36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250121 | 201900 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 1425 |
| 3 | 20250121 | 201800 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 4 | 20250121 | 201700 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 5 | 20250121 | 201600 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 6 | 20250121 | 201500 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 7 | 20250121 | 201400 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 8 | 20250121 | 201300 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 9 | 20250121 | 201200 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 10 | 20250121 | 201100 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 11 | 20250121 | 201000 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 12 | 20250121 | 200900 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 13 | 20250121 | 200800 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 14 | 20250121 | 200700 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 15 | 20250121 | 200600 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 16 | 20250121 | 200500 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 17 | 20250121 | 200400 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 18 | 20250121 | 200300 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 19 | 20250121 | 200200 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 20 | 20250121 | 200100 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 21 | 20250121 | 200000 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 22 | 20250121 | 195900 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 23 | 20250121 | 195800 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 24 | 20250121 | 195700 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 25 | 20250121 | 195600 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 26 | 20250121 | 195500 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 27 | 20250121 | 195400 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 28 | 20250121 | 195300 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 29 | 20250121 | 195200 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 30 | 20250121 | 195100 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 31 | 20250121 | 195000 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 32 | 20250121 | 194900 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 1425 |
| 33 | 20250121 | 194800 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 34 | 20250121 | 194700 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 35 | 20250121 | 194600 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 36 | 20250121 | 194500 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 37 | 20250121 | 194400 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 38 | 20250121 | 194300 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 39 | 20250121 | 194200 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 40 | 20250121 | 194100 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 41 | 20250121 | 194000 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 42 | 20250121 | 193900 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 43 | 20250121 | 193800 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 44 | 20250121 | 193700 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 45 | 20250121 | 193600 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 46 | 20250121 | 193500 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 47 | 20250121 | 193400 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 48 | 20250121 | 193300 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 49 | 20250121 | 193200 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 50 | 20250121 | 193100 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 51 | 20250121 | 193000 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 52 | 20250121 | 192900 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 53 | 20250121 | 192800 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 54 | 20250121 | 192700 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 55 | 20250121 | 192600 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 56 | 20250121 | 192500 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 57 | 20250121 | 192400 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 58 | 20250121 | 192300 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 59 | 20250121 | 192200 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 60 | 20250121 | 192100 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 61 | 20250121 | 192000 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 62 | 20250121 | 191900 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 1425 |
| 63 | 20250121 | 191800 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 64 | 20250121 | 191700 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 65 | 20250121 | 191600 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 66 | 20250121 | 191500 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 67 | 20250121 | 191400 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 68 | 20250121 | 191300 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 69 | 20250121 | 191200 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 70 | 20250121 | 191100 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 71 | 20250121 | 191000 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 72 | 20250121 | 190900 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 73 | 20250121 | 190800 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 74 | 20250121 | 190700 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 75 | 20250121 | 190600 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 76 | 20250121 | 190500 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 77 | 20250121 | 190400 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 78 | 20250121 | 190300 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 79 | 20250121 | 190200 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 80 | 20250121 | 190100 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 81 | 20250121 | 190000 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 82 | 20250121 | 185900 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 83 | 20250121 | 185800 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 84 | 20250121 | 185700 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 85 | 20250121 | 185600 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 86 | 20250121 | 185500 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 87 | 20250121 | 185400 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 88 | 20250121 | 185300 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 89 | 20250121 | 185200 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 90 | 20250121 | 185100 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 91 | 20250121 | 185000 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 92 | 20250121 | 184900 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 1425 |
