 | 20250121 | 190100 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 59 | 20250121 | 190000 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 60 | 20250121 | 185900 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 61 | 20250121 | 185800 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 62 | 20250121 | 185700 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 1784 |
| 63 | 20250121 | 185600 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 64 | 20250121 | 185500 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 65 | 20250121 | 185400 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 66 | 20250121 | 185300 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 67 | 20250121 | 185200 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 68 | 20250121 | 185100 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 69 | 20250121 | 185000 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 70 | 20250121 | 184900 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 71 | 20250121 | 184800 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 72 | 20250121 | 184700 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 73 | 20250121 | 184600 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 74 | 20250121 | 184500 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 75 | 20250121 | 184400 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 76 | 20250121 | 184300 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 77 | 20250121 | 184200 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 78 | 20250121 | 184100 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 79 | 20250121 | 184000 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 80 | 20250121 | 183900 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 81 | 20250121 | 183800 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 82 | 20250121 | 183700 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 83 | 20250121 | 183600 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 84 | 20250121 | 183500 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 85 | 20250121 | 183400 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 86 | 20250121 | 183300 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 87 | 20250121 | 183200 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 88 | 20250121 | 183100 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 89 | 20250121 | 183000 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 90 | 20250121 | 182900 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 91 | 20250121 | 182800 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 92 | 20250121 | 182700 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 1784 |
| 93 | 20250121 | 182600 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 94 | 20250121 | 182500 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 95 | 20250121 | 182400 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 96 | 20250121 | 182300 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 97 | 20250121 | 182200 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 98 | 20250121 | 182100 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 99 | 20250121 | 182000 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 100 | 20250121 | 181900 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 101 | 20250121 | 181800 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 102 | 20250121 | 181700 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 103 | 20250121 | 181600 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 104 | 20250121 | 181500 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 105 | 20250121 | 181400 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 106 | 20250121 | 181300 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 107 | 20250121 | 181200 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 108 | 20250121 | 181100 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 109 | 20250121 | 181000 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 110 | 20250121 | 180900 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 111 | 20250121 | 180800 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 112 | 20250121 | 180700 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 113 | 20250121 | 180600 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 114 | 20250121 | 180500 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 115 | 20250121 | 180400 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 116 | 20250121 | 180300 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 117 | 20250121 | 180200 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 118 | 20250121 | 180100 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 119 | 20250121 | 180000 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 120 | 20250121 | 175900 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 121 | 20250121 | 175800 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 122 | 20250121 | 175700 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 1784 |
