35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250123 | 195700 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 2518 |
| 3 | 20250123 | 195600 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 4 | 20250123 | 195500 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 5 | 20250123 | 195400 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 6 | 20250123 | 195300 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 7 | 20250123 | 195200 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 8 | 20250123 | 195100 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 9 | 20250123 | 195000 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 10 | 20250123 | 194900 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 11 | 20250123 | 194800 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 12 | 20250123 | 194700 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 13 | 20250123 | 194600 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 14 | 20250123 | 194500 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 15 | 20250123 | 194400 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 16 | 20250123 | 194300 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 17 | 20250123 | 194200 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 18 | 20250123 | 194100 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 19 | 20250123 | 194000 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 20 | 20250123 | 193900 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 21 | 20250123 | 193800 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 22 | 20250123 | 193700 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 23 | 20250123 | 193600 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 24 | 20250123 | 193500 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 25 | 20250123 | 193400 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 26 | 20250123 | 193300 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 27 | 20250123 | 193200 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 28 | 20250123 | 193100 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 29 | 20250123 | 193000 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 30 | 20250123 | 192900 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 31 | 20250123 | 192800 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 32 | 20250123 | 192700 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 2518 |
| 33 | 20250123 | 192600 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 34 | 20250123 | 192500 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 35 | 20250123 | 192400 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 36 | 20250123 | 192300 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 37 | 20250123 | 192200 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 38 | 20250123 | 192100 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 39 | 20250123 | 192000 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 40 | 20250123 | 191900 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 41 | 20250123 | 191800 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 42 | 20250123 | 191700 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 43 | 20250123 | 191600 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 44 | 20250123 | 191500 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 45 | 20250123 | 191400 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 46 | 20250123 | 191300 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 47 | 20250123 | 191200 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 48 | 20250123 | 191100 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 49 | 20250123 | 191000 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 50 | 20250123 | 190900 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 51 | 20250123 | 190800 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 52 | 20250123 | 190700 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 53 | 20250123 | 190600 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 54 | 20250123 | 190500 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 55 | 20250123 | 190400 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 56 | 20250123 | 190300 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 57 | 20250123 | 190200 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 58 | 20250123 | 190100 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 59 | 20250123 | 190000 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 60 | 20250123 | 185900 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 61 | 20250123 | 185800 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 62 | 20250123 | 185700 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 2518 |
| 63 | 20250123 | 185600 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 64 | 20250123 | 185500 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 65 | 20250123 | 185400 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 66 | 20250123 | 185300 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 67 | 20250123 | 185200 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 68 | 20250123 | 185100 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 69 | 20250123 | 185000 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 70 | 20250123 | 184900 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 71 | 20250123 | 184800 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 72 | 20250123 | 184700 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 73 | 20250123 | 184600 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 74 | 20250123 | 184500 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 75 | 20250123 | 184400 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 76 | 20250123 | 184300 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 77 | 20250123 | 184200 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 78 | 20250123 | 184100 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 79 | 20250123 | 184000 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 80 | 20250123 | 183900 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 81 | 20250123 | 183800 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 82 | 20250123 | 183700 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 83 | 20250123 | 183600 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 84 | 20250123 | 183500 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 85 | 20250123 | 183400 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 86 | 20250123 | 183300 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 87 | 20250123 | 183200 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 88 | 20250123 | 183100 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 89 | 20250123 | 183000 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 90 | 20250123 | 182900 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 91 | 20250123 | 182800 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 92 | 20250123 | 182700 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 2518 |