| 93 | 20250121 | 184800 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 94 | 20250121 | 184700 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 95 | 20250121 | 184600 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 96 | 20250121 | 184500 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 97 | 20250121 | 184400 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 98 | 20250121 | 184300 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 99 | 20250121 | 184200 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 100 | 20250121 | 184100 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 101 | 20250121 | 184000 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 102 | 20250121 | 183900 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 103 | 20250121 | 183800 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 104 | 20250121 | 183700 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 105 | 20250121 | 183600 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 106 | 20250121 | 183500 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 107 | 20250121 | 183400 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 108 | 20250121 | 183300 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 109 | 20250121 | 183200 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 110 | 20250121 | 183100 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 111 | 20250121 | 183000 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 112 | 20250121 | 182900 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 113 | 20250121 | 182800 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 114 | 20250121 | 182700 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 115 | 20250121 | 182600 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 116 | 20250121 | 182500 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 117 | 20250121 | 182400 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 118 | 20250121 | 182300 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 119 | 20250121 | 182200 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 120 | 20250121 | 182100 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 121 | 20250121 | 182000 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 122 | 20250121 | 181900 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 1425 |
| 123 | 20250121 | 181800 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 124 | 20250121 | 181700 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 125 | 20250121 | 181600 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 126 | 20250121 | 181500 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 127 | 20250121 | 181400 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 128 | 20250121 | 181300 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 129 | 20250121 | 181200 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 130 | 20250121 | 181100 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 131 | 20250121 | 181000 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 132 | 20250121 | 180900 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 133 | 20250121 | 180800 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 134 | 20250121 | 180700 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 135 | 20250121 | 180600 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 136 | 20250121 | 180500 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 137 | 20250121 | 180400 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 138 | 20250121 | 180300 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 139 | 20250121 | 180200 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 140 | 20250121 | 180100 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 141 | 20250121 | 180000 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 142 | 20250121 | 175900 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 143 | 20250121 | 175800 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 144 | 20250121 | 175700 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 145 | 20250121 | 175600 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 146 | 20250121 | 175500 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 147 | 20250121 | 175400 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 148 | 20250121 | 175300 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 149 | 20250121 | 175200 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 150 | 20250121 | 175100 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 151 | 20250121 | 175000 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 152 | 20250121 | 174900 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 1425 |