| 123 | 20250121 | 175600 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 124 | 20250121 | 175500 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 125 | 20250121 | 175400 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 126 | 20250121 | 175300 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 127 | 20250121 | 175200 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 128 | 20250121 | 175100 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 129 | 20250121 | 175000 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 130 | 20250121 | 174900 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 131 | 20250121 | 174800 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 132 | 20250121 | 174700 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 133 | 20250121 | 174600 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 134 | 20250121 | 174500 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 135 | 20250121 | 174400 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 136 | 20250121 | 174300 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 137 | 20250121 | 174200 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 138 | 20250121 | 174100 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 139 | 20250121 | 174000 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 140 | 20250121 | 173900 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 141 | 20250121 | 173800 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 142 | 20250121 | 173700 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 143 | 20250121 | 173600 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 144 | 20250121 | 173500 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 145 | 20250121 | 173400 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 146 | 20250121 | 173300 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 147 | 20250121 | 173200 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 148 | 20250121 | 173100 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 149 | 20250121 | 173000 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 150 | 20250121 | 172900 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 151 | 20250121 | 172800 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 152 | 20250121 | 172700 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 1784 |
| 153 | 20250121 | 172600 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 154 | 20250121 | 172500 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 155 | 20250121 | 172400 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 156 | 20250121 | 172300 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 157 | 20250121 | 172200 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 158 | 20250121 | 172100 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 159 | 20250121 | 172000 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 160 | 20250121 | 171900 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 161 | 20250121 | 171800 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 162 | 20250121 | 171700 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 163 | 20250121 | 171600 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 164 | 20250121 | 171500 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 165 | 20250121 | 171400 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 166 | 20250121 | 171300 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 167 | 20250121 | 171200 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 168 | 20250121 | 171100 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 169 | 20250121 | 171000 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 170 | 20250121 | 170900 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 171 | 20250121 | 170800 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 172 | 20250121 | 170700 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 173 | 20250121 | 170600 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 174 | 20250121 | 170500 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 175 | 20250121 | 170400 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 176 | 20250121 | 170300 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 177 | 20250121 | 170200 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 178 | 20250121 | 170100 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 179 | 20250121 | 170000 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 180 | 20250121 | 165900 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 181 | 20250121 | 165800 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 182 | 20250121 | 165700 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 1784 |
| 183 | 20250121 | 165600 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 184 | 20250121 | 165500 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 185 | 20250121 | 165400 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 186 | 20250121 | 165300 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 187 | 20250121 | 165200 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 188 | 20250121 | 165100 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 189 | 20250121 | 165000 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 190 | 20250121 | 164900 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 191 | 20250121 | 164800 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 192 | 20250121 | 164700 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 193 | 20250121 | 164600 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 194 | 20250121 | 164500 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 195 | 20250121 | 164400 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 196 | 20250121 | 164300 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 197 | 20250121 | 164200 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 198 | 20250121 | 164100 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 199 | 20250121 | 164000 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 200 | 20250121 | 163900 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 201 | 20250121 | 163800 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 202 | 20250121 | 163700 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 203 | 20250121 | 163600 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 204 | 20250121 | 163500 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 205 | 20250121 | 163400 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 206 | 20250121 | 163300 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 207 | 20250121 | 163200 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 208 | 20250121 | 163100 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 209 | 20250121 | 163000 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 210 | 20250121 | 162900 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 211 | 20250121 | 162800 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 212 | 20250121 | 162700 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 1784 |