| 93 | 20250123 | 182600 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 94 | 20250123 | 182500 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 95 | 20250123 | 182400 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 96 | 20250123 | 182300 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 97 | 20250123 | 182200 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 98 | 20250123 | 182100 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 99 | 20250123 | 182000 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 100 | 20250123 | 181900 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 101 | 20250123 | 181800 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 102 | 20250123 | 181700 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 103 | 20250123 | 181600 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 104 | 20250123 | 181500 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 105 | 20250123 | 181400 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 106 | 20250123 | 181300 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 107 | 20250123 | 181200 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 108 | 20250123 | 181100 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 109 | 20250123 | 181000 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 110 | 20250123 | 180900 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 111 | 20250123 | 180800 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 112 | 20250123 | 180700 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 113 | 20250123 | 180600 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 114 | 20250123 | 180500 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 115 | 20250123 | 180400 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 116 | 20250123 | 180300 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 117 | 20250123 | 180200 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 118 | 20250123 | 180100 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 119 | 20250123 | 180000 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 120 | 20250123 | 175900 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 121 | 20250123 | 175800 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 122 | 20250123 | 175700 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 2518 |
| 123 | 20250123 | 175600 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 124 | 20250123 | 175500 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 125 | 20250123 | 175400 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 126 | 20250123 | 175300 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 127 | 20250123 | 175200 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 128 | 20250123 | 175100 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 129 | 20250123 | 175000 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 130 | 20250123 | 174900 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 131 | 20250123 | 174800 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 132 | 20250123 | 174700 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 133 | 20250123 | 174600 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 134 | 20250123 | 174500 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 135 | 20250123 | 174400 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 136 | 20250123 | 174300 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 137 | 20250123 | 174200 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 138 | 20250123 | 174100 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 139 | 20250123 | 174000 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 140 | 20250123 | 173900 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 141 | 20250123 | 173800 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 142 | 20250123 | 173700 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 143 | 20250123 | 173600 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 144 | 20250123 | 173500 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 145 | 20250123 | 173400 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 146 | 20250123 | 173300 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 147 | 20250123 | 173200 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 148 | 20250123 | 173100 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 149 | 20250123 | 173000 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 150 | 20250123 | 172900 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 151 | 20250123 | 172800 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 152 | 20250123 | 172700 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 2518 |
| 153 | 20250123 | 172600 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 154 | 20250123 | 172500 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 155 | 20250123 | 172400 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 156 | 20250123 | 172300 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 157 | 20250123 | 172200 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 158 | 20250123 | 172100 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 159 | 20250123 | 172000 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 160 | 20250123 | 171900 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 161 | 20250123 | 171800 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 162 | 20250123 | 171700 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 163 | 20250123 | 171600 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 164 | 20250123 | 171500 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 165 | 20250123 | 171400 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 166 | 20250123 | 171300 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 167 | 20250123 | 171200 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 168 | 20250123 | 171100 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 169 | 20250123 | 171000 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 170 | 20250123 | 170900 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 171 | 20250123 | 170800 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 172 | 20250123 | 170700 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 173 | 20250123 | 170600 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 174 | 20250123 | 170500 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 175 | 20250123 | 170400 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 176 | 20250123 | 170300 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 177 | 20250123 | 170200 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 178 | 20250123 | 170100 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 179 | 20250123 | 170000 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 180 | 20250123 | 165900 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 181 | 20250123 | 165800 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 182 | 20250123 | 165700 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 2518 |
| 183 | 20250123 | 165600 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 184 | 20250123 | 165500 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 185 | 20250123 | 165400 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 186 | 20250123 | 165300 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 187 | 20250123 | 165200 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 188 | 20250123 | 165100 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 189 | 20250123 | 165000 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 190 | 20250123 | 164900 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 191 | 20250123 | 164800 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 192 | 20250123 | 164700 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 193 | 20250123 | 164600 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 194 | 20250123 | 164500 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 195 | 20250123 | 164400 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 196 | 20250123 | 164300 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 197 | 20250123 | 164200 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 198 | 20250123 | 164100 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 199 | 20250123 | 164000 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 200 | 20250123 | 163900 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 201 | 20250123 | 163800 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 202 | 20250123 | 163700 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 203 | 20250123 | 163600 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 204 | 20250123 | 163500 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 205 | 20250123 | 163400 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 206 | 20250123 | 163300 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 207 | 20250123 | 163200 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 208 | 20250123 | 163100 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 209 | 20250123 | 163000 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 210 | 20250123 | 162900 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 211 | 20250123 | 162800 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 212 | 20250123 | 162700 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 2518 |
| 213 | 20250123 | 162600 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 214 | 20250123 | 162500 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 215 | 20250123 | 162400 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 216 | 20250123 | 162300 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 217 | 20250123 | 162200 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 218 | 20250123 | 162100 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 219 | 20250123 | 162000 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 220 | 20250123 | 161900 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 221 | 20250123 | 161800 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 222 | 20250123 | 161700 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 223 | 20250123 | 161600 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 224 | 20250123 | 161500 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 225 | 20250123 | 161400 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 226 | 20250123 | 161300 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 227 | 20250123 | 161200 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 228 | 20250123 | 161100 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 229 | 20250123 | 161000 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 230 | 20250123 | 160900 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 231 | 20250123 | 160800 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 232 | 20250123 | 160700 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 233 | 20250123 | 160600 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 234 | 20250123 | 160500 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 235 | 20250123 | 160400 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 236 | 20250123 | 160300 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 237 | 20250123 | 160200 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 238 | 20250123 | 160100 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 239 | 20250123 | 160000 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 240 | 20250123 | 155900 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 241 | 20250123 | 155800 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 242 | 20250123 | 155700 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 2518 |