| 153 | 20250121 | 174800 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 154 | 20250121 | 174700 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 155 | 20250121 | 174600 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 156 | 20250121 | 174500 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 157 | 20250121 | 174400 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 158 | 20250121 | 174300 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 159 | 20250121 | 174200 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 160 | 20250121 | 174100 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 161 | 20250121 | 174000 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 162 | 20250121 | 173900 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 163 | 20250121 | 173800 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 164 | 20250121 | 173700 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 165 | 20250121 | 173600 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 166 | 20250121 | 173500 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 167 | 20250121 | 173400 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 168 | 20250121 | 173300 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 169 | 20250121 | 173200 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 170 | 20250121 | 173100 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 171 | 20250121 | 173000 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 172 | 20250121 | 172900 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 173 | 20250121 | 172800 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 174 | 20250121 | 172700 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 175 | 20250121 | 172600 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 176 | 20250121 | 172500 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 177 | 20250121 | 172400 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 178 | 20250121 | 172300 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 179 | 20250121 | 172200 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 180 | 20250121 | 172100 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 181 | 20250121 | 172000 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 182 | 20250121 | 171900 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 1425 |
| 183 | 20250121 | 171800 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 184 | 20250121 | 171700 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 185 | 20250121 | 171600 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 186 | 20250121 | 171500 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 187 | 20250121 | 171400 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 188 | 20250121 | 171300 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 189 | 20250121 | 171200 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 190 | 20250121 | 171100 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 191 | 20250121 | 171000 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 192 | 20250121 | 170900 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 193 | 20250121 | 170800 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 194 | 20250121 | 170700 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 195 | 20250121 | 170600 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 196 | 20250121 | 170500 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 197 | 20250121 | 170400 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 198 | 20250121 | 170300 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 199 | 20250121 | 170200 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 200 | 20250121 | 170100 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 201 | 20250121 | 170000 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 202 | 20250121 | 165900 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 203 | 20250121 | 165800 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 204 | 20250121 | 165700 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 205 | 20250121 | 165600 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 206 | 20250121 | 165500 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 207 | 20250121 | 165400 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 208 | 20250121 | 165300 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 209 | 20250121 | 165200 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 210 | 20250121 | 165100 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 211 | 20250121 | 165000 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 212 | 20250121 | 164900 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 1425 |
| 213 | 20250121 | 164800 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 214 | 20250121 | 164700 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 215 | 20250121 | 164600 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 216 | 20250121 | 164500 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 217 | 20250121 | 164400 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 218 | 20250121 | 164300 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 219 | 20250121 | 164200 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 220 | 20250121 | 164100 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 221 | 20250121 | 164000 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 222 | 20250121 | 163900 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 223 | 20250121 | 163800 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 224 | 20250121 | 163700 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 225 | 20250121 | 163600 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 226 | 20250121 | 163500 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 227 | 20250121 | 163400 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 228 | 20250121 | 163300 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 229 | 20250121 | 163200 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 230 | 20250121 | 163100 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 231 | 20250121 | 163000 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 232 | 20250121 | 162900 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 233 | 20250121 | 162800 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 234 | 20250121 | 162700 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 235 | 20250121 | 162600 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 236 | 20250121 | 162500 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 237 | 20250121 | 162400 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 238 | 20250121 | 162300 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 239 | 20250121 | 162200 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 240 | 20250121 | 162100 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 241 | 20250121 | 162000 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 242 | 20250121 | 161900 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 1425 |