| 213 | 20250121 | 162600 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 214 | 20250121 | 162500 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 215 | 20250121 | 162400 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 216 | 20250121 | 162300 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 217 | 20250121 | 162200 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 218 | 20250121 | 162100 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 219 | 20250121 | 162000 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 220 | 20250121 | 161900 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 221 | 20250121 | 161800 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 222 | 20250121 | 161700 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 223 | 20250121 | 161600 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 224 | 20250121 | 161500 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 225 | 20250121 | 161400 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 226 | 20250121 | 161300 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 227 | 20250121 | 161200 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 228 | 20250121 | 161100 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 229 | 20250121 | 161000 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 230 | 20250121 | 160900 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 231 | 20250121 | 160800 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 232 | 20250121 | 160700 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 233 | 20250121 | 160600 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 234 | 20250121 | 160500 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 235 | 20250121 | 160400 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 236 | 20250121 | 160300 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 237 | 20250121 | 160200 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 238 | 20250121 | 160100 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 239 | 20250121 | 160000 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 240 | 20250121 | 155900 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 241 | 20250121 | 155800 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 242 | 20250121 | 155700 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 1784 |
| 243 | 20250121 | 155600 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 244 | 20250121 | 155500 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 245 | 20250121 | 155400 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 246 | 20250121 | 155300 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 247 | 20250121 | 155200 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 248 | 20250121 | 155100 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 249 | 20250121 | 155000 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 250 | 20250121 | 154900 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 251 | 20250121 | 154800 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 252 | 20250121 | 154700 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 253 | 20250121 | 154600 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 254 | 20250121 | 154500 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 255 | 20250121 | 154400 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 256 | 20250121 | 154300 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 257 | 20250121 | 154200 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 258 | 20250121 | 154100 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 259 | 20250121 | 154000 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 260 | 20250121 | 153900 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 261 | 20250121 | 153800 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 262 | 20250121 | 153700 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 263 | 20250121 | 153600 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 264 | 20250121 | 153500 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 265 | 20250121 | 153400 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 266 | 20250121 | 153300 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 267 | 20250121 | 153200 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 268 | 20250121 | 153100 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 269 | 20250121 | 153000 | 4909172550 | 38300 | 38300 | 38300 | 38300 | 1784 |
| 270 | 20250121 | 152900 | 4840845350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 271 | 20250121 | 152800 | 4840845350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 272 | 20250121 | 152700 | 4840845350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 273 | 20250121 | 152600 | 4840845350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 274 | 20250121 | 152500 | 4840845350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 275 | 20250121 | 152400 | 4840845350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 276 | 20250121 | 152300 | 4840845350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 277 | 20250121 | 152200 | 4840845350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 278 | 20250121 | 152100 | 4840845350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 279 | 20250121 | 152000 | 4840845350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 280 | 20250121 | 151900 | 4840845350 | 38250 | 38250 | 38300 | 38250 | 168 |
| 281 | 20250121 | 151800 | 4834416250 | 38250 | 38350 | 38400 | 38250 | 483 |
| 282 | 20250121 | 151700 | 4815904400 | 38350 | 38300 | 38350 | 38300 | 53 |
| 283 | 20250121 | 151600 | 4813873550 | 38300 | 38350 | 38400 | 38300 | 286 |