| 243 | 20250123 | 155600 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 244 | 20250123 | 155500 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 245 | 20250123 | 155400 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 246 | 20250123 | 155300 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 247 | 20250123 | 155200 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 248 | 20250123 | 155100 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 249 | 20250123 | 155000 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 250 | 20250123 | 154900 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 251 | 20250123 | 154800 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 252 | 20250123 | 154700 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 253 | 20250123 | 154600 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 254 | 20250123 | 154500 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 255 | 20250123 | 154400 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 256 | 20250123 | 154300 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 257 | 20250123 | 154200 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 258 | 20250123 | 154100 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 259 | 20250123 | 154000 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 260 | 20250123 | 153900 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 261 | 20250123 | 153800 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 262 | 20250123 | 153700 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 263 | 20250123 | 153600 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 264 | 20250123 | 153500 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 265 | 20250123 | 153400 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 266 | 20250123 | 153300 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 267 | 20250123 | 153200 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 268 | 20250123 | 153100 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 269 | 20250123 | 153000 | 8727073400 | 39450 | 39450 | 39450 | 39450 | 2518 |
| 270 | 20250123 | 152900 | 8627738300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 271 | 20250123 | 152800 | 8627738300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 272 | 20250123 | 152700 | 8627738300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 273 | 20250123 | 152600 | 8627738300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 274 | 20250123 | 152500 | 8627738300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 275 | 20250123 | 152400 | 8627738300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 276 | 20250123 | 152300 | 8627738300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 277 | 20250123 | 152200 | 8627738300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 278 | 20250123 | 152100 | 8627738300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 279 | 20250123 | 152000 | 8627738300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 280 | 20250123 | 151900 | 8627738300 | 39300 | 39400 | 39400 | 39250 | 486 |
| 281 | 20250123 | 151800 | 8608631100 | 39450 | 39450 | 39450 | 39400 | 231 |
| 282 | 20250123 | 151700 | 8599523600 | 39450 | 39550 | 39550 | 39350 | 852 |
| 283 | 20250123 | 151600 | 8565965700 | 39550 | 39500 | 39550 | 39500 | 556 |
| 284 | 20250123 | 151500 | 8543998500 | 39550 | 39500 | 39550 | 39450 | 494 |
| 285 | 20250123 | 151400 | 8524471150 | 39500 | 39500 | 39500 | 39400 | 590 |
| 286 | 20250123 | 151300 | 8501169500 | 39500 | 39400 | 39500 | 39400 | 1198 |
| 287 | 20250123 | 151200 | 8453918850 | 39400 | 39450 | 39500 | 39400 | 637 |
| 288 | 20250123 | 151100 | 8428791300 | 39450 | 39400 | 39450 | 39400 | 588 |
| 289 | 20250123 | 151000 | 8405600750 | 39400 | 39550 | 39550 | 39350 | 1187 |
| 290 | 20250123 | 150900 | 8358705600 | 39550 | 39600 | 39600 | 39550 | 446 |
| 291 | 20250123 | 150800 | 8341048350 | 39550 | 39500 | 39600 | 39500 | 528 |
| 292 | 20250123 | 150700 | 8320159800 | 39450 | 39550 | 39550 | 39400 | 1256 |
| 293 | 20250123 | 150600 | 8270612550 | 39550 | 39550 | 39600 | 39400 | 1750 |
| 294 | 20250123 | 150500 | 8201407950 | 39600 | 39550 | 39600 | 39550 | 1561 |
| 295 | 20250123 | 150400 | 8139656600 | 39550 | 39550 | 39600 | 39550 | 628 |
| 296 | 20250123 | 150300 | 8114810650 | 39550 | 39600 | 39600 | 39550 | 537 |
| 297 | 20250123 | 150200 | 8093564450 | 39550 | 39600 | 39650 | 39550 | 758 |
| 298 | 20250123 | 150100 | 8063572650 | 39650 | 39650 | 39650 | 39550 | 466 |
| 299 | 20250123 | 150000 | 8045107750 | 39650 | 39700 | 39700 | 39600 | 732 |
| 300 | 20250123 | 145900 | 8016078700 | 39650 | 39650 | 39700 | 39600 | 544 |
| 301 | 20250123 | 145800 | 7994509050 | 39650 | 39650 | 39650 | 39650 | 286 |
| 302 | 20250123 | 145700 | 7983169150 | 39650 | 39600 | 39650 | 39600 | 260 |
| 303 | 20250123 | 145600 | 7972862650 | 39650 | 39600 | 39650 | 39600 | 476 |
| 304 | 20250123 | 145500 | 7954000650 | 39600 | 39500 | 39600 | 39500 | 502 |
| 305 | 20250123 | 145400 | 7934127800 | 39550 | 39500 | 39550 | 39500 | 607 |
| 306 | 20250123 | 145300 | 7910132150 | 39550 | 39500 | 39550 | 39400 | 291 |
| 307 | 20250123 | 145200 | 7898641100 | 39500 | 39600 | 39600 | 39450 | 1605 |
| 308 | 20250123 | 145100 | 7835171100 | 39600 | 39600 | 39650 | 39550 | 417 |
| 309 | 20250123 | 145000 | 7818657000 | 39650 | 39650 | 39700 | 39600 | 438 |
| 310 | 20250123 | 144900 | 7801289950 | 39650 | 39650 | 39650 | 39600 | 232 |
| 311 | 20250123 | 144800 | 7792092250 | 39650 | 39600 | 39650 | 39600 | 304 |
| 312 | 20250123 | 144700 | 7780041800 | 39650 | 39650 | 39650 | 39600 | 281 |
| 313 | 20250123 | 144600 | 7768905300 | 39600 | 39650 | 39650 | 39600 | 736 |
| 314 | 20250123 | 144500 | 7739728900 | 39650 | 39700 | 39700 | 39600 | 832 |
| 315 | 20250123 | 144400 | 7706733200 | 39700 | 39650 | 39700 | 39650 | 457 |
| 316 | 20250123 | 144300 | 7688601200 | 39700 | 39650 | 39700 | 39600 | 1007 |
| 317 | 20250123 | 144200 | 7648665900 | 39650 | 39650 | 39650 | 39600 | 166 |
| 318 | 20250123 | 144100 | 7642084300 | 39650 | 39600 | 39650 | 39600 | 509 |
| 319 | 20250123 | 144000 | 7621914200 | 39600 | 39600 | 39650 | 39600 | 456 |
| 320 | 20250123 | 143900 | 7603846400 | 39650 | 39600 | 39650 | 39600 | 416 |
| 321 | 20250123 | 143800 | 7587363500 | 39650 | 39650 | 39650 | 39600 | 172 |
| 322 | 20250123 | 143700 | 7580545250 | 39600 | 39600 | 39650 | 39600 | 313 |
| 323 | 20250123 | 143600 | 7568140250 | 39600 | 39600 | 39650 | 39550 | 275 |
| 324 | 20250123 | 143500 | 7557246550 | 39650 | 39650 | 39700 | 39600 | 405 |
| 325 | 20250123 | 143400 | 7541186250 | 39600 | 39650 | 39700 | 39550 | 607 |
| 326 | 20250123 | 143300 | 7517125150 | 39650 | 39650 | 39650 | 39600 | 233 |
| 327 | 20250123 | 143200 | 7507887700 | 39600 | 39600 | 39700 | 39600 | 965 |
| 328 | 20250123 | 143100 | 7469640550 | 39600 | 39600 | 39700 | 39550 | 291 |
| 329 | 20250123 | 143000 | 7458112450 | 39600 | 39650 | 39700 | 39600 | 492 |
| 330 | 20250123 | 142900 | 7438615450 | 39700 | 39650 | 39700 | 39600 | 494 |
| 331 | 20250123 | 142800 | 7419023300 | 39700 | 39650 | 39700 | 39600 | 543 |