| 243 | 20250121 | 161800 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 244 | 20250121 | 161700 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 245 | 20250121 | 161600 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 246 | 20250121 | 161500 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 247 | 20250121 | 161400 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 248 | 20250121 | 161300 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 249 | 20250121 | 161200 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 250 | 20250121 | 161100 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 251 | 20250121 | 161000 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 252 | 20250121 | 160900 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 253 | 20250121 | 160800 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 254 | 20250121 | 160700 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 255 | 20250121 | 160600 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 256 | 20250121 | 160500 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 257 | 20250121 | 160400 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 258 | 20250121 | 160300 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 259 | 20250121 | 160200 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 260 | 20250121 | 160100 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 261 | 20250121 | 160000 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 262 | 20250121 | 155900 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 263 | 20250121 | 155800 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 264 | 20250121 | 155700 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 265 | 20250121 | 155600 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 266 | 20250121 | 155500 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 267 | 20250121 | 155400 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 268 | 20250121 | 155300 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 269 | 20250121 | 155200 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 270 | 20250121 | 155100 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 271 | 20250121 | 155000 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 272 | 20250121 | 154900 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 1425 |
| 273 | 20250121 | 154800 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 274 | 20250121 | 154700 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 275 | 20250121 | 154600 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 276 | 20250121 | 154500 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 277 | 20250121 | 154400 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 278 | 20250121 | 154300 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 279 | 20250121 | 154200 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 280 | 20250121 | 154100 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 281 | 20250121 | 154000 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 282 | 20250121 | 153900 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 283 | 20250121 | 153800 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 284 | 20250121 | 153700 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 285 | 20250121 | 153600 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 286 | 20250121 | 153500 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 287 | 20250121 | 153400 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 288 | 20250121 | 153300 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 289 | 20250121 | 153200 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 290 | 20250121 | 153100 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 291 | 20250121 | 153000 | 6298437550 | 48300 | 48300 | 48300 | 48300 | 1425 |
| 292 | 20250121 | 152900 | 6229610050 | 48350 | 48350 | 48350 | 48350 | 0 |
| 293 | 20250121 | 152800 | 6229610050 | 48350 | 48350 | 48350 | 48350 | 0 |
| 294 | 20250121 | 152700 | 6229610050 | 48350 | 48350 | 48350 | 48350 | 0 |
| 295 | 20250121 | 152600 | 6229610050 | 48350 | 48350 | 48350 | 48350 | 0 |
| 296 | 20250121 | 152500 | 6229610050 | 48350 | 48350 | 48350 | 48350 | 0 |
| 297 | 20250121 | 152400 | 6229610050 | 48350 | 48350 | 48350 | 48350 | 0 |
| 298 | 20250121 | 152300 | 6229610050 | 48350 | 48350 | 48350 | 48350 | 0 |
| 299 | 20250121 | 152200 | 6229610050 | 48350 | 48350 | 48350 | 48350 | 0 |
| 300 | 20250121 | 152100 | 6229610050 | 48350 | 48350 | 48350 | 48350 | 0 |
| 301 | 20250121 | 152000 | 6229610050 | 48350 | 48350 | 48350 | 48350 | 0 |
| 302 | 20250121 | 151900 | 6229610050 | 48350 | 48350 | 48350 | 48300 | 274 |
| 303 | 20250121 | 151800 | 6216371750 | 48350 | 48450 | 48450 | 48350 | 1082 |
| 304 | 20250121 | 151700 | 6163998350 | 48400 | 48400 | 48450 | 48350 | 259 |
| 305 | 20250121 | 151600 | 6151463750 | 48350 | 48350 | 48350 | 48300 | 59 |
| 306 | 20250121 | 151500 | 6148611150 | 48350 | 48300 | 48400 | 48300 | 602 |
| 307 | 20250121 | 151400 | 6119499800 | 48300 | 48350 | 48350 | 48300 | 116 |
| 308 | 20250121 | 151300 | 6113891650 | 48350 | 48300 | 48350 | 48300 | 82 |
| 309 | 20250121 | 151200 | 6109927750 | 48300 | 48300 | 48350 | 48250 | 406 |
| 310 | 20250121 | 151100 | 6090317850 | 48250 | 48250 | 48350 | 48250 | 90 |
| 311 | 20250121 | 151000 | 6085970950 | 48250 | 48250 | 48300 | 48200 | 458 |
| 312 | 20250121 | 150900 | 6063886250 | 48250 | 48250 | 48300 | 48250 | 66 |
| 313 | 20250121 | 150800 | 6060698650 | 48300 | 48250 | 48300 | 48250 | 334 |
| 314 | 20250121 | 150700 | 6044582200 | 48250 | 48250 | 48300 | 48250 | 81 |
| 315 | 20250121 | 150600 | 6040670350 | 48300 | 48250 | 48300 | 48250 | 82 |
| 316 | 20250121 | 150500 | 6036709850 | 48300 | 48250 | 48350 | 48250 | 58 |
| 317 | 20250121 | 150400 | 6033905900 | 48350 | 48300 | 48350 | 48300 | 81 |
| 318 | 20250121 | 150300 | 6029989650 | 48300 | 48350 | 48350 | 48250 | 216 |
| 319 | 20250121 | 150200 | 6019557300 | 48300 | 48300 | 48350 | 48300 | 124 |
| 320 | 20250121 | 150100 | 6013564850 | 48300 | 48350 | 48350 | 48300 | 72 |
| 321 | 20250121 | 150000 | 6010083850 | 48300 | 48350 | 48350 | 48300 | 93 |
| 322 | 20250121 | 145900 | 6005587500 | 48400 | 48350 | 48400 | 48300 | 193 |
| 323 | 20250121 | 145800 | 5996247400 | 48400 | 48300 | 48450 | 48300 | 108 |
| 324 | 20250121 | 145700 | 5991023650 | 48400 | 48300 | 48400 | 48250 | 77 |