| 284 | 20250121 | 151500 | 4802911300 | 38350 | 38350 | 38400 | 38350 | 145 |
| 285 | 20250121 | 151400 | 4797347150 | 38400 | 38400 | 38400 | 38350 | 250 |
| 286 | 20250121 | 151300 | 4787751450 | 38400 | 38350 | 38400 | 38350 | 133 |
| 287 | 20250121 | 151200 | 4782647900 | 38350 | 38300 | 38400 | 38250 | 836 |
| 288 | 20250121 | 151100 | 4750616450 | 38250 | 38250 | 38300 | 38250 | 66 |
| 289 | 20250121 | 151000 | 4748091350 | 38250 | 38250 | 38300 | 38200 | 132 |
| 290 | 20250121 | 150900 | 4743042850 | 38200 | 38300 | 38300 | 38200 | 229 |
| 291 | 20250121 | 150800 | 4734282600 | 38300 | 38250 | 38300 | 38250 | 88 |
| 292 | 20250121 | 150700 | 4730912750 | 38300 | 38200 | 38300 | 38200 | 257 |
| 293 | 20250121 | 150600 | 4721083000 | 38250 | 38250 | 38250 | 38200 | 81 |
| 294 | 20250121 | 150500 | 4717985300 | 38250 | 38150 | 38250 | 38150 | 142 |
| 295 | 20250121 | 150400 | 4712559850 | 38200 | 38150 | 38200 | 38150 | 220 |
| 296 | 20250121 | 150300 | 4704160150 | 38150 | 38200 | 38200 | 38150 | 102 |
| 297 | 20250121 | 150200 | 4700265400 | 38200 | 38150 | 38200 | 38150 | 116 |
| 298 | 20250121 | 150100 | 4695835550 | 38150 | 38150 | 38200 | 38150 | 39 |
| 299 | 20250121 | 150000 | 4694346500 | 38200 | 38150 | 38200 | 38150 | 298 |
| 300 | 20250121 | 145900 | 4682974400 | 38200 | 38150 | 38200 | 38150 | 159 |
| 301 | 20250121 | 145800 | 4676902650 | 38200 | 38150 | 38200 | 38150 | 76 |
| 302 | 20250121 | 145700 | 4674002550 | 38150 | 38200 | 38200 | 38150 | 72 |
| 303 | 20250121 | 145600 | 4671255350 | 38200 | 38200 | 38250 | 38200 | 109 |
| 304 | 20250121 | 145500 | 4667089550 | 38200 | 38150 | 38250 | 38150 | 479 |
| 305 | 20250121 | 145400 | 4648807500 | 38150 | 38100 | 38150 | 38100 | 169 |
| 306 | 20250121 | 145300 | 4642363150 | 38100 | 38100 | 38150 | 38100 | 640 |
| 307 | 20250121 | 145200 | 4617954300 | 38100 | 38150 | 38150 | 38100 | 103 |
| 308 | 20250121 | 145100 | 4614029350 | 38100 | 38100 | 38150 | 38100 | 138 |
| 309 | 20250121 | 145000 | 4608771400 | 38150 | 38100 | 38150 | 38100 | 93 |
| 310 | 20250121 | 144900 | 4605227700 | 38100 | 38100 | 38150 | 38100 | 214 |
| 311 | 20250121 | 144800 | 4597073200 | 38100 | 38100 | 38150 | 38100 | 105 |
| 312 | 20250121 | 144700 | 4593072000 | 38100 | 38100 | 38150 | 38050 | 120 |
| 313 | 20250121 | 144600 | 4588499300 | 38100 | 38100 | 38150 | 38050 | 183 |
| 314 | 20250121 | 144500 | 4581526800 | 38200 | 38100 | 38250 | 38100 | 296 |
| 315 | 20250121 | 144400 | 4570231200 | 38100 | 38100 | 38200 | 38100 | 121 |
| 316 | 20250121 | 144300 | 4565616550 | 38100 | 38050 | 38200 | 38050 | 256 |
| 317 | 20250121 | 144200 | 4555861900 | 38050 | 38100 | 38100 | 38050 | 134 |
| 318 | 20250121 | 144100 | 4550761100 | 38100 | 38100 | 38100 | 38050 | 140 |
| 319 | 20250121 | 144000 | 4545430200 | 38150 | 38150 | 38200 | 38100 | 306 |
| 320 | 20250121 | 143900 | 4533761900 | 38150 | 38100 | 38200 | 38100 | 162 |
| 321 | 20250121 | 143800 | 4527583550 | 38150 | 38150 | 38150 | 38100 | 73 |
| 322 | 20250121 | 143700 | 4524801700 | 38100 | 38100 | 38150 | 38100 | 119 |
| 323 | 20250121 | 143600 | 4520266400 | 38200 | 38100 | 38200 | 38100 | 180 |
| 324 | 20250121 | 143500 | 4513402400 | 38150 | 38100 | 38150 | 38050 | 208 |
| 325 | 20250121 | 143400 | 4505473750 | 38050 | 38100 | 38100 | 38050 | 98 |
| 326 | 20250121 | 143300 | 4501741900 | 38050 | 38050 | 38100 | 38050 | 836 |
| 327 | 20250121 | 143200 | 4469899650 | 38100 | 38050 | 38100 | 38050 | 189 |
| 328 | 20250121 | 143100 | 4462705600 | 38100 | 38150 | 38150 | 38100 | 434 |
| 329 | 20250121 | 143000 | 4446169600 | 38100 | 38150 | 38150 | 38100 | 395 |
| 330 | 20250121 | 142900 | 4431118200 | 38150 | 38200 | 38200 | 38150 | 332 |
| 331 | 20250121 | 142800 | 4418448950 | 38150 | 38200 | 38200 | 38150 | 224 |
| 332 | 20250121 | 142700 | 4409902100 | 38150 | 38200 | 38200 | 38150 | 169 |
| 333 | 20250121 | 142600 | 4403451650 | 38200 | 38150 | 38200 | 38150 | 122 |
| 334 | 20250121 | 142500 | 4398796700 | 38150 | 38250 | 38250 | 38150 | 1283 |
| 335 | 20250121 | 142400 | 4349785950 | 38200 | 38250 | 38300 | 38200 | 657 |
| 336 | 20250121 | 142300 | 4324658350 | 38250 | 38300 | 38300 | 38250 | 213 |
| 337 | 20250121 | 142200 | 4316510550 | 38250 | 38250 | 38300 | 38250 | 118 |
| 338 | 20250121 | 142100 | 4311995900 | 38250 | 38300 | 38400 | 38250 | 82 |
| 339 | 20250121 | 142000 | 4308857250 | 38300 | 38300 | 38400 | 38300 | 255 |
| 340 | 20250121 | 141900 | 4299086900 | 38300 | 38250 | 38300 | 38250 | 71 |
| 341 | 20250121 | 141800 | 4296369650 | 38300 | 38300 | 38300 | 38250 | 39 |
| 342 | 20250121 | 141700 | 4294876400 | 38350 | 38350 | 38400 | 38350 | 157 |
| 343 | 20250121 | 141600 | 4288855300 | 38350 | 38350 | 38400 | 38350 | 54 |
| 344 | 20250121 | 141500 | 4286783800 | 38400 | 38350 | 38400 | 38350 | 138 |
| 345 | 20250121 | 141400 | 4281486600 | 38400 | 38350 | 38400 | 38350 | 18 |
| 346 | 20250121 | 141300 | 4280795900 | 38350 | 38400 | 38400 | 38350 | 55 |
| 347 | 20250121 | 141200 | 4278685950 | 38350 | 38350 | 38400 | 38350 | 170 |
| 348 | 20250121 | 141100 | 4272166250 | 38350 | 38400 | 38400 | 38350 | 64 |
| 349 | 20250121 | 141000 | 4269710600 | 38400 | 38400 | 38450 | 38400 | 156 |
| 350 | 20250121 | 140900 | 4263720000 | 38450 | 38400 | 38450 | 38400 | 889 |
| 351 | 20250121 | 140800 | 4229580000 | 38400 | 38350 | 38400 | 38300 | 70 |
| 352 | 20250121 | 140700 | 4226893700 | 38350 | 38350 | 38350 | 38300 | 39 |
| 353 | 20250121 | 140600 | 4225398500 | 38400 | 38400 | 38400 | 38300 | 35 |
| 354 | 20250121 | 140500 | 4224055500 | 38300 | 38400 | 38400 | 38300 | 32 |
| 355 | 20250121 | 140400 | 4222827600 | 38350 | 38400 | 38400 | 38350 | 116 |
| 356 | 20250121 | 140300 | 4218376250 | 38400 | 38400 | 38450 | 38350 | 239 |
| 357 | 20250121 | 140200 | 4209197000 | 38350 | 38350 | 38400 | 38350 | 170 |
| 358 | 20250121 | 140100 | 4202670200 | 38350 | 38350 | 38350 | 38300 | 41 |