| 332 | 20250123 | 142700 | 7397491750 | 39650 | 39600 | 39700 | 39600 | 156 |
| 333 | 20250123 | 142600 | 7391303800 | 39650 | 39700 | 39700 | 39550 | 695 |
| 334 | 20250123 | 142500 | 7363751750 | 39700 | 39650 | 39750 | 39600 | 186 |
| 335 | 20250123 | 142400 | 7356373450 | 39650 | 39650 | 39750 | 39650 | 428 |
| 336 | 20250123 | 142300 | 7339376250 | 39700 | 39700 | 39700 | 39650 | 698 |
| 337 | 20250123 | 142200 | 7311687500 | 39650 | 39600 | 39700 | 39600 | 299 |
| 338 | 20250123 | 142100 | 7299827600 | 39650 | 39650 | 39700 | 39600 | 438 |
| 339 | 20250123 | 142000 | 7282444000 | 39650 | 39650 | 39700 | 39600 | 389 |
| 340 | 20250123 | 141900 | 7267021850 | 39650 | 39650 | 39650 | 39600 | 139 |
| 341 | 20250123 | 141800 | 7261511100 | 39650 | 39600 | 39700 | 39600 | 284 |
| 342 | 20250123 | 141700 | 7250250100 | 39650 | 39650 | 39700 | 39600 | 285 |
| 343 | 20250123 | 141600 | 7238949600 | 39600 | 39700 | 39700 | 39600 | 229 |
| 344 | 20250123 | 141500 | 7229868850 | 39600 | 39600 | 39700 | 39600 | 388 |
| 345 | 20250123 | 141400 | 7214477600 | 39600 | 39650 | 39700 | 39600 | 299 |
| 346 | 20250123 | 141300 | 7202621850 | 39650 | 39650 | 39750 | 39600 | 248 |
| 347 | 20250123 | 141200 | 7192790950 | 39700 | 39650 | 39750 | 39600 | 1045 |
| 348 | 20250123 | 141100 | 7151344600 | 39700 | 39800 | 39800 | 39650 | 310 |
| 349 | 20250123 | 141000 | 7139039050 | 39750 | 39750 | 39800 | 39750 | 263 |
| 350 | 20250123 | 140900 | 7128583600 | 39800 | 39750 | 39800 | 39750 | 267 |
| 351 | 20250123 | 140800 | 7117968100 | 39750 | 39700 | 39750 | 39650 | 274 |
| 352 | 20250123 | 140700 | 7107085150 | 39700 | 39750 | 39750 | 39700 | 526 |
| 353 | 20250123 | 140600 | 7086196000 | 39750 | 39700 | 39750 | 39700 | 166 |
| 354 | 20250123 | 140500 | 7079599050 | 39750 | 39800 | 39800 | 39700 | 250 |
| 355 | 20250123 | 140400 | 7069667100 | 39750 | 39900 | 39900 | 39700 | 367 |
| 356 | 20250123 | 140300 | 7055072700 | 39900 | 39900 | 39950 | 39800 | 513 |
| 357 | 20250123 | 140200 | 7034637350 | 39850 | 39900 | 39950 | 39800 | 406 |
| 358 | 20250123 | 140100 | 7018442550 | 39850 | 39800 | 39850 | 39800 | 154 |
| 359 | 20250123 | 140000 | 7012310300 | 39800 | 39800 | 39950 | 39750 | 1145 |
| 360 | 20250123 | 135900 | 6966665000 | 39850 | 39900 | 39950 | 39850 | 314 |
| 361 | 20250123 | 135800 | 6954136850 | 39900 | 39900 | 39950 | 39900 | 400 |
| 362 | 20250123 | 135700 | 6938171950 | 39900 | 39950 | 39950 | 39850 | 261 |
| 363 | 20250123 | 135600 | 6927756000 | 39950 | 39950 | 40000 | 39900 | 661 |
| 364 | 20250123 | 135500 | 6901334950 | 39950 | 39950 | 40000 | 39900 | 1159 |
| 365 | 20250123 | 135400 | 6854992250 | 39950 | 39750 | 39950 | 39750 | 1656 |
| 366 | 20250123 | 135300 | 6789060950 | 39700 | 39700 | 39750 | 39700 | 532 |
| 367 | 20250123 | 135200 | 6767920300 | 39700 | 39650 | 39700 | 39650 | 472 |
| 368 | 20250123 | 135100 | 6749188150 | 39700 | 39700 | 39700 | 39650 | 332 |
| 369 | 20250123 | 135000 | 6736008550 | 39700 | 39650 | 39700 | 39650 | 409 |
| 370 | 20250123 | 134900 | 6719771950 | 39700 | 39700 | 39750 | 39650 | 175 |
| 371 | 20250123 | 134800 | 6712823200 | 39700 | 39750 | 39750 | 39700 | 386 |
| 372 | 20250123 | 134700 | 6697497500 | 39750 | 39750 | 39750 | 39700 | 193 |
| 373 | 20250123 | 134600 | 6689826800 | 39750 | 39800 | 39800 | 39700 | 476 |
| 374 | 20250123 | 134500 | 6670905150 | 39750 | 39850 | 39850 | 39700 | 218 |
| 375 | 20250123 | 134400 | 6662233700 | 39850 | 39650 | 39850 | 39550 | 3249 |
| 376 | 20250123 | 134300 | 6533359450 | 39600 | 39650 | 39700 | 39600 | 120 |
| 377 | 20250123 | 134200 | 6528603700 | 39550 | 39600 | 39700 | 39550 | 443 |
| 378 | 20250123 | 134100 | 6511044350 | 39750 | 39750 | 39750 | 39550 | 1821 |
| 379 | 20250123 | 134000 | 6438749550 | 39750 | 39950 | 39950 | 39700 | 751 |
| 380 | 20250123 | 133900 | 6408848550 | 39900 | 40000 | 40000 | 39900 | 7993 |
| 381 | 20250123 | 133800 | 6089146500 | 40000 | 39950 | 40000 | 39900 | 2660 |
| 382 | 20250123 | 133700 | 5982772150 | 39900 | 39950 | 39950 | 39850 | 937 |
| 383 | 20250123 | 133600 | 5945369300 | 39900 | 39650 | 39950 | 39600 | 12076 |
| 384 | 20250123 | 133500 | 5464277000 | 39650 | 39400 | 39700 | 39400 | 3245 |
| 385 | 20250123 | 133400 | 5335772300 | 39450 | 39400 | 39500 | 39400 | 289 |
| 386 | 20250123 | 133300 | 5324373500 | 39450 | 39550 | 39550 | 39200 | 1086 |
| 387 | 20250123 | 133200 | 5281654200 | 39550 | 39500 | 39550 | 39500 | 242 |
| 388 | 20250123 | 133100 | 5272088350 | 39550 | 39550 | 39550 | 39450 | 601 |
| 389 | 20250123 | 133000 | 5248342300 | 39550 | 39500 | 39550 | 39500 | 154 |
| 390 | 20250123 | 132900 | 5242252800 | 39550 | 39550 | 39550 | 39500 | 188 |
| 391 | 20250123 | 132800 | 5234817800 | 39550 | 39550 | 39550 | 39500 | 377 |
| 392 | 20250123 | 132700 | 5219915000 | 39550 | 39550 | 39550 | 39500 | 182 |
| 393 | 20250123 | 132600 | 5212718400 | 39500 | 39550 | 39550 | 39500 | 154 |
| 394 | 20250123 | 132500 | 5206628650 | 39550 | 39500 | 39550 | 39450 | 114 |
| 395 | 20250123 | 132400 | 5202124500 | 39500 | 39500 | 39500 | 39500 | 607 |
| 396 | 20250123 | 132300 | 5178148000 | 39500 | 39500 | 39500 | 39400 | 82 |
| 397 | 20250123 | 132200 | 5174911650 | 39450 | 39450 | 39500 | 39450 | 308 |
| 398 | 20250123 | 132100 | 5162751200 | 39500 | 39450 | 39500 | 39450 | 70 |
| 399 | 20250123 | 132000 | 5159987150 | 39500 | 39400 | 39500 | 39400 | 385 |
| 400 | 20250123 | 131900 | 5144793000 | 39450 | 39450 | 39500 | 39400 | 202 |
| 401 | 20250123 | 131800 | 5136823200 | 39450 | 39450 | 39500 | 39400 | 150 |
| 402 | 20250123 | 131700 | 5130905450 | 39450 | 39450 | 39450 | 39400 | 171 |
| 403 | 20250123 | 131600 | 5124160950 | 39450 | 39450 | 39500 | 39400 | 313 |
| 404 | 20250123 | 131500 | 5111804850 | 39500 | 39500 | 39500 | 39450 | 127 |
| 405 | 20250123 | 131400 | 5106788500 | 39500 | 39450 | 39500 | 39450 | 175 |
| 406 | 20250123 | 131300 | 5099876450 | 39450 | 39500 | 39500 | 39450 | 110 |
| 407 | 20250123 | 131200 | 5095532450 | 39500 | 39450 | 39500 | 39450 | 339 |
| 408 | 20250123 | 131100 | 5082142100 | 39500 | 39450 | 39500 | 39450 | 105 |
| 409 | 20250123 | 131000 | 5077998100 | 39450 | 39450 | 39500 | 39400 | 409 |
| 410 | 20250123 | 130900 | 5061861450 | 39500 | 39500 | 39500 | 39450 | 102 |
| 411 | 20250123 | 130800 | 5057834850 | 39450 | 39450 | 39500 | 39400 | 392 |
| 412 | 20250123 | 130700 | 5042372050 | 39450 | 39450 | 39450 | 39400 | 102 |
| 413 | 20250123 | 130600 | 5038349850 | 39450 | 39400 | 39450 | 39400 | 122 |