| 325 | 20250121 | 145600 | 5987297900 | 48300 | 48200 | 48450 | 48150 | 756 |
| 326 | 20250121 | 145500 | 5950825600 | 48200 | 48150 | 48200 | 48150 | 190 |
| 327 | 20250121 | 145400 | 5941676950 | 48200 | 48300 | 48400 | 48150 | 1875 |
| 328 | 20250121 | 145300 | 5851325200 | 48400 | 48250 | 48400 | 48250 | 124 |
| 329 | 20250121 | 145200 | 5845332050 | 48250 | 48300 | 48300 | 48250 | 197 |
| 330 | 20250121 | 145100 | 5835817150 | 48350 | 48300 | 48450 | 48300 | 175 |
| 331 | 20250121 | 145000 | 5827348850 | 48350 | 48400 | 48400 | 48300 | 217 |
| 332 | 20250121 | 144900 | 5816856650 | 48400 | 48350 | 48400 | 48300 | 177 |
| 333 | 20250121 | 144800 | 5808293850 | 48350 | 48300 | 48450 | 48300 | 132 |
| 334 | 20250121 | 144700 | 5801906900 | 48300 | 48400 | 48400 | 48250 | 180 |
| 335 | 20250121 | 144600 | 5793204150 | 48350 | 48350 | 48450 | 48300 | 166 |
| 336 | 20250121 | 144500 | 5785171850 | 48450 | 48350 | 48450 | 48300 | 191 |
| 337 | 20250121 | 144400 | 5775927650 | 48400 | 48300 | 48400 | 48250 | 171 |
| 338 | 20250121 | 144300 | 5767668700 | 48300 | 48300 | 48300 | 48250 | 87 |
| 339 | 20250121 | 144200 | 5763467250 | 48450 | 48350 | 48450 | 48350 | 204 |
| 340 | 20250121 | 144100 | 5753590950 | 48400 | 48400 | 48400 | 48250 | 141 |
| 341 | 20250121 | 144000 | 5746767150 | 48400 | 48350 | 48400 | 48250 | 136 |
| 342 | 20250121 | 143900 | 5740192600 | 48350 | 48300 | 48400 | 48300 | 94 |
| 343 | 20250121 | 143800 | 5735644050 | 48250 | 48350 | 48350 | 48250 | 110 |
| 344 | 20250121 | 143700 | 5730325650 | 48400 | 48350 | 48400 | 48300 | 112 |
| 345 | 20250121 | 143600 | 5724908300 | 48300 | 48300 | 48450 | 48300 | 112 |
| 346 | 20250121 | 143500 | 5719488000 | 48350 | 48300 | 48400 | 48250 | 87 |
| 347 | 20250121 | 143400 | 5715278650 | 48400 | 48400 | 48400 | 48300 | 183 |
| 348 | 20250121 | 143300 | 5706423150 | 48300 | 48300 | 48300 | 48250 | 137 |
| 349 | 20250121 | 143200 | 5699806200 | 48250 | 48250 | 48300 | 48150 | 1015 |
| 350 | 20250121 | 143100 | 5650892600 | 48250 | 48450 | 48450 | 48250 | 288 |
| 351 | 20250121 | 143000 | 5636982150 | 48450 | 48350 | 48450 | 48350 | 130 |
| 352 | 20250121 | 142900 | 5630689900 | 48400 | 48400 | 48450 | 48350 | 199 |
| 353 | 20250121 | 142800 | 5621053050 | 48350 | 48350 | 48400 | 48300 | 143 |
| 354 | 20250121 | 142700 | 5614137450 | 48350 | 48300 | 48450 | 48300 | 149 |
| 355 | 20250121 | 142600 | 5606929450 | 48450 | 48400 | 48450 | 48300 | 316 |
| 356 | 20250121 | 142500 | 5591633950 | 48300 | 48350 | 48400 | 48300 | 94 |
| 357 | 20250121 | 142400 | 5587085750 | 48450 | 48350 | 48450 | 48250 | 241 |
| 358 | 20250121 | 142300 | 5575439400 | 48350 | 48300 | 48400 | 48300 | 113 |
| 359 | 20250121 | 142200 | 5569975250 | 48300 | 48300 | 48400 | 48300 | 141 |
| 360 | 20250121 | 142100 | 5563154450 | 48400 | 48300 | 48400 | 48300 | 153 |
| 361 | 20250121 | 142000 | 5555759000 | 48300 | 48300 | 48350 | 48250 | 160 |
| 362 | 20250121 | 141900 | 5548030750 | 48300 | 48250 | 48300 | 48200 | 162 |
| 363 | 20250121 | 141800 | 5540209300 | 48200 | 48250 | 48300 | 48200 | 452 |
| 364 | 20250121 | 141700 | 5518402850 | 48250 | 48250 | 48300 | 48250 | 201 |
| 365 | 20250121 | 141600 | 5508699200 | 48250 | 48250 | 48300 | 48250 | 295 |
| 366 | 20250121 | 141500 | 5494460450 | 48300 | 48450 | 48450 | 48250 | 202 |
| 367 | 20250121 | 141400 | 5484693450 | 48300 | 48300 | 48350 | 48300 | 152 |
| 368 | 20250121 | 141300 | 5477346850 | 48300 | 48300 | 48300 | 48250 | 175 |
| 369 | 20250121 | 141200 | 5468894500 | 48250 | 48300 | 48300 | 48250 | 205 |
| 370 | 20250121 | 141100 | 5458995350 | 48250 | 48450 | 48500 | 48250 | 277 |
| 371 | 20250121 | 141000 | 5445601650 | 48500 | 48350 | 48500 | 48350 | 117 |
| 372 | 20250121 | 140900 | 5439937500 | 48400 | 48450 | 48500 | 48350 | 626 |
| 373 | 20250121 | 140800 | 5409636300 | 48400 | 48500 | 48500 | 48400 | 269 |
| 374 | 20250121 | 140700 | 5396604400 | 48500 | 48450 | 48500 | 48400 | 74 |
| 375 | 20250121 | 140600 | 5393018400 | 48450 | 48400 | 48500 | 48400 | 221 |
| 376 | 20250121 | 140500 | 5382306650 | 48500 | 48400 | 48500 | 48400 | 169 |
| 377 | 20250121 | 140400 | 5374116750 | 48400 | 48400 | 48400 | 48350 | 140 |
| 378 | 20250121 | 140300 | 5367341000 | 48400 | 48400 | 48400 | 48350 | 103 |
| 379 | 20250121 | 140200 | 5362355900 | 48400 | 48400 | 48400 | 48350 | 215 |
| 380 | 20250121 | 140100 | 5351955200 | 48400 | 48350 | 48400 | 48350 | 105 |
| 381 | 20250121 | 140000 | 5346873350 | 48350 | 48350 | 48500 | 48350 | 138 |
| 382 | 20250121 | 135900 | 5340192650 | 48400 | 48400 | 48450 | 48350 | 260 |
| 383 | 20250121 | 135800 | 5327603050 | 48400 | 48350 | 48450 | 48350 | 78 |
| 384 | 20250121 | 135700 | 5323824900 | 48350 | 48350 | 48450 | 48300 | 174 |
| 385 | 20250121 | 135600 | 5315404750 | 48350 | 48350 | 48500 | 48350 | 238 |
| 386 | 20250121 | 135500 | 5303887850 | 48300 | 48350 | 48350 | 48300 | 152 |
| 387 | 20250121 | 135400 | 5296541600 | 48350 | 48300 | 48450 | 48300 | 93 |
| 388 | 20250121 | 135300 | 5292044200 | 48300 | 48450 | 48550 | 48300 | 894 |
| 389 | 20250121 | 135200 | 5248782500 | 48450 | 48500 | 48550 | 48450 | 159 |
| 390 | 20250121 | 135100 | 5241070650 | 48500 | 48500 | 48500 | 48450 | 105 |
| 391 | 20250121 | 135000 | 5235978850 | 48450 | 48500 | 48500 | 48400 | 178 |
| 392 | 20250121 | 134900 | 5227351850 | 48450 | 48500 | 48500 | 48400 | 181 |
| 393 | 20250121 | 134800 | 5218577250 | 48500 | 48450 | 48500 | 48450 | 36 |
| 394 | 20250121 | 134700 | 5216831950 | 48450 | 48500 | 48550 | 48450 | 157 |
| 395 | 20250121 | 134600 | 5209213250 | 48500 | 48450 | 48550 | 48450 | 391 |
| 396 | 20250121 | 134500 | 5190249100 | 48500 | 48500 | 48500 | 48450 | 251 |
| 397 | 20250121 | 134400 | 5178083200 | 48550 | 48450 | 48550 | 48400 | 248 |
| 398 | 20250121 | 134300 | 5166055550 | 48500 | 48500 | 48500 | 48450 | 160 |
| 399 | 20250121 | 134200 | 5158296350 | 48450 | 48450 | 48500 | 48450 | 247 |
| 400 | 20250121 | 134100 | 5146323900 | 48450 | 48500 | 48500 | 48450 | 93 |
| 401 | 20250121 | 134000 | 5141813850 | 48500 | 48450 | 48500 | 48450 | 145 |
| 402 | 20250121 | 133900 | 5134782000 | 48500 | 48450 | 48500 | 48450 | 59 |
| 403 | 20250121 | 133800 | 5131920550 | 48500 | 48500 | 48550 | 48450 | 141 |