| 359 | 20250121 | 140000 | 4201098300 | 38350 | 38350 | 38350 | 38300 | 76 |
| 360 | 20250121 | 135900 | 4198185100 | 38350 | 38300 | 38350 | 38300 | 33 |
| 361 | 20250121 | 135800 | 4196920000 | 38350 | 38300 | 38350 | 38200 | 507 |
| 362 | 20250121 | 135700 | 4177519700 | 38300 | 38350 | 38350 | 38300 | 151 |
| 363 | 20250121 | 135600 | 4171730100 | 38350 | 38350 | 38400 | 38350 | 26 |
| 364 | 20250121 | 135500 | 4170732750 | 38350 | 38500 | 38550 | 38350 | 8990 |
| 365 | 20250121 | 135400 | 3825488300 | 38550 | 38550 | 38550 | 38500 | 27 |
| 366 | 20250121 | 135300 | 3824447550 | 38500 | 38500 | 38550 | 38500 | 53 |
| 367 | 20250121 | 135200 | 3822406800 | 38550 | 38550 | 38600 | 38550 | 347 |
| 368 | 20250121 | 135100 | 3809029600 | 38600 | 38600 | 38600 | 38550 | 70 |
| 369 | 20250121 | 135000 | 3806327650 | 38550 | 38600 | 38600 | 38550 | 203 |
| 370 | 20250121 | 134900 | 3798492300 | 38600 | 38550 | 38650 | 38500 | 260 |
| 371 | 20250121 | 134800 | 3788459800 | 38550 | 38500 | 38550 | 38500 | 224 |
| 372 | 20250121 | 134700 | 3779825050 | 38500 | 38550 | 38550 | 38500 | 130 |
| 373 | 20250121 | 134600 | 3774819500 | 38550 | 38500 | 38550 | 38500 | 350 |
| 374 | 20250121 | 134500 | 3761344050 | 38550 | 38550 | 38550 | 38500 | 181 |
| 375 | 20250121 | 134400 | 3754371950 | 38600 | 38650 | 38650 | 38600 | 275 |
| 376 | 20250121 | 134300 | 3743753850 | 38650 | 38600 | 38650 | 38600 | 357 |
| 377 | 20250121 | 134200 | 3729956100 | 38600 | 38550 | 38650 | 38550 | 477 |
| 378 | 20250121 | 134100 | 3711562050 | 38550 | 38550 | 38550 | 38500 | 37 |
| 379 | 20250121 | 134000 | 3710136150 | 38550 | 38550 | 38550 | 38500 | 32 |
| 380 | 20250121 | 133900 | 3708902600 | 38600 | 38650 | 38650 | 38600 | 177 |
| 381 | 20250121 | 133800 | 3702069500 | 38600 | 38600 | 38700 | 38600 | 164 |
| 382 | 20250121 | 133700 | 3695733100 | 38600 | 38600 | 38800 | 38550 | 1178 |
| 383 | 20250121 | 133600 | 3650117150 | 38600 | 38550 | 38600 | 38500 | 701 |
| 384 | 20250121 | 133500 | 3623062800 | 38550 | 38500 | 38550 | 38500 | 358 |
| 385 | 20250121 | 133400 | 3609273050 | 38550 | 38550 | 38550 | 38500 | 199 |
| 386 | 20250121 | 133300 | 3601602050 | 38550 | 38500 | 38550 | 38500 | 312 |
| 387 | 20250121 | 133200 | 3589577400 | 38550 | 38550 | 38550 | 38550 | 83 |
| 388 | 20250121 | 133100 | 3586377750 | 38500 | 38550 | 38550 | 38500 | 14 |
| 389 | 20250121 | 133000 | 3585838500 | 38500 | 38500 | 38550 | 38500 | 76 |
| 390 | 20250121 | 132900 | 3582909300 | 38500 | 38550 | 38550 | 38500 | 61 |
| 391 | 20250121 | 132800 | 3580560400 | 38500 | 38500 | 38550 | 38500 | 41 |
| 392 | 20250121 | 132700 | 3578981800 | 38550 | 38550 | 38550 | 38500 | 94 |
| 393 | 20250121 | 132600 | 3575362200 | 38550 | 38400 | 38550 | 38350 | 78 |
| 394 | 20250121 | 132500 | 3572366700 | 38400 | 38350 | 38550 | 38350 | 136 |
| 395 | 20250121 | 132400 | 3567133400 | 38500 | 38500 | 38500 | 38300 | 133 |
| 396 | 20250121 | 132300 | 3562013400 | 38450 | 38450 | 38450 | 38250 | 480 |
| 397 | 20250121 | 132200 | 3543586900 | 38450 | 38300 | 38450 | 38200 | 1269 |
| 398 | 20250121 | 132100 | 3494905350 | 38250 | 38400 | 38400 | 38250 | 353 |
| 399 | 20250121 | 132000 | 3481396750 | 38250 | 38250 | 38450 | 38250 | 2166 |
| 400 | 20250121 | 131900 | 3398471150 | 38200 | 38250 | 38250 | 38200 | 105 |
| 401 | 20250121 | 131800 | 3394459700 | 38250 | 38200 | 38300 | 38200 | 158 |
| 402 | 20250121 | 131700 | 3388419550 | 38200 | 38300 | 38300 | 38200 | 1120 |
| 403 | 20250121 | 131600 | 3345580150 | 38300 | 38350 | 38450 | 38300 | 587 |
| 404 | 20250121 | 131500 | 3323090800 | 38350 | 38450 | 38450 | 38300 | 123 |
| 405 | 20250121 | 131400 | 3318376000 | 38400 | 38400 | 38450 | 38400 | 483 |
| 406 | 20250121 | 131300 | 3299828300 | 38450 | 38400 | 38500 | 38400 | 299 |
| 407 | 20250121 | 131200 | 3288341900 | 38400 | 38400 | 38500 | 38400 | 581 |
| 408 | 20250121 | 131100 | 3266005550 | 38500 | 38400 | 38500 | 38400 | 120 |
| 409 | 20250121 | 131000 | 3261395200 | 38550 | 38300 | 38550 | 38300 | 19 |
| 410 | 20250121 | 130900 | 3260665250 | 38400 | 38300 | 38550 | 38300 | 1614 |
| 411 | 20250121 | 130800 | 3198613150 | 38300 | 38350 | 38400 | 38300 | 403 |
| 412 | 20250121 | 130700 | 3183156350 | 38350 | 38500 | 38500 | 38350 | 247 |
| 413 | 20250121 | 130600 | 3173665100 | 38500 | 38550 | 38550 | 38450 | 367 |
| 414 | 20250121 | 130500 | 3159535150 | 38500 | 38550 | 38550 | 38500 | 62 |
| 415 | 20250121 | 130400 | 3157146150 | 38550 | 38650 | 38650 | 38500 | 306 |
| 416 | 20250121 | 130300 | 3145342450 | 38600 | 38750 | 38900 | 38600 | 283 |
| 417 | 20250121 | 130200 | 3134384650 | 38750 | 38750 | 38950 | 38750 | 880 |
| 418 | 20250121 | 130100 | 3100150850 | 38750 | 38700 | 38900 | 38700 | 969 |
| 419 | 20250121 | 130000 | 3062555350 | 38700 | 38500 | 38850 | 38500 | 2451 |
| 420 | 20250121 | 125900 | 2967580100 | 38500 | 38450 | 38600 | 38450 | 1166 |
| 421 | 20250121 | 125800 | 2922689850 | 38400 | 38450 | 38450 | 38400 | 383 |
| 422 | 20250121 | 125700 | 2907981050 | 38400 | 38450 | 38500 | 38400 | 289 |
| 423 | 20250121 | 125600 | 2896875750 | 38500 | 38600 | 38600 | 38450 | 404 |
| 424 | 20250121 | 125500 | 2881322500 | 38550 | 38550 | 38600 | 38550 | 466 |
| 425 | 20250121 | 125400 | 2863358150 | 38550 | 38750 | 38750 | 38550 | 425 |
| 426 | 20250121 | 125300 | 2846939900 | 38750 | 38700 | 38800 | 38700 | 1826 |
| 427 | 20250121 | 125200 | 2776136600 | 38700 | 38600 | 38750 | 38600 | 882 |
| 428 | 20250121 | 125100 | 2741999200 | 38600 | 38650 | 38750 | 38600 | 678 |
| 429 | 20250121 | 125000 | 2715749000 | 38650 | 38600 | 38750 | 38600 | 1026 |
| 430 | 20250121 | 124900 | 2676073250 | 38550 | 38500 | 38650 | 38500 | 564 |
| 431 | 20250121 | 124800 | 2654300350 | 38500 | 38500 | 38600 | 38400 | 236 |
| 432 | 20250121 | 124700 | 2645213650 | 38500 | 38600 | 38650 | 38500 | 329 |
| 433 | 20250121 | 124600 | 2632520500 | 38550 | 38650 | 38650 | 38550 | 356 |