| 414 | 20250123 | 130500 | 5033540050 | 39400 | 39350 | 39400 | 39350 | 237 |
| 415 | 20250123 | 130400 | 5024202650 | 39400 | 39400 | 39450 | 39400 | 120 |
| 416 | 20250123 | 130300 | 5019473350 | 39400 | 39350 | 39400 | 39350 | 94 |
| 417 | 20250123 | 130200 | 5015770350 | 39350 | 39350 | 39400 | 39350 | 174 |
| 418 | 20250123 | 130100 | 5008916400 | 39350 | 39400 | 39400 | 39300 | 214 |
| 419 | 20250123 | 130000 | 5000499200 | 39400 | 39350 | 39400 | 39350 | 181 |
| 420 | 20250123 | 125900 | 4993371950 | 39350 | 39400 | 39400 | 39350 | 98 |
| 421 | 20250123 | 125800 | 4989513650 | 39400 | 39450 | 39450 | 39300 | 768 |
| 422 | 20250123 | 125700 | 4959267700 | 39450 | 39450 | 39500 | 39400 | 162 |
| 423 | 20250123 | 125600 | 4952876150 | 39450 | 39450 | 39500 | 39400 | 207 |
| 424 | 20250123 | 125500 | 4944709800 | 39450 | 39500 | 39500 | 39400 | 128 |
| 425 | 20250123 | 125400 | 4939658400 | 39400 | 39500 | 39500 | 39400 | 277 |
| 426 | 20250123 | 125300 | 4928734750 | 39500 | 39450 | 39500 | 39400 | 187 |
| 427 | 20250123 | 125200 | 4921357500 | 39450 | 39450 | 39450 | 39450 | 153 |
| 428 | 20250123 | 125100 | 4915321650 | 39500 | 39450 | 39500 | 39450 | 195 |
| 429 | 20250123 | 125000 | 4907628500 | 39450 | 39450 | 39450 | 39450 | 106 |
| 430 | 20250123 | 124900 | 4903446800 | 39500 | 39450 | 39500 | 39400 | 169 |
| 431 | 20250123 | 124800 | 4896780750 | 39500 | 39500 | 39550 | 39450 | 261 |
| 432 | 20250123 | 124700 | 4886477800 | 39500 | 39500 | 39500 | 39450 | 251 |
| 433 | 20250123 | 124600 | 4876574350 | 39500 | 39500 | 39500 | 39500 | 290 |
| 434 | 20250123 | 124500 | 4865119350 | 39500 | 39500 | 39500 | 39450 | 74 |
| 435 | 20250123 | 124400 | 4862196400 | 39500 | 39500 | 39500 | 39450 | 240 |
| 436 | 20250123 | 124300 | 4852716450 | 39500 | 39450 | 39500 | 39450 | 126 |
| 437 | 20250123 | 124200 | 4847744350 | 39500 | 39500 | 39500 | 39450 | 575 |
| 438 | 20250123 | 124100 | 4825035600 | 39500 | 39450 | 39500 | 39450 | 301 |
| 439 | 20250123 | 124000 | 4813159800 | 39450 | 39500 | 39500 | 39450 | 219 |
| 440 | 20250123 | 123900 | 4804516700 | 39500 | 39500 | 39550 | 39500 | 381 |
| 441 | 20250123 | 123800 | 4789455850 | 39550 | 39550 | 39550 | 39550 | 74 |
| 442 | 20250123 | 123700 | 4786529150 | 39500 | 39500 | 39550 | 39500 | 92 |
| 443 | 20250123 | 123600 | 4782893200 | 39500 | 39500 | 39500 | 39450 | 544 |
| 444 | 20250123 | 123500 | 4761419800 | 39500 | 39500 | 39500 | 39500 | 123 |
| 445 | 20250123 | 123400 | 4756561300 | 39500 | 39500 | 39550 | 39500 | 427 |
| 446 | 20250123 | 123300 | 4739684250 | 39500 | 39450 | 39500 | 39450 | 160 |
| 447 | 20250123 | 123200 | 4733364550 | 39450 | 39500 | 39500 | 39400 | 197 |
| 448 | 20250123 | 123100 | 4725587700 | 39450 | 39400 | 39500 | 39400 | 348 |
| 449 | 20250123 | 123000 | 4711858450 | 39400 | 39400 | 39400 | 39400 | 37 |
| 450 | 20250123 | 122900 | 4710400650 | 39400 | 39400 | 39400 | 39350 | 260 |
| 451 | 20250123 | 122800 | 4700157350 | 39400 | 39400 | 39450 | 39350 | 216 |
| 452 | 20250123 | 122700 | 4691647200 | 39400 | 39400 | 39400 | 39350 | 449 |
| 453 | 20250123 | 122600 | 4673958400 | 39400 | 39400 | 39400 | 39350 | 264 |
| 454 | 20250123 | 122500 | 4663558550 | 39400 | 39300 | 39400 | 39300 | 445 |
| 455 | 20250123 | 122400 | 4646046700 | 39300 | 39350 | 39350 | 39300 | 36 |
| 456 | 20250123 | 122300 | 4644630650 | 39350 | 39350 | 39350 | 39300 | 389 |
| 457 | 20250123 | 122200 | 4629337400 | 39350 | 39250 | 39350 | 39150 | 213 |
| 458 | 20250123 | 122100 | 4620987950 | 39250 | 39200 | 39300 | 39200 | 201 |
| 459 | 20250123 | 122000 | 4613098250 | 39200 | 39150 | 39200 | 39100 | 474 |
| 460 | 20250123 | 121900 | 4594533650 | 39150 | 39200 | 39200 | 39150 | 175 |
| 461 | 20250123 | 121800 | 4587681800 | 39200 | 39200 | 39200 | 39150 | 136 |
| 462 | 20250123 | 121700 | 4582355150 | 39200 | 39050 | 39200 | 39050 | 695 |
| 463 | 20250123 | 121600 | 4555145750 | 39000 | 39350 | 39350 | 39000 | 3332 |
| 464 | 20250123 | 121500 | 4424671600 | 39350 | 39350 | 39350 | 39300 | 246 |
| 465 | 20250123 | 121400 | 4414991950 | 39350 | 39350 | 39350 | 39300 | 68 |
| 466 | 20250123 | 121300 | 4412316200 | 39350 | 39350 | 39350 | 39350 | 271 |
| 467 | 20250123 | 121200 | 4401652350 | 39350 | 39300 | 39350 | 39300 | 620 |
| 468 | 20250123 | 121100 | 4377278150 | 39300 | 39300 | 39300 | 39300 | 216 |
| 469 | 20250123 | 121000 | 4368789350 | 39300 | 39300 | 39350 | 39300 | 155 |
| 470 | 20250123 | 120900 | 4362694500 | 39350 | 39300 | 39350 | 39300 | 81 |
| 471 | 20250123 | 120800 | 4359510200 | 39300 | 39300 | 39350 | 39300 | 439 |
| 472 | 20250123 | 120700 | 4342250650 | 39350 | 39350 | 39350 | 39300 | 135 |
| 473 | 20250123 | 120600 | 4336939350 | 39350 | 39350 | 39350 | 39300 | 101 |
| 474 | 20250123 | 120500 | 4332965650 | 39350 | 39300 | 39400 | 39300 | 306 |
| 475 | 20250123 | 120400 | 4320927350 | 39350 | 39400 | 39500 | 39300 | 641 |
| 476 | 20250123 | 120300 | 4295674300 | 39550 | 39450 | 39550 | 39450 | 425 |
| 477 | 20250123 | 120200 | 4278895800 | 39450 | 39500 | 39500 | 39450 | 90 |
| 478 | 20250123 | 120100 | 4275341800 | 39500 | 39500 | 39550 | 39450 | 401 |
| 479 | 20250123 | 120000 | 4259497600 | 39550 | 39500 | 39550 | 39500 | 139 |
| 480 | 20250123 | 115900 | 4254001400 | 39500 | 39550 | 39550 | 39500 | 189 |
| 481 | 20250123 | 115800 | 4246530500 | 39550 | 39500 | 39550 | 39450 | 100 |
| 482 | 20250123 | 115700 | 4242579600 | 39500 | 39450 | 39550 | 39450 | 133 |
| 483 | 20250123 | 115600 | 4237319750 | 39500 | 39550 | 39600 | 39500 | 412 |
| 484 | 20250123 | 115500 | 4221038700 | 39550 | 39550 | 39550 | 39500 | 211 |
| 485 | 20250123 | 115400 | 4212693800 | 39550 | 39550 | 39600 | 39550 | 146 |
| 486 | 20250123 | 115300 | 4206918700 | 39550 | 39600 | 39600 | 39550 | 717 |
| 487 | 20250123 | 115200 | 4178553700 | 39600 | 39550 | 39600 | 39500 | 667 |
| 488 | 20250123 | 115100 | 4152172200 | 39550 | 39500 | 39550 | 39450 | 493 |
| 489 | 20250123 | 115000 | 4132691500 | 39550 | 39600 | 39600 | 39550 | 332 |
| 490 | 20250123 | 114900 | 4119559050 | 39600 | 39600 | 39600 | 39550 | 291 |
| 491 | 20250123 | 114800 | 4108037000 | 39600 | 39600 | 39600 | 39550 | 235 |
| 492 | 20250123 | 114700 | 4098733100 | 39550 | 39500 | 39600 | 39500 | 205 |
| 493 | 20250123 | 114600 | 4090626450 | 39550 | 39500 | 39550 | 39500 | 204 |
| 494 | 20250123 | 114500 | 4082559650 | 39500 | 39500 | 39550 | 39500 | 234 |
| 495 | 20250123 | 114400 | 4073305700 | 39450 | 39500 | 39600 | 39450 | 194 |