| 404 | 20250121 | 133700 | 5125080350 | 48500 | 48450 | 48500 | 48450 | 83 |
| 405 | 20250121 | 133600 | 5121055400 | 48400 | 48450 | 48450 | 48400 | 128 |
| 406 | 20250121 | 133500 | 5114854550 | 48450 | 48400 | 48450 | 48400 | 476 |
| 407 | 20250121 | 133400 | 5091804750 | 48400 | 48450 | 48450 | 48400 | 248 |
| 408 | 20250121 | 133300 | 5079797650 | 48450 | 48450 | 48500 | 48450 | 168 |
| 409 | 20250121 | 133200 | 5071652400 | 48500 | 48450 | 48550 | 48450 | 92 |
| 410 | 20250121 | 133100 | 5067190100 | 48500 | 48500 | 48550 | 48450 | 128 |
| 411 | 20250121 | 133000 | 5060978150 | 48450 | 48450 | 48500 | 48450 | 326 |
| 412 | 20250121 | 132900 | 5045177750 | 48450 | 48550 | 48550 | 48450 | 116 |
| 413 | 20250121 | 132800 | 5039548750 | 48550 | 48500 | 48550 | 48500 | 249 |
| 414 | 20250121 | 132700 | 5027466050 | 48500 | 48500 | 48550 | 48450 | 122 |
| 415 | 20250121 | 132600 | 5021548850 | 48500 | 48450 | 48550 | 48450 | 251 |
| 416 | 20250121 | 132500 | 5009375650 | 48450 | 48550 | 48600 | 48450 | 1568 |
| 417 | 20250121 | 132400 | 4933316650 | 48550 | 48550 | 48600 | 48500 | 142 |
| 418 | 20250121 | 132300 | 4926418350 | 48500 | 48550 | 48600 | 48500 | 516 |
| 419 | 20250121 | 132200 | 4901376150 | 48550 | 48550 | 48550 | 48500 | 122 |
| 420 | 20250121 | 132100 | 4895453700 | 48550 | 48550 | 48550 | 48500 | 270 |
| 421 | 20250121 | 132000 | 4882347700 | 48500 | 48550 | 48550 | 48500 | 191 |
| 422 | 20250121 | 131900 | 4873075200 | 48500 | 48450 | 48550 | 48450 | 123 |
| 423 | 20250121 | 131800 | 4867108750 | 48500 | 48500 | 48550 | 48500 | 208 |
| 424 | 20250121 | 131700 | 4857020000 | 48550 | 48500 | 48550 | 48450 | 629 |
| 425 | 20250121 | 131600 | 4826513750 | 48550 | 48500 | 48550 | 48500 | 105 |
| 426 | 20250121 | 131500 | 4821416500 | 48500 | 48500 | 48550 | 48500 | 482 |
| 427 | 20250121 | 131400 | 4798034050 | 48500 | 48600 | 48600 | 48500 | 574 |
| 428 | 20250121 | 131300 | 4770171350 | 48600 | 48600 | 48600 | 48550 | 160 |
| 429 | 20250121 | 131200 | 4762395400 | 48550 | 48650 | 48650 | 48550 | 166 |
| 430 | 20250121 | 131100 | 4754323850 | 48650 | 48600 | 48650 | 48550 | 120 |
| 431 | 20250121 | 131000 | 4748488100 | 48550 | 48550 | 48600 | 48550 | 170 |
| 432 | 20250121 | 130900 | 4740226250 | 48600 | 48600 | 48600 | 48600 | 123 |
| 433 | 20250121 | 130800 | 4734248450 | 48550 | 48550 | 48650 | 48550 | 102 |
| 434 | 20250121 | 130700 | 4729288550 | 48550 | 48650 | 48650 | 48500 | 510 |
| 435 | 20250121 | 130600 | 4704513250 | 48700 | 48700 | 48700 | 48600 | 251 |
| 436 | 20250121 | 130500 | 4692304200 | 48700 | 48650 | 48700 | 48550 | 242 |
| 437 | 20250121 | 130400 | 4680538150 | 48650 | 48700 | 48700 | 48600 | 258 |
| 438 | 20250121 | 130300 | 4667991400 | 48600 | 48600 | 48700 | 48600 | 110 |
| 439 | 20250121 | 130200 | 4662639850 | 48600 | 48700 | 48700 | 48600 | 298 |
| 440 | 20250121 | 130100 | 4648138700 | 48700 | 48700 | 48700 | 48650 | 115 |
| 441 | 20250121 | 130000 | 4642538400 | 48650 | 48700 | 48700 | 48650 | 97 |
| 442 | 20250121 | 125900 | 4637815650 | 48700 | 48700 | 48700 | 48650 | 369 |
| 443 | 20250121 | 125800 | 4619856450 | 48700 | 48700 | 48700 | 48650 | 119 |
| 444 | 20250121 | 125700 | 4614061300 | 48650 | 48650 | 48700 | 48650 | 593 |
| 445 | 20250121 | 125600 | 4585186700 | 48700 | 48700 | 48700 | 48650 | 82 |
| 446 | 20250121 | 125500 | 4581193700 | 48700 | 48650 | 48700 | 48650 | 181 |
| 447 | 20250121 | 125400 | 4572381700 | 48700 | 48650 | 48700 | 48650 | 74 |
| 448 | 20250121 | 125300 | 4568778100 | 48650 | 48650 | 48700 | 48650 | 116 |
| 449 | 20250121 | 125200 | 4563129300 | 48650 | 48700 | 48700 | 48650 | 119 |
| 450 | 20250121 | 125100 | 4557334700 | 48700 | 48650 | 48700 | 48650 | 161 |
| 451 | 20250121 | 125000 | 4549494100 | 48650 | 48650 | 48700 | 48650 | 199 |
| 452 | 20250121 | 124900 | 4539811850 | 48650 | 48650 | 48700 | 48650 | 145 |
| 453 | 20250121 | 124800 | 4532751800 | 48700 | 48600 | 48700 | 48600 | 35 |
| 454 | 20250121 | 124700 | 4531048100 | 48650 | 48600 | 48650 | 48600 | 160 |
| 455 | 20250121 | 124600 | 4523264550 | 48650 | 48650 | 48650 | 48600 | 135 |
| 456 | 20250121 | 124500 | 4516697750 | 48650 | 48650 | 48650 | 48600 | 113 |
| 457 | 20250121 | 124400 | 4511200400 | 48650 | 48650 | 48650 | 48600 | 177 |
| 458 | 20250121 | 124300 | 4502590850 | 48650 | 48550 | 48650 | 48550 | 109 |
| 459 | 20250121 | 124200 | 4497289050 | 48550 | 48600 | 48650 | 48550 | 267 |
| 460 | 20250121 | 124100 | 4484309550 | 48600 | 48600 | 48650 | 48600 | 160 |
| 461 | 20250121 | 124000 | 4476527900 | 48600 | 48600 | 48650 | 48600 | 99 |
| 462 | 20250121 | 123900 | 4471712100 | 48650 | 48650 | 48650 | 48600 | 95 |
| 463 | 20250121 | 123800 | 4467090550 | 48650 | 48650 | 48650 | 48600 | 135 |
| 464 | 20250121 | 123700 | 4460523300 | 48600 | 48650 | 48650 | 48550 | 201 |
| 465 | 20250121 | 123600 | 4450751300 | 48650 | 48600 | 48650 | 48600 | 84 |
| 466 | 20250121 | 123500 | 4446668350 | 48550 | 48650 | 48650 | 48550 | 121 |
| 467 | 20250121 | 123400 | 4440784000 | 48600 | 48550 | 48650 | 48550 | 121 |
| 468 | 20250121 | 123300 | 4434904050 | 48600 | 48600 | 48650 | 48550 | 102 |
| 469 | 20250121 | 123200 | 4429942950 | 48650 | 48600 | 48650 | 48600 | 197 |
| 470 | 20250121 | 123100 | 4420364850 | 48650 | 48650 | 48650 | 48600 | 104 |
| 471 | 20250121 | 123000 | 4415305500 | 48600 | 48650 | 48650 | 48600 | 70 |
| 472 | 20250121 | 122900 | 4411900050 | 48650 | 48700 | 48700 | 48600 | 441 |
| 473 | 20250121 | 122800 | 4390441850 | 48650 | 48650 | 48750 | 48650 | 78 |
| 474 | 20250121 | 122700 | 4386639650 | 48700 | 48700 | 48750 | 48650 | 168 |
| 475 | 20250121 | 122600 | 4378457550 | 48700 | 48700 | 48700 | 48650 | 143 |
| 476 | 20250121 | 122500 | 4371494450 | 48700 | 48650 | 48700 | 48650 | 106 |
| 477 | 20250121 | 122400 | 4366332350 | 48650 | 48700 | 48700 | 48650 | 102 |
| 478 | 20250121 | 122300 | 4361365100 | 48650 | 48650 | 48700 | 48650 | 140 |
| 479 | 20250121 | 122200 | 4354550000 | 48700 | 48700 | 48700 | 48650 | 171 |
| 480 | 20250121 | 122100 | 4346223300 | 48650 | 48700 | 48700 | 48650 | 111 |
| 481 | 20250121 | 122000 | 4340819400 | 48700 | 48650 | 48700 | 48600 | 99 |
| 482 | 20250121 | 121900 | 4335998700 | 48650 | 48700 | 48700 | 48650 | 77 |
| 483 | 20250121 | 121800 | 4332248850 | 48600 | 48700 | 48700 | 48600 | 100 |