| 434 | 20250121 | 124500 | 2618780100 | 38650 | 38800 | 38800 | 38650 | 215 |
| 435 | 20250121 | 124400 | 2610452700 | 38900 | 38250 | 39000 | 38250 | 10029 |
| 436 | 20250121 | 124300 | 2223088100 | 38200 | 38250 | 38300 | 38200 | 142 |
| 437 | 20250121 | 124200 | 2217659350 | 38250 | 38300 | 38300 | 38250 | 424 |
| 438 | 20250121 | 124100 | 2201438900 | 38300 | 38050 | 38300 | 38050 | 3940 |
| 439 | 20250121 | 124000 | 2051046550 | 38000 | 38000 | 38050 | 38000 | 940 |
| 440 | 20250121 | 123900 | 2015289950 | 38000 | 38000 | 38000 | 37950 | 67 |
| 441 | 20250121 | 123800 | 2012746750 | 38000 | 38000 | 38000 | 38000 | 90 |
| 442 | 20250121 | 123700 | 2009326750 | 38000 | 37950 | 38050 | 37950 | 81 |
| 443 | 20250121 | 123600 | 2006249750 | 38050 | 38050 | 38050 | 38000 | 53 |
| 444 | 20250121 | 123500 | 2004235400 | 38050 | 38000 | 38050 | 38000 | 218 |
| 445 | 20250121 | 123400 | 1995951350 | 38000 | 38000 | 38000 | 38000 | 36 |
| 446 | 20250121 | 123300 | 1994583350 | 38000 | 38000 | 38050 | 38000 | 238 |
| 447 | 20250121 | 123200 | 1985539050 | 38050 | 38000 | 38050 | 37950 | 14 |
| 448 | 20250121 | 123100 | 1985007000 | 38000 | 38000 | 38050 | 38000 | 119 |
| 449 | 20250121 | 123000 | 1980484600 | 38000 | 37950 | 38000 | 37950 | 108 |
| 450 | 20250121 | 122900 | 1976382750 | 38050 | 38000 | 38050 | 38000 | 54 |
| 451 | 20250121 | 122800 | 1974329950 | 38000 | 38000 | 38000 | 38000 | 5 |
| 452 | 20250121 | 122700 | 1974139950 | 38000 | 38000 | 38000 | 37950 | 8 |
| 453 | 20250121 | 122600 | 1973836100 | 37950 | 38000 | 38050 | 37950 | 223 |
| 454 | 20250121 | 122500 | 1965360700 | 38000 | 38000 | 38000 | 38000 | 114 |
| 455 | 20250121 | 122400 | 1961028700 | 38000 | 38000 | 38000 | 38000 | 79 |
| 456 | 20250121 | 122300 | 1958026700 | 38000 | 38000 | 38000 | 37950 | 53 |
| 457 | 20250121 | 122200 | 1956012800 | 38000 | 38000 | 38000 | 38000 | 3 |
| 458 | 20250121 | 122100 | 1955898800 | 38000 | 38000 | 38050 | 37950 | 192 |
| 459 | 20250121 | 122000 | 1948602850 | 38000 | 37950 | 38050 | 37950 | 586 |
| 460 | 20250121 | 121900 | 1926334550 | 38000 | 37950 | 38000 | 37950 | 204 |
| 461 | 20250121 | 121800 | 1918592200 | 37950 | 37950 | 37950 | 37950 | 5 |
| 462 | 20250121 | 121700 | 1918402450 | 37950 | 37950 | 37950 | 37950 | 215 |
| 463 | 20250121 | 121600 | 1910243200 | 37950 | 37950 | 37950 | 37950 | 9 |
| 464 | 20250121 | 121500 | 1909901650 | 37950 | 37950 | 37950 | 37900 | 52 |
| 465 | 20250121 | 121400 | 1907928350 | 37900 | 37850 | 37900 | 37850 | 506 |
| 466 | 20250121 | 121300 | 1888755650 | 37850 | 37850 | 37850 | 37850 | 14 |
| 467 | 20250121 | 121200 | 1888225750 | 37850 | 37850 | 37900 | 37850 | 80 |
| 468 | 20250121 | 121100 | 1885197600 | 37900 | 37850 | 37900 | 37850 | 15 |
| 469 | 20250121 | 121000 | 1884629600 | 37900 | 37850 | 37900 | 37850 | 10 |
| 470 | 20250121 | 120900 | 1884250750 | 37850 | 37900 | 37900 | 37850 | 138 |
| 471 | 20250121 | 120800 | 1879027200 | 37900 | 37900 | 37900 | 37900 | 57 |
| 472 | 20250121 | 120700 | 1876866900 | 37900 | 37900 | 37900 | 37900 | 11 |
| 473 | 20250121 | 120600 | 1876450000 | 37850 | 37900 | 37900 | 37850 | 34 |
| 474 | 20250121 | 120500 | 1875162850 | 37850 | 37850 | 37900 | 37850 | 220 |
| 475 | 20250121 | 120400 | 1866834150 | 37950 | 37900 | 37950 | 37900 | 58 |
| 476 | 20250121 | 120300 | 1864635700 | 37900 | 37850 | 37900 | 37850 | 88 |
| 477 | 20250121 | 120200 | 1861301000 | 37900 | 37900 | 37900 | 37850 | 56 |
| 478 | 20250121 | 120100 | 1859178650 | 37850 | 37900 | 37900 | 37850 | 101 |
| 479 | 20250121 | 120000 | 1855351200 | 37900 | 37850 | 37900 | 37850 | 92 |
| 480 | 20250121 | 115900 | 1851864500 | 37900 | 37850 | 37900 | 37850 | 86 |
| 481 | 20250121 | 115800 | 1848605350 | 37900 | 37850 | 37900 | 37850 | 378 |
| 482 | 20250121 | 115700 | 1834297850 | 37850 | 37800 | 37850 | 37800 | 274 |
| 483 | 20250121 | 115600 | 1823938550 | 37800 | 37800 | 37800 | 37750 | 18 |
| 484 | 20250121 | 115500 | 1823258450 | 37800 | 37750 | 37800 | 37750 | 51 |
| 485 | 20250121 | 115400 | 1821331200 | 37750 | 37700 | 37800 | 37700 | 97 |
| 486 | 20250121 | 115300 | 1817667350 | 37750 | 37750 | 37750 | 37750 | 81 |
| 487 | 20250121 | 115200 | 1814609600 | 37750 | 37750 | 37750 | 37750 | 8 |
| 488 | 20250121 | 115100 | 1814307600 | 37750 | 37700 | 37750 | 37700 | 112 |
| 489 | 20250121 | 115000 | 1810081150 | 37750 | 37700 | 37750 | 37700 | 18 |
| 490 | 20250121 | 114900 | 1809401950 | 37750 | 37700 | 37750 | 37700 | 3 |
| 491 | 20250121 | 114800 | 1809288750 | 37750 | 37750 | 37750 | 37700 | 102 |
| 492 | 20250121 | 114700 | 1805442700 | 37750 | 37700 | 37750 | 37700 | 14 |
| 493 | 20250121 | 114600 | 1804914450 | 37750 | 37750 | 37750 | 37750 | 43 |
| 494 | 20250121 | 114500 | 1803291200 | 37700 | 37750 | 37750 | 37700 | 10 |
| 495 | 20250121 | 114400 | 1802913750 | 37750 | 37750 | 37750 | 37700 | 44 |
| 496 | 20250121 | 114300 | 1801253000 | 37750 | 37750 | 37750 | 37750 | 15 |
| 497 | 20250121 | 114200 | 1800686750 | 37700 | 37750 | 37750 | 37700 | 214 |
| 498 | 20250121 | 114100 | 1792608700 | 37750 | 37750 | 37750 | 37750 | 13 |
| 499 | 20250121 | 114000 | 1792117950 | 37750 | 37700 | 37750 | 37700 | 13 |
| 500 | 20250121 | 113900 | 1791627550 | 37700 | 37750 | 37750 | 37700 | 10 |
| 501 | 20250121 | 113800 | 1791250200 | 37750 | 37700 | 37750 | 37700 | 20 |
| 502 | 20250121 | 113700 | 1790495700 | 37750 | 37750 | 37750 | 37650 | 64 |
| 503 | 20250121 | 113600 | 1788082800 | 37750 | 37750 | 37750 | 37750 | 63 |
| 504 | 20250121 | 113500 | 1785704550 | 37750 | 37700 | 37750 | 37700 | 65 |
| 505 | 20250121 | 113400 | 1783251250 | 37750 | 37700 | 37750 | 37700 | 376 |
| 506 | 20250121 | 113300 | 1769057300 | 37700 | 37700 | 37700 | 37650 | 243 |
| 507 | 20250121 | 113200 | 1759896450 | 37700 | 37700 | 37700 | 37700 | 67 |
| 508 | 20250121 | 113100 | 1757370550 | 37700 | 37650 | 37700 | 37600 | 185 |