| 496 | 20250123 | 114300 | 4065637350 | 39500 | 39550 | 39600 | 39450 | 495 |
| 497 | 20250123 | 114200 | 4046072700 | 39550 | 39550 | 39600 | 39550 | 99 |
| 498 | 20250123 | 114100 | 4042154050 | 39550 | 39600 | 39600 | 39500 | 258 |
| 499 | 20250123 | 114000 | 4031949000 | 39550 | 39550 | 39600 | 39550 | 335 |
| 500 | 20250123 | 113900 | 4018696850 | 39550 | 39500 | 39600 | 39500 | 975 |
| 501 | 20250123 | 113800 | 3980136550 | 39500 | 39500 | 39550 | 39450 | 253 |
| 502 | 20250123 | 113700 | 3970142950 | 39500 | 39200 | 39550 | 39200 | 4814 |
| 503 | 20250123 | 113600 | 3780244050 | 39300 | 39250 | 39300 | 39200 | 207 |
| 504 | 20250123 | 113500 | 3772117750 | 39300 | 39300 | 39300 | 39250 | 165 |
| 505 | 20250123 | 113400 | 3765634800 | 39250 | 39300 | 39300 | 39200 | 282 |
| 506 | 20250123 | 113300 | 3754566100 | 39250 | 39250 | 39300 | 39250 | 142 |
| 507 | 20250123 | 113200 | 3748991700 | 39250 | 39250 | 39250 | 39200 | 168 |
| 508 | 20250123 | 113100 | 3742397850 | 39250 | 39250 | 39250 | 39200 | 140 |
| 509 | 20250123 | 113000 | 3736903100 | 39250 | 39250 | 39250 | 39200 | 194 |
| 510 | 20250123 | 112900 | 3729289450 | 39250 | 39200 | 39300 | 39150 | 301 |
| 511 | 20250123 | 112800 | 3717477300 | 39200 | 39350 | 39350 | 39200 | 718 |
| 512 | 20250123 | 112700 | 3689304400 | 39350 | 39300 | 39350 | 39250 | 246 |
| 513 | 20250123 | 112600 | 3679632150 | 39300 | 39400 | 39400 | 39250 | 1310 |
| 514 | 20250123 | 112500 | 3628170450 | 39350 | 39350 | 39450 | 39350 | 1516 |
| 515 | 20250123 | 112400 | 3568453200 | 39400 | 39400 | 39400 | 39350 | 96 |
| 516 | 20250123 | 112300 | 3564672600 | 39400 | 39350 | 39400 | 39300 | 1321 |
| 517 | 20250123 | 112200 | 3512696050 | 39350 | 39300 | 39350 | 39300 | 149 |
| 518 | 20250123 | 112100 | 3506832950 | 39350 | 39350 | 39350 | 39350 | 809 |
| 519 | 20250123 | 112000 | 3474998800 | 39350 | 39300 | 39350 | 39300 | 164 |
| 520 | 20250123 | 111900 | 3468546200 | 39350 | 39350 | 39350 | 39300 | 306 |
| 521 | 20250123 | 111800 | 3456509300 | 39350 | 39300 | 39350 | 39300 | 701 |
| 522 | 20250123 | 111700 | 3428935700 | 39300 | 39300 | 39350 | 39250 | 927 |
| 523 | 20250123 | 111600 | 3392481800 | 39300 | 39300 | 39300 | 39250 | 107 |
| 524 | 20250123 | 111500 | 3388276750 | 39300 | 39300 | 39300 | 39300 | 318 |
| 525 | 20250123 | 111400 | 3375779350 | 39300 | 39250 | 39300 | 39250 | 86 |
| 526 | 20250123 | 111300 | 3372403400 | 39250 | 39250 | 39250 | 39200 | 258 |
| 527 | 20250123 | 111200 | 3362277000 | 39250 | 39250 | 39250 | 39200 | 61 |
| 528 | 20250123 | 111100 | 3359883050 | 39200 | 39300 | 39300 | 39200 | 1934 |
| 529 | 20250123 | 111000 | 3284031200 | 39300 | 39300 | 39300 | 39200 | 907 |
| 530 | 20250123 | 110900 | 3248412550 | 39300 | 39300 | 39300 | 39300 | 644 |
| 531 | 20250123 | 110800 | 3223103350 | 39300 | 39250 | 39300 | 39250 | 234 |
| 532 | 20250123 | 110700 | 3213907550 | 39300 | 39300 | 39300 | 39250 | 77 |
| 533 | 20250123 | 110600 | 3210881950 | 39300 | 39300 | 39300 | 39250 | 481 |
| 534 | 20250123 | 110500 | 3191982350 | 39300 | 39250 | 39300 | 39200 | 609 |
| 535 | 20250123 | 110400 | 3168079250 | 39250 | 39300 | 39300 | 39200 | 2778 |
| 536 | 20250123 | 110300 | 3059087700 | 39300 | 39300 | 39300 | 39300 | 480 |
| 537 | 20250123 | 110200 | 3040223700 | 39300 | 39250 | 39300 | 39250 | 353 |
| 538 | 20250123 | 110100 | 3026356350 | 39250 | 39250 | 39250 | 39200 | 873 |
| 539 | 20250123 | 110000 | 2992091850 | 39250 | 39150 | 39250 | 39150 | 257 |
| 540 | 20250123 | 105900 | 2982014500 | 39200 | 39200 | 39200 | 39150 | 310 |
| 541 | 20250123 | 105800 | 2969863000 | 39150 | 39200 | 39200 | 39150 | 967 |
| 542 | 20250123 | 105700 | 2932004800 | 39200 | 39200 | 39200 | 39200 | 237 |
| 543 | 20250123 | 105600 | 2922714400 | 39150 | 39200 | 39200 | 39150 | 73 |
| 544 | 20250123 | 105500 | 2919853050 | 39200 | 39200 | 39200 | 39150 | 567 |
| 545 | 20250123 | 105400 | 2897647050 | 39200 | 39200 | 39200 | 39100 | 344 |
| 546 | 20250123 | 105300 | 2884176150 | 39200 | 39200 | 39250 | 39200 | 323 |
| 547 | 20250123 | 105200 | 2871504250 | 39200 | 39200 | 39200 | 39150 | 1034 |
| 548 | 20250123 | 105100 | 2831002450 | 39200 | 39150 | 39200 | 39150 | 266 |
| 549 | 20250123 | 105000 | 2820585350 | 39150 | 39150 | 39200 | 39150 | 75 |
| 550 | 20250123 | 104900 | 2817647200 | 39200 | 39200 | 39200 | 39100 | 540 |
| 551 | 20250123 | 104800 | 2796493500 | 39200 | 39150 | 39200 | 39150 | 362 |
| 552 | 20250123 | 104700 | 2782320450 | 39150 | 39200 | 39200 | 39150 | 262 |
| 553 | 20250123 | 104600 | 2772061450 | 39150 | 39150 | 39150 | 39100 | 960 |
| 554 | 20250123 | 104500 | 2734479150 | 39150 | 39150 | 39150 | 39100 | 131 |
| 555 | 20250123 | 104400 | 2729352050 | 39050 | 39150 | 39150 | 39050 | 184 |
| 556 | 20250123 | 104300 | 2722151800 | 39150 | 39100 | 39150 | 39050 | 841 |
| 557 | 20250123 | 104200 | 2689264250 | 39050 | 39000 | 39050 | 39000 | 601 |
| 558 | 20250123 | 104100 | 2665804700 | 39000 | 39000 | 39000 | 38950 | 163 |
| 559 | 20250123 | 104000 | 2659449150 | 38950 | 38950 | 39050 | 38950 | 527 |
| 560 | 20250123 | 103900 | 2638916000 | 38950 | 39000 | 39100 | 38950 | 168 |
| 561 | 20250123 | 103800 | 2632350900 | 39100 | 39050 | 39100 | 39000 | 259 |
| 562 | 20250123 | 103700 | 2622236150 | 39100 | 39050 | 39100 | 39050 | 84 |
| 563 | 20250123 | 103600 | 2618955300 | 39050 | 39000 | 39050 | 39000 | 24 |
| 564 | 20250123 | 103500 | 2618018850 | 39000 | 39100 | 39100 | 39000 | 175 |
| 565 | 20250123 | 103400 | 2611182450 | 39050 | 39100 | 39100 | 39050 | 479 |
| 566 | 20250123 | 103300 | 2592474800 | 39100 | 39100 | 39100 | 39050 | 58 |
| 567 | 20250123 | 103200 | 2590207600 | 39100 | 39050 | 39100 | 39050 | 129 |
| 568 | 20250123 | 103100 | 2585165450 | 39100 | 39100 | 39100 | 39100 | 108 |
| 569 | 20250123 | 103000 | 2580942650 | 39100 | 39000 | 39100 | 39000 | 104 |
| 570 | 20250123 | 102900 | 2576879900 | 39000 | 39000 | 39150 | 39000 | 301 |
| 571 | 20250123 | 102800 | 2565135500 | 39000 | 39150 | 39150 | 39000 | 68 |
| 572 | 20250123 | 102700 | 2562477100 | 39050 | 39050 | 39150 | 39050 | 681 |
| 573 | 20250123 | 102600 | 2535855300 | 39050 | 38950 | 39050 | 38950 | 348 |
| 574 | 20250123 | 102500 | 2522281450 | 39000 | 39000 | 39000 | 39000 | 53 |
| 575 | 20250123 | 102400 | 2520214450 | 39000 | 38950 | 39000 | 38950 | 178 |
| 576 | 20250123 | 102300 | 2513275000 | 38950 | 38850 | 38950 | 38850 | 636 |
| 577 | 20250123 | 102200 | 2488506600 | 38900 | 38800 | 38950 | 38800 | 773 |