| 484 | 20250121 | 121700 | 4327380000 | 48700 | 48650 | 48700 | 48600 | 139 |
| 485 | 20250121 | 121600 | 4320616300 | 48650 | 48650 | 48700 | 48650 | 151 |
| 486 | 20250121 | 121500 | 4313267200 | 48700 | 48650 | 48700 | 48650 | 168 |
| 487 | 20250121 | 121400 | 4305088100 | 48650 | 48700 | 48700 | 48650 | 263 |
| 488 | 20250121 | 121300 | 4292289250 | 48700 | 48650 | 48700 | 48650 | 217 |
| 489 | 20250121 | 121200 | 4281728000 | 48700 | 48700 | 48700 | 48650 | 265 |
| 490 | 20250121 | 121100 | 4268822600 | 48700 | 48650 | 48700 | 48650 | 113 |
| 491 | 20250121 | 121000 | 4263320700 | 48650 | 48650 | 48700 | 48650 | 91 |
| 492 | 20250121 | 120900 | 4258889150 | 48700 | 48650 | 48700 | 48650 | 94 |
| 493 | 20250121 | 120800 | 4254311550 | 48650 | 48650 | 48700 | 48650 | 107 |
| 494 | 20250121 | 120700 | 4249101150 | 48700 | 48700 | 48700 | 48650 | 164 |
| 495 | 20250121 | 120600 | 4241115000 | 48700 | 48650 | 48750 | 48650 | 154 |
| 496 | 20250121 | 120500 | 4233612700 | 48750 | 48650 | 48750 | 48650 | 414 |
| 497 | 20250121 | 120400 | 4213446200 | 48650 | 48650 | 48700 | 48650 | 69 |
| 498 | 20250121 | 120300 | 4210086000 | 48650 | 48700 | 48700 | 48650 | 128 |
| 499 | 20250121 | 120200 | 4203853550 | 48650 | 48650 | 48700 | 48650 | 84 |
| 500 | 20250121 | 120100 | 4199763250 | 48700 | 48750 | 48750 | 48650 | 122 |
| 501 | 20250121 | 120000 | 4193821700 | 48750 | 48700 | 48750 | 48650 | 255 |
| 502 | 20250121 | 115900 | 4181400800 | 48700 | 48700 | 48750 | 48700 | 1035 |
| 503 | 20250121 | 115800 | 4130993150 | 48750 | 48750 | 48750 | 48700 | 100 |
| 504 | 20250121 | 115700 | 4126118200 | 48700 | 48700 | 48750 | 48700 | 1216 |
| 505 | 20250121 | 115600 | 4066887700 | 48700 | 48650 | 48700 | 48650 | 147 |
| 506 | 20250121 | 115500 | 4059729900 | 48700 | 48650 | 48700 | 48650 | 70 |
| 507 | 20250121 | 115400 | 4056321050 | 48700 | 48700 | 48700 | 48650 | 140 |
| 508 | 20250121 | 115300 | 4049503100 | 48700 | 48700 | 48700 | 48650 | 234 |
| 509 | 20250121 | 115200 | 4038108300 | 48650 | 48700 | 48700 | 48650 | 103 |
| 510 | 20250121 | 115100 | 4033092950 | 48700 | 48650 | 48700 | 48650 | 140 |
| 511 | 20250121 | 115000 | 4026275200 | 48650 | 48650 | 48700 | 48650 | 128 |
| 512 | 20250121 | 114900 | 4020044300 | 48650 | 48750 | 48750 | 48650 | 239 |
| 513 | 20250121 | 114800 | 4008403900 | 48700 | 48700 | 48750 | 48650 | 102 |
| 514 | 20250121 | 114700 | 4003436550 | 48700 | 48650 | 48700 | 48650 | 102 |
| 515 | 20250121 | 114600 | 3998469250 | 48650 | 48700 | 48700 | 48650 | 135 |
| 516 | 20250121 | 114500 | 3991895200 | 48700 | 48700 | 48700 | 48650 | 202 |
| 517 | 20250121 | 114400 | 3982059600 | 48700 | 48700 | 48700 | 48650 | 115 |
| 518 | 20250121 | 114300 | 3976459300 | 48650 | 48650 | 48700 | 48650 | 109 |
| 519 | 20250121 | 114200 | 3971151450 | 48700 | 48600 | 48700 | 48600 | 55 |
| 520 | 20250121 | 114100 | 3968473550 | 48650 | 48700 | 48700 | 48650 | 94 |
| 521 | 20250121 | 114000 | 3963896100 | 48650 | 48700 | 48700 | 48650 | 99 |
| 522 | 20250121 | 113900 | 3959075350 | 48700 | 48650 | 48700 | 48600 | 177 |
| 523 | 20250121 | 113800 | 3950462800 | 48650 | 48600 | 48650 | 48600 | 58 |
| 524 | 20250121 | 113700 | 3947641500 | 48600 | 48600 | 48700 | 48600 | 111 |
| 525 | 20250121 | 113600 | 3942241300 | 48600 | 48650 | 48650 | 48600 | 70 |
| 526 | 20250121 | 113500 | 3938835900 | 48650 | 48700 | 48700 | 48550 | 893 |
| 527 | 20250121 | 113400 | 3895392050 | 48650 | 48650 | 48700 | 48650 | 166 |
| 528 | 20250121 | 113300 | 3887308850 | 48700 | 48650 | 48700 | 48650 | 93 |
| 529 | 20250121 | 113200 | 3882779850 | 48700 | 48650 | 48700 | 48650 | 158 |
| 530 | 20250121 | 113100 | 3875089500 | 48700 | 48700 | 48700 | 48650 | 235 |
| 531 | 20250121 | 113000 | 3863646700 | 48700 | 48700 | 48700 | 48650 | 182 |
| 532 | 20250121 | 112900 | 3854787950 | 48700 | 48700 | 48700 | 48650 | 129 |
| 533 | 20250121 | 112800 | 3848507350 | 48700 | 48650 | 48700 | 48600 | 659 |
| 534 | 20250121 | 112700 | 3816449050 | 48650 | 48700 | 48700 | 48650 | 76 |
| 535 | 20250121 | 112600 | 3812747950 | 48650 | 48600 | 48650 | 48600 | 1092 |
| 536 | 20250121 | 112500 | 3759622950 | 48650 | 48600 | 48650 | 48600 | 104 |
| 537 | 20250121 | 112400 | 3754565000 | 48600 | 48600 | 48650 | 48600 | 91 |
| 538 | 20250121 | 112300 | 3750138000 | 48650 | 48550 | 48650 | 48550 | 145 |
| 539 | 20250121 | 112200 | 3743087750 | 48600 | 48650 | 48650 | 48550 | 348 |
| 540 | 20250121 | 112100 | 3726159600 | 48600 | 48550 | 48600 | 48550 | 62 |
| 541 | 20250121 | 112000 | 3723146450 | 48600 | 48550 | 48600 | 48550 | 144 |
| 542 | 20250121 | 111900 | 3716149700 | 48550 | 48500 | 48550 | 48500 | 20 |
| 543 | 20250121 | 111800 | 3715179300 | 48550 | 48600 | 48650 | 48550 | 113 |
| 544 | 20250121 | 111700 | 3709687350 | 48600 | 48600 | 48600 | 48550 | 91 |
| 545 | 20250121 | 111600 | 3705265150 | 48600 | 48550 | 48600 | 48500 | 149 |
| 546 | 20250121 | 111500 | 3698031000 | 48500 | 48550 | 48550 | 48500 | 106 |
| 547 | 20250121 | 111400 | 3692885350 | 48500 | 48500 | 48550 | 48500 | 70 |
| 548 | 20250121 | 111300 | 3689489550 | 48450 | 48350 | 48500 | 48350 | 95 |
| 549 | 20250121 | 111200 | 3684887300 | 48450 | 48400 | 48500 | 48350 | 227 |
| 550 | 20250121 | 111100 | 3673894100 | 48450 | 48450 | 48500 | 48450 | 190 |
| 551 | 20250121 | 111000 | 3664683200 | 48450 | 48500 | 48500 | 48450 | 231 |
| 552 | 20250121 | 110900 | 3653490750 | 48500 | 48450 | 48500 | 48450 | 98 |
| 553 | 20250121 | 110800 | 3648738400 | 48450 | 48400 | 48500 | 48400 | 204 |
| 554 | 20250121 | 110700 | 3638852350 | 48400 | 48450 | 48500 | 48400 | 508 |
| 555 | 20250121 | 110600 | 3614237100 | 48500 | 48500 | 48500 | 48450 | 185 |
| 556 | 20250121 | 110500 | 3605264650 | 48500 | 48450 | 48500 | 48400 | 753 |
| 557 | 20250121 | 110400 | 3568775700 | 48450 | 48450 | 48500 | 48400 | 149 |
| 558 | 20250121 | 110300 | 3561554200 | 48450 | 48450 | 48450 | 48400 | 156 |
| 559 | 20250121 | 110200 | 3553996150 | 48450 | 48450 | 48450 | 48400 | 116 |
| 560 | 20250121 | 110100 | 3548376000 | 48450 | 48400 | 48450 | 48400 | 168 |
| 561 | 20250121 | 110000 | 3540237000 | 48400 | 48400 | 48500 | 48400 | 107 |
| 562 | 20250121 | 105900 | 3535052900 | 48400 | 48400 | 48450 | 48400 | 118 |
| 563 | 20250121 | 105800 | 3529337250 | 48400 | 48400 | 48450 | 48400 | 106 |