| 509 | 20250121 | 113000 | 1750407100 | 37650 | 37650 | 37650 | 37600 | 45 |
| 510 | 20250121 | 112900 | 1748713100 | 37650 | 37650 | 37650 | 37650 | 4 |
| 511 | 20250121 | 112800 | 1748562500 | 37600 | 37600 | 37600 | 37550 | 13 |
| 512 | 20250121 | 112700 | 1748074000 | 37550 | 37550 | 37550 | 37550 | 28 |
| 513 | 20250121 | 112600 | 1747022600 | 37600 | 37450 | 37600 | 37450 | 43 |
| 514 | 20250121 | 112500 | 1745406700 | 37500 | 37450 | 37500 | 37450 | 23 |
| 515 | 20250121 | 112400 | 1744545250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 516 | 20250121 | 112300 | 1744545250 | 37500 | 37550 | 37550 | 37450 | 68 |
| 517 | 20250121 | 112200 | 1741992550 | 37600 | 37600 | 37600 | 37600 | 3 |
| 518 | 20250121 | 112100 | 1741879750 | 37550 | 37500 | 37550 | 37500 | 57 |
| 519 | 20250121 | 112000 | 1739740850 | 37500 | 37500 | 37500 | 37450 | 35 |
| 520 | 20250121 | 111900 | 1738428400 | 37450 | 37450 | 37450 | 37450 | 5 |
| 521 | 20250121 | 111800 | 1738241150 | 37450 | 37500 | 37500 | 37450 | 208 |
| 522 | 20250121 | 111700 | 1730445150 | 37450 | 37450 | 37450 | 37450 | 61 |
| 523 | 20250121 | 111600 | 1728160700 | 37450 | 37450 | 37450 | 37450 | 5 |
| 524 | 20250121 | 111500 | 1727973450 | 37450 | 37450 | 37450 | 37450 | 172 |
| 525 | 20250121 | 111400 | 1721532050 | 37500 | 37500 | 37500 | 37500 | 216 |
| 526 | 20250121 | 111300 | 1713432050 | 37500 | 37500 | 37500 | 37500 | 50 |
| 527 | 20250121 | 111200 | 1711557050 | 37500 | 37500 | 37500 | 37500 | 45 |
| 528 | 20250121 | 111100 | 1709869550 | 37500 | 37500 | 37500 | 37500 | 170 |
| 529 | 20250121 | 111000 | 1703494550 | 37500 | 37550 | 37550 | 37500 | 106 |
| 530 | 20250121 | 110900 | 1699517950 | 37550 | 37600 | 37600 | 37550 | 56 |
| 531 | 20250121 | 110800 | 1697413600 | 37550 | 37550 | 37550 | 37550 | 4 |
| 532 | 20250121 | 110700 | 1697263400 | 37550 | 37550 | 37550 | 37550 | 6 |
| 533 | 20250121 | 110600 | 1697038100 | 37550 | 37550 | 37550 | 37550 | 1 |
| 534 | 20250121 | 110500 | 1697000550 | 37550 | 37550 | 37550 | 37550 | 27 |
| 535 | 20250121 | 110400 | 1695986700 | 37650 | 37650 | 37650 | 37650 | 117 |
| 536 | 20250121 | 110300 | 1691581650 | 37600 | 37550 | 37600 | 37550 | 6 |
| 537 | 20250121 | 110200 | 1691356100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 538 | 20250121 | 110100 | 1691356100 | 37600 | 37600 | 37600 | 37600 | 121 |
| 539 | 20250121 | 110000 | 1686806500 | 37600 | 37650 | 37650 | 37600 | 162 |
| 540 | 20250121 | 105900 | 1680710400 | 37650 | 37650 | 37700 | 37650 | 35 |
| 541 | 20250121 | 105800 | 1679391150 | 37650 | 37700 | 37700 | 37650 | 85 |
| 542 | 20250121 | 105700 | 1676186900 | 37700 | 37750 | 37750 | 37700 | 37 |
| 543 | 20250121 | 105600 | 1674790450 | 37750 | 37700 | 37750 | 37700 | 39 |
| 544 | 20250121 | 105500 | 1673318700 | 37700 | 37700 | 37700 | 37650 | 22 |
| 545 | 20250121 | 105400 | 1672489550 | 37650 | 37700 | 37700 | 37650 | 109 |
| 546 | 20250121 | 105300 | 1668381250 | 37650 | 37650 | 37750 | 37650 | 68 |
| 547 | 20250121 | 105200 | 1665820900 | 37700 | 37650 | 37750 | 37650 | 72 |
| 548 | 20250121 | 105100 | 1663105550 | 37600 | 37600 | 37600 | 37600 | 1 |
| 549 | 20250121 | 105000 | 1663067950 | 37650 | 37750 | 37750 | 37650 | 181 |
| 550 | 20250121 | 104900 | 1656245600 | 37750 | 37600 | 37750 | 37600 | 1109 |
| 551 | 20250121 | 104800 | 1614420450 | 37600 | 37550 | 37600 | 37550 | 54 |
| 552 | 20250121 | 104700 | 1612390300 | 37550 | 37550 | 37550 | 37550 | 209 |
| 553 | 20250121 | 104600 | 1604542350 | 37500 | 37650 | 37650 | 37500 | 736 |
| 554 | 20250121 | 104500 | 1576929500 | 37600 | 37600 | 37600 | 37600 | 136 |
| 555 | 20250121 | 104400 | 1571815900 | 37600 | 37550 | 37600 | 37550 | 29 |
| 556 | 20250121 | 104300 | 1570725550 | 37550 | 37550 | 37600 | 37550 | 36 |
| 557 | 20250121 | 104200 | 1569372250 | 37600 | 37600 | 37600 | 37600 | 0 |
| 558 | 20250121 | 104100 | 1569372250 | 37600 | 37550 | 37600 | 37550 | 63 |
| 559 | 20250121 | 104000 | 1567003750 | 37550 | 37450 | 37550 | 37450 | 31 |
| 560 | 20250121 | 103900 | 1565839800 | 37450 | 37450 | 37450 | 37450 | 6 |
| 561 | 20250121 | 103800 | 1565615100 | 37450 | 37450 | 37450 | 37450 | 1 |
| 562 | 20250121 | 103700 | 1565577650 | 37400 | 37500 | 37500 | 37400 | 92 |
| 563 | 20250121 | 103600 | 1562130450 | 37550 | 37550 | 37600 | 37550 | 209 |
| 564 | 20250121 | 103500 | 1554275300 | 37550 | 37550 | 37550 | 37550 | 49 |
| 565 | 20250121 | 103400 | 1552435350 | 37500 | 37450 | 37550 | 37450 | 36 |
| 566 | 20250121 | 103300 | 1551084100 | 37550 | 37500 | 37550 | 37500 | 2 |
| 567 | 20250121 | 103200 | 1551009050 | 37550 | 37550 | 37550 | 37450 | 64 |
| 568 | 20250121 | 103100 | 1548606450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 569 | 20250121 | 103000 | 1548606450 | 37450 | 37450 | 37450 | 37450 | 183 |
| 570 | 20250121 | 102900 | 1541753100 | 37400 | 37350 | 37400 | 37350 | 157 |
| 571 | 20250121 | 102800 | 1535887550 | 37300 | 37300 | 37300 | 37250 | 387 |
| 572 | 20250121 | 102700 | 1521467450 | 37300 | 37350 | 37350 | 37300 | 128 |
| 573 | 20250121 | 102600 | 1516692250 | 37350 | 37350 | 37350 | 37350 | 179 |
| 574 | 20250121 | 102500 | 1510006600 | 37350 | 37350 | 37350 | 37350 | 66 |
| 575 | 20250121 | 102400 | 1507541500 | 37400 | 37400 | 37400 | 37400 | 76 |
| 576 | 20250121 | 102300 | 1504699100 | 37400 | 37400 | 37400 | 37400 | 6 |
| 577 | 20250121 | 102200 | 1504474700 | 37400 | 37350 | 37400 | 37350 | 29 |
| 578 | 20250121 | 102100 | 1503390900 | 37350 | 37350 | 37350 | 37350 | 1 |
| 579 | 20250121 | 102000 | 1503353550 | 37450 | 37400 | 37450 | 37400 | 417 |
| 580 | 20250121 | 101900 | 1487755100 | 37450 | 37450 | 37450 | 37450 | 1 |
| 581 | 20250121 | 101800 | 1487717650 | 37500 | 37450 | 37500 | 37400 | 556 |
| 582 | 20250121 | 101700 | 1466904350 | 37450 | 37450 | 37450 | 37450 | 1 |
| 583 | 20250121 | 101600 | 1466866900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 584 | 20250121 | 101500 | 1466866900 | 37500 | 37500 | 37500 | 37500 | 209 |