| 578 | 20250123 | 102100 | 2458441200 | 38950 | 38950 | 38950 | 38800 | 5755 |
| 579 | 20250123 | 102000 | 2234607400 | 38900 | 39000 | 39050 | 38900 | 768 |
| 580 | 20250123 | 101900 | 2204686650 | 39050 | 39000 | 39050 | 39000 | 22 |
| 581 | 20250123 | 101800 | 2203827600 | 39000 | 39150 | 39250 | 39000 | 308 |
| 582 | 20250123 | 101700 | 2191775700 | 39200 | 39250 | 39300 | 39200 | 2408 |
| 583 | 20250123 | 101600 | 2097198000 | 39250 | 39150 | 39250 | 39150 | 367 |
| 584 | 20250123 | 101500 | 2082817350 | 39200 | 39150 | 39200 | 39150 | 157 |
| 585 | 20250123 | 101400 | 2076663750 | 39150 | 39150 | 39150 | 39100 | 302 |
| 586 | 20250123 | 101300 | 2064841100 | 39150 | 39300 | 39300 | 39150 | 350 |
| 587 | 20250123 | 101200 | 2051131800 | 39150 | 39300 | 39350 | 39150 | 646 |
| 588 | 20250123 | 101100 | 2025766850 | 39250 | 39300 | 39350 | 39250 | 841 |
| 589 | 20250123 | 101000 | 1992717450 | 39300 | 38850 | 39350 | 38850 | 10203 |
| 590 | 20250123 | 100900 | 1594131450 | 38900 | 38850 | 38900 | 38800 | 426 |
| 591 | 20250123 | 100800 | 1577586850 | 38850 | 38700 | 38900 | 38700 | 3434 |
| 592 | 20250123 | 100700 | 1444424050 | 38700 | 38650 | 38700 | 38650 | 214 |
| 593 | 20250123 | 100600 | 1436143900 | 38650 | 38600 | 38650 | 38600 | 258 |
| 594 | 20250123 | 100500 | 1426176500 | 38600 | 38600 | 38600 | 38600 | 105 |
| 595 | 20250123 | 100400 | 1422123500 | 38600 | 38550 | 38600 | 38550 | 74 |
| 596 | 20250123 | 100300 | 1419269600 | 38550 | 38600 | 38600 | 38450 | 646 |
| 597 | 20250123 | 100200 | 1394406900 | 38500 | 38650 | 38700 | 38500 | 419 |
| 598 | 20250123 | 100100 | 1378242150 | 38650 | 38700 | 38700 | 38650 | 50 |
| 599 | 20250123 | 100000 | 1376307300 | 38650 | 38700 | 38700 | 38650 | 134 |
| 600 | 20250123 | 095900 | 1371125350 | 38650 | 38700 | 38700 | 38650 | 110 |
| 601 | 20250123 | 095800 | 1366871050 | 38700 | 38650 | 38700 | 38650 | 118 |
| 602 | 20250123 | 095700 | 1362307400 | 38700 | 38650 | 38700 | 38650 | 113 |
| 603 | 20250123 | 095600 | 1357939800 | 38500 | 38500 | 38650 | 38500 | 181 |
| 604 | 20250123 | 095500 | 1350965300 | 38650 | 38700 | 38700 | 38500 | 666 |
| 605 | 20250123 | 095400 | 1325238950 | 38700 | 38700 | 38700 | 38700 | 249 |
| 606 | 20250123 | 095300 | 1315602650 | 38700 | 38650 | 38700 | 38650 | 118 |
| 607 | 20250123 | 095200 | 1311037700 | 38700 | 38650 | 38700 | 38650 | 229 |
| 608 | 20250123 | 095100 | 1302186750 | 38650 | 38550 | 38650 | 38550 | 308 |
| 609 | 20250123 | 095000 | 1290296450 | 38600 | 38550 | 38600 | 38550 | 601 |
| 610 | 20250123 | 094900 | 1267113950 | 38600 | 38500 | 38600 | 38500 | 131 |
| 611 | 20250123 | 094800 | 1262063500 | 38550 | 38450 | 38550 | 38450 | 241 |
| 612 | 20250123 | 094700 | 1252781950 | 38500 | 38500 | 38500 | 38450 | 383 |
| 613 | 20250123 | 094600 | 1238051050 | 38500 | 38450 | 38500 | 38450 | 128 |
| 614 | 20250123 | 094500 | 1233125000 | 38500 | 38550 | 38550 | 38500 | 340 |
| 615 | 20250123 | 094400 | 1220026500 | 38550 | 38550 | 38600 | 38500 | 307 |
| 616 | 20250123 | 094300 | 1208191600 | 38500 | 38650 | 38650 | 38500 | 90 |
| 617 | 20250123 | 094200 | 1204719000 | 38650 | 38650 | 38650 | 38600 | 98 |
| 618 | 20250123 | 094100 | 1200931950 | 38650 | 38600 | 38650 | 38600 | 272 |
| 619 | 20250123 | 094000 | 1190432700 | 38650 | 38600 | 38650 | 38550 | 367 |
| 620 | 20250123 | 093900 | 1176281550 | 38650 | 38650 | 38700 | 38600 | 171 |
| 621 | 20250123 | 093800 | 1169673400 | 38650 | 38600 | 38700 | 38600 | 108 |
| 622 | 20250123 | 093700 | 1165501550 | 38700 | 38600 | 38700 | 38600 | 106 |
| 623 | 20250123 | 093600 | 1161409650 | 38600 | 38700 | 38700 | 38600 | 492 |
| 624 | 20250123 | 093500 | 1142392800 | 38650 | 38700 | 38700 | 38650 | 89 |
| 625 | 20250123 | 093400 | 1138950450 | 38700 | 38650 | 38700 | 38600 | 480 |
| 626 | 20250123 | 093300 | 1120393200 | 38600 | 38650 | 38650 | 38600 | 51 |
| 627 | 20250123 | 093200 | 1118422100 | 38600 | 38550 | 38600 | 38500 | 742 |
| 628 | 20250123 | 093100 | 1089832400 | 38550 | 38600 | 38600 | 38500 | 605 |
| 629 | 20250123 | 093000 | 1066501400 | 38600 | 38600 | 38650 | 38550 | 415 |
| 630 | 20250123 | 092900 | 1050476000 | 38550 | 38650 | 38700 | 38550 | 704 |
| 631 | 20250123 | 092800 | 1023306150 | 38650 | 38700 | 38700 | 38650 | 1098 |
| 632 | 20250123 | 092700 | 980831500 | 38750 | 38850 | 38850 | 38700 | 538 |
| 633 | 20250123 | 092600 | 959965900 | 38800 | 38750 | 38800 | 38750 | 206 |
| 634 | 20250123 | 092500 | 951977650 | 38700 | 38750 | 38800 | 38700 | 832 |
| 635 | 20250123 | 092400 | 919742000 | 38750 | 38600 | 38750 | 38600 | 871 |
| 636 | 20250123 | 092300 | 886054300 | 38600 | 38550 | 38650 | 38550 | 1592 |
| 637 | 20250123 | 092200 | 824608750 | 38550 | 38700 | 38700 | 38550 | 1491 |
| 638 | 20250123 | 092100 | 767059050 | 38750 | 38900 | 38900 | 38700 | 1026 |
| 639 | 20250123 | 092000 | 727217750 | 38900 | 38950 | 39000 | 38800 | 841 |
| 640 | 20250123 | 091900 | 694506950 | 38900 | 38600 | 38950 | 38550 | 1194 |
| 641 | 20250123 | 091800 | 648193350 | 38650 | 38450 | 38650 | 38450 | 440 |
| 642 | 20250123 | 091700 | 631242050 | 38500 | 38350 | 38500 | 38300 | 881 |
| 643 | 20250123 | 091600 | 597449100 | 38350 | 38450 | 38450 | 38350 | 247 |
| 644 | 20250123 | 091500 | 587966400 | 38400 | 38250 | 38400 | 38250 | 458 |
| 645 | 20250123 | 091400 | 570425850 | 38250 | 38150 | 38250 | 38150 | 147 |
| 646 | 20250123 | 091300 | 564810900 | 38250 | 38250 | 38250 | 38200 | 98 |
| 647 | 20250123 | 091200 | 561065300 | 38250 | 38200 | 38250 | 38200 | 40 |
| 648 | 20250123 | 091100 | 559536000 | 38200 | 38200 | 38200 | 38150 | 721 |
| 649 | 20250123 | 091000 | 532015050 | 38200 | 38250 | 38350 | 38200 | 252 |
| 650 | 20250123 | 090900 | 522384100 | 38300 | 38300 | 38400 | 38150 | 219 |
| 651 | 20250123 | 090800 | 513990750 | 38350 | 38150 | 38350 | 38100 | 1195 |
| 652 | 20250123 | 090700 | 468384150 | 38150 | 38200 | 38200 | 38150 | 724 |
| 653 | 20250123 | 090600 | 440757850 | 38200 | 38250 | 38350 | 38150 | 286 |
| 654 | 20250123 | 090500 | 429817350 | 38150 | 38150 | 38150 | 38100 | 742 |
| 655 | 20250123 | 090400 | 401543850 | 38100 | 38300 | 38300 | 38050 | 2646 |
| 656 | 20250123 | 090300 | 300297050 | 38450 | 38550 | 38550 | 38350 | 987 |
| 657 | 20250123 | 090200 | 262379600 | 38700 | 38350 | 38700 | 38350 | 929 |
| 658 | 20250123 | 090100 | 226635700 | 38400 | 38350 | 38550 | 38300 | 1924 |
| 659 | 20250123 | 090000 | 152579350 | 38300 | 38550 | 38550 | 38300 | 3963 |