| 585 | 20250121 | 101400 | 1459029400 | 37550 | 37600 | 37600 | 37500 | 70 |
| 586 | 20250121 | 101300 | 1456401800 | 37550 | 37550 | 37550 | 37550 | 86 |
| 587 | 20250121 | 101200 | 1453172500 | 37550 | 37500 | 37550 | 37500 | 32 |
| 588 | 20250121 | 101100 | 1451970950 | 37500 | 37500 | 37500 | 37500 | 5 |
| 589 | 20250121 | 101000 | 1451783450 | 37550 | 37550 | 37550 | 37550 | 41 |
| 590 | 20250121 | 100900 | 1450243900 | 37550 | 37550 | 37550 | 37550 | 31 |
| 591 | 20250121 | 100800 | 1449079850 | 37600 | 37600 | 37600 | 37600 | 29 |
| 592 | 20250121 | 100700 | 1447989450 | 37600 | 37450 | 37600 | 37450 | 64 |
| 593 | 20250121 | 100600 | 1445585650 | 37500 | 37500 | 37500 | 37500 | 31 |
| 594 | 20250121 | 100500 | 1444423150 | 37450 | 37500 | 37600 | 37450 | 173 |
| 595 | 20250121 | 100400 | 1437935450 | 37500 | 37550 | 37550 | 37500 | 227 |
| 596 | 20250121 | 100300 | 1429418100 | 37550 | 37550 | 37600 | 37550 | 144 |
| 597 | 20250121 | 100200 | 1424009400 | 37500 | 37500 | 37500 | 37450 | 443 |
| 598 | 20250121 | 100100 | 1407397400 | 37500 | 37550 | 37550 | 37500 | 57 |
| 599 | 20250121 | 100000 | 1405258050 | 37550 | 37600 | 37600 | 37550 | 209 |
| 600 | 20250121 | 095900 | 1397406700 | 37600 | 37600 | 37600 | 37550 | 132 |
| 601 | 20250121 | 095800 | 1392444350 | 37600 | 37700 | 37750 | 37550 | 297 |
| 602 | 20250121 | 095700 | 1381265850 | 37700 | 37700 | 37700 | 37700 | 166 |
| 603 | 20250121 | 095600 | 1375007650 | 37750 | 37750 | 37750 | 37750 | 66 |
| 604 | 20250121 | 095500 | 1372516150 | 37650 | 37600 | 37650 | 37600 | 267 |
| 605 | 20250121 | 095400 | 1362467450 | 37600 | 37600 | 37650 | 37550 | 389 |
| 606 | 20250121 | 095300 | 1347842850 | 37600 | 37600 | 37650 | 37600 | 159 |
| 607 | 20250121 | 095200 | 1341863050 | 37600 | 37600 | 37600 | 37550 | 207 |
| 608 | 20250121 | 095100 | 1334080200 | 37600 | 37650 | 37650 | 37550 | 270 |
| 609 | 20250121 | 095000 | 1323930250 | 37650 | 37750 | 37750 | 37650 | 304 |
| 610 | 20250121 | 094900 | 1312469450 | 37700 | 37700 | 37700 | 37700 | 22 |
| 611 | 20250121 | 094800 | 1311640050 | 37700 | 37700 | 37750 | 37700 | 162 |
| 612 | 20250121 | 094700 | 1305527000 | 37750 | 37750 | 37800 | 37750 | 337 |
| 613 | 20250121 | 094600 | 1292795250 | 37850 | 37800 | 37850 | 37800 | 134 |
| 614 | 20250121 | 094500 | 1287729050 | 37750 | 37750 | 37800 | 37750 | 316 |
| 615 | 20250121 | 094400 | 1275790500 | 37750 | 37650 | 37750 | 37600 | 299 |
| 616 | 20250121 | 094300 | 1264522850 | 37600 | 37600 | 37650 | 37600 | 335 |
| 617 | 20250121 | 094200 | 1251912050 | 37650 | 37650 | 37650 | 37600 | 203 |
| 618 | 20250121 | 094100 | 1244270350 | 37600 | 37700 | 37700 | 37550 | 278 |
| 619 | 20250121 | 094000 | 1233808350 | 37550 | 37650 | 37700 | 37550 | 498 |
| 620 | 20250121 | 093900 | 1215085100 | 37650 | 37650 | 37650 | 37650 | 2 |
| 621 | 20250121 | 093800 | 1215009800 | 37650 | 37650 | 37650 | 37500 | 260 |
| 622 | 20250121 | 093700 | 1205237500 | 37650 | 37650 | 37700 | 37600 | 248 |
| 623 | 20250121 | 093600 | 1195906850 | 37650 | 37650 | 37650 | 37650 | 354 |
| 624 | 20250121 | 093500 | 1182578750 | 37750 | 37750 | 37750 | 37700 | 425 |
| 625 | 20250121 | 093400 | 1166547550 | 37800 | 37800 | 37800 | 37750 | 708 |
| 626 | 20250121 | 093300 | 1139785200 | 37850 | 37700 | 37850 | 37700 | 1311 |
| 627 | 20250121 | 093200 | 1090262050 | 37750 | 37650 | 37800 | 37650 | 711 |
| 628 | 20250121 | 093100 | 1063411700 | 37750 | 37800 | 37800 | 37650 | 675 |
| 629 | 20250121 | 093000 | 1037930850 | 37750 | 37800 | 37850 | 37750 | 605 |
| 630 | 20250121 | 092900 | 1015062400 | 37750 | 37850 | 37850 | 37750 | 706 |
| 631 | 20250121 | 092800 | 988362850 | 37850 | 37900 | 37900 | 37800 | 1086 |
| 632 | 20250121 | 092700 | 947222000 | 37900 | 37900 | 38000 | 37900 | 615 |
| 633 | 20250121 | 092600 | 923881900 | 37900 | 38000 | 38000 | 37850 | 2137 |
| 634 | 20250121 | 092500 | 842922000 | 38000 | 38050 | 38050 | 38000 | 745 |
| 635 | 20250121 | 092400 | 814584500 | 38050 | 38050 | 38100 | 38050 | 926 |
| 636 | 20250121 | 092300 | 779348200 | 38000 | 38050 | 38050 | 38000 | 273 |
| 637 | 20250121 | 092200 | 768963100 | 38000 | 38050 | 38100 | 38000 | 815 |
| 638 | 20250121 | 092100 | 737940400 | 38050 | 37950 | 38050 | 37900 | 475 |
| 639 | 20250121 | 092000 | 719898400 | 37900 | 37850 | 37900 | 37850 | 995 |
| 640 | 20250121 | 091900 | 682220000 | 37850 | 37950 | 37950 | 37850 | 684 |
| 641 | 20250121 | 091800 | 656289100 | 37900 | 38000 | 38050 | 37900 | 718 |
| 642 | 20250121 | 091700 | 629059300 | 38050 | 38050 | 38100 | 38000 | 271 |
| 643 | 20250121 | 091600 | 618750300 | 37950 | 38000 | 38050 | 37950 | 332 |
| 644 | 20250121 | 091500 | 606126550 | 37950 | 38200 | 38200 | 37950 | 1332 |
| 645 | 20250121 | 091400 | 555452600 | 38200 | 38100 | 38200 | 38050 | 442 |
| 646 | 20250121 | 091300 | 538600750 | 38100 | 38050 | 38100 | 38050 | 376 |
| 647 | 20250121 | 091200 | 524286700 | 38050 | 38050 | 38050 | 37950 | 722 |
| 648 | 20250121 | 091100 | 496820650 | 38050 | 38000 | 38050 | 38000 | 508 |
| 649 | 20250121 | 091000 | 477507750 | 38050 | 37900 | 38050 | 37900 | 3148 |
| 650 | 20250121 | 090900 | 358007300 | 37900 | 38000 | 38000 | 37900 | 1523 |
| 651 | 20250121 | 090800 | 300204950 | 38000 | 37950 | 38050 | 37950 | 471 |
| 652 | 20250121 | 090700 | 282312750 | 37950 | 38000 | 38000 | 37950 | 411 |
| 653 | 20250121 | 090600 | 266704150 | 37950 | 37950 | 38000 | 37850 | 2077 |
| 654 | 20250121 | 090500 | 187896700 | 37950 | 37700 | 37950 | 37700 | 1483 |
| 655 | 20250121 | 090400 | 131828900 | 37650 | 37600 | 37650 | 37550 | 862 |
| 656 | 20250121 | 090300 | 99447950 | 37650 | 37700 | 37700 | 37650 | 179 |
| 657 | 20250121 | 090200 | 92703650 | 37700 | 37600 | 37700 | 37500 | 1308 |
| 658 | 20250121 | 090100 | 43496950 | 37700 | 37700 | 37700 | 37600 | 294 |
| 659 | 20250121 | 090000 | 32425900 | 37750 | 37800 | 37800 | 37550 | 858 |