| 564 | 20250121 | 105700 | 3524202850 | 48450 | 48400 | 48450 | 48400 | 127 |
| 565 | 20250121 | 105600 | 3518051900 | 48400 | 48450 | 48450 | 48350 | 162 |
| 566 | 20250121 | 105500 | 3510213400 | 48450 | 48400 | 48450 | 48400 | 224 |
| 567 | 20250121 | 105400 | 3499371200 | 48450 | 48450 | 48450 | 48400 | 169 |
| 568 | 20250121 | 105300 | 3491183250 | 48400 | 48400 | 48450 | 48400 | 183 |
| 569 | 20250121 | 105200 | 3482321600 | 48400 | 48550 | 48550 | 48400 | 2246 |
| 570 | 20250121 | 105100 | 3373407350 | 48500 | 48500 | 48500 | 48450 | 257 |
| 571 | 20250121 | 105000 | 3360942950 | 48500 | 48450 | 48500 | 48400 | 53 |
| 572 | 20250121 | 104900 | 3358376250 | 48450 | 48500 | 48550 | 48450 | 187 |
| 573 | 20250121 | 104800 | 3349308200 | 48500 | 48500 | 48550 | 48500 | 96 |
| 574 | 20250121 | 104700 | 3344647600 | 48550 | 48550 | 48550 | 48500 | 157 |
| 575 | 20250121 | 104600 | 3337025350 | 48550 | 48500 | 48550 | 48500 | 114 |
| 576 | 20250121 | 104500 | 3331492050 | 48500 | 48550 | 48600 | 48450 | 128 |
| 577 | 20250121 | 104400 | 3325278150 | 48550 | 48600 | 48600 | 48500 | 84 |
| 578 | 20250121 | 104300 | 3321196400 | 48600 | 48500 | 48600 | 48450 | 79 |
| 579 | 20250121 | 104200 | 3317361300 | 48550 | 48650 | 48650 | 48400 | 185 |
| 580 | 20250121 | 104100 | 3308382800 | 48550 | 48550 | 48550 | 48550 | 81 |
| 581 | 20250121 | 104000 | 3304450250 | 48550 | 48450 | 48600 | 48450 | 287 |
| 582 | 20250121 | 103900 | 3290523900 | 48500 | 48500 | 48500 | 48450 | 171 |
| 583 | 20250121 | 103800 | 3282230450 | 48500 | 48450 | 48500 | 48350 | 347 |
| 584 | 20250121 | 103700 | 3265434000 | 48450 | 48550 | 48650 | 48450 | 341 |
| 585 | 20250121 | 103600 | 3248889600 | 48600 | 48700 | 48700 | 48600 | 951 |
| 586 | 20250121 | 103500 | 3202631100 | 48750 | 48700 | 48750 | 48700 | 1101 |
| 587 | 20250121 | 103400 | 3149007450 | 48700 | 48700 | 48750 | 48700 | 88 |
| 588 | 20250121 | 103300 | 3144718700 | 48750 | 48750 | 48750 | 48650 | 158 |
| 589 | 20250121 | 103200 | 3137018350 | 48700 | 48750 | 48750 | 48700 | 856 |
| 590 | 20250121 | 103100 | 3095326800 | 48750 | 48700 | 48800 | 48700 | 97 |
| 591 | 20250121 | 103000 | 3090595150 | 48750 | 48750 | 48800 | 48700 | 1104 |
| 592 | 20250121 | 102900 | 3036770300 | 48750 | 48750 | 48800 | 48750 | 81 |
| 593 | 20250121 | 102800 | 3032818250 | 48750 | 48800 | 48800 | 48750 | 154 |
| 594 | 20250121 | 102700 | 3025305500 | 48750 | 48800 | 48800 | 48700 | 1329 |
| 595 | 20250121 | 102600 | 2960498700 | 48800 | 48800 | 48850 | 48750 | 1033 |
| 596 | 20250121 | 102500 | 2910089400 | 48800 | 48850 | 48850 | 48800 | 405 |
| 597 | 20250121 | 102400 | 2890311700 | 48850 | 48800 | 48850 | 48800 | 261 |
| 598 | 20250121 | 102300 | 2877570850 | 48800 | 48800 | 48900 | 48800 | 101 |
| 599 | 20250121 | 102200 | 2872636950 | 48850 | 48800 | 48900 | 48800 | 94 |
| 600 | 20250121 | 102100 | 2868044850 | 48850 | 48800 | 48900 | 48800 | 603 |
| 601 | 20250121 | 102000 | 2838613150 | 48750 | 48800 | 48850 | 48750 | 74 |
| 602 | 20250121 | 101900 | 2835002000 | 48850 | 48850 | 48850 | 48700 | 129 |
| 603 | 20250121 | 101800 | 2828708950 | 48650 | 48900 | 48900 | 48650 | 190 |
| 604 | 20250121 | 101700 | 2819446050 | 48850 | 48900 | 48900 | 48700 | 1470 |
| 605 | 20250121 | 101600 | 2747670450 | 48900 | 48900 | 48900 | 48850 | 340 |
| 606 | 20250121 | 101500 | 2731049500 | 48900 | 48850 | 49000 | 48800 | 4944 |
| 607 | 20250121 | 101400 | 2489206800 | 48850 | 48700 | 48850 | 48700 | 3045 |
| 608 | 20250121 | 101300 | 2340652850 | 48750 | 48750 | 48800 | 48700 | 953 |
| 609 | 20250121 | 101200 | 2294190450 | 48800 | 48800 | 48800 | 48750 | 740 |
| 610 | 20250121 | 101100 | 2258079150 | 48750 | 48700 | 48800 | 48700 | 1810 |
| 611 | 20250121 | 101000 | 2169773500 | 48750 | 48700 | 48750 | 48650 | 1048 |
| 612 | 20250121 | 100900 | 2118726600 | 48650 | 48700 | 48750 | 48650 | 1605 |
| 613 | 20250121 | 100800 | 2040576100 | 48700 | 48500 | 48700 | 48450 | 3497 |
| 614 | 20250121 | 100700 | 1870639750 | 48450 | 48450 | 48500 | 48450 | 230 |
| 615 | 20250121 | 100600 | 1859494550 | 48500 | 48450 | 48500 | 48400 | 769 |
| 616 | 20250121 | 100500 | 1822229750 | 48450 | 48450 | 48450 | 48400 | 108 |
| 617 | 20250121 | 100400 | 1816997200 | 48450 | 48450 | 48500 | 48350 | 128 |
| 618 | 20250121 | 100300 | 1810795700 | 48500 | 48300 | 48500 | 48300 | 85 |
| 619 | 20250121 | 100200 | 1806680050 | 48350 | 48300 | 48400 | 48300 | 61 |
| 620 | 20250121 | 100100 | 1803731150 | 48250 | 48250 | 48300 | 48250 | 160 |
| 621 | 20250121 | 100000 | 1796007450 | 48250 | 48350 | 48450 | 48200 | 324 |
| 622 | 20250121 | 095900 | 1780365300 | 48350 | 48300 | 48500 | 48300 | 139 |
| 623 | 20250121 | 095800 | 1773643350 | 48300 | 48500 | 48500 | 48300 | 413 |
| 624 | 20250121 | 095700 | 1753661050 | 48500 | 48550 | 48550 | 48450 | 221 |
| 625 | 20250121 | 095600 | 1742939250 | 48550 | 48500 | 48600 | 48500 | 213 |
| 626 | 20250121 | 095500 | 1732592100 | 48500 | 48500 | 48550 | 48400 | 219 |
| 627 | 20250121 | 095400 | 1721968250 | 48500 | 48350 | 48600 | 48350 | 1166 |
| 628 | 20250121 | 095300 | 1665424850 | 48400 | 48400 | 48450 | 48350 | 162 |
| 629 | 20250121 | 095200 | 1657582250 | 48400 | 48450 | 48500 | 48400 | 153 |
| 630 | 20250121 | 095100 | 1650170150 | 48450 | 48500 | 48500 | 48450 | 171 |
| 631 | 20250121 | 095000 | 1641882000 | 48500 | 48600 | 48600 | 48500 | 248 |
| 632 | 20250121 | 094900 | 1629853850 | 48550 | 48550 | 48600 | 48550 | 327 |
| 633 | 20250121 | 094800 | 1613972100 | 48550 | 48550 | 48550 | 48500 | 215 |
| 634 | 20250121 | 094700 | 1603536950 | 48550 | 48550 | 48550 | 48500 | 178 |
| 635 | 20250121 | 094600 | 1594896200 | 48550 | 48600 | 48650 | 48500 | 594 |
| 636 | 20250121 | 094500 | 1566029600 | 48650 | 48550 | 48650 | 48500 | 734 |
| 637 | 20250121 | 094400 | 1530371600 | 48500 | 48550 | 48600 | 48500 | 187 |
| 638 | 20250121 | 094300 | 1521294400 | 48550 | 48650 | 48650 | 48550 | 753 |
| 639 | 20250121 | 094200 | 1484699800 | 48600 | 48300 | 48650 | 48300 | 4427 |
| 640 | 20250121 | 094100 | 1269896200 | 48400 | 48200 | 48400 | 48200 | 1639 |
| 641 | 20250121 | 094000 | 1190721550 | 48200 | 48250 | 48250 | 48150 | 428 |
| 642 | 20250121 | 093900 | 1170090850 | 48250 | 48100 | 48250 | 48100 | 1954 |
| 643 | 20250121 | 093800 | 1075960100 | 48100 | 48150 | 48150 | 48100 | 153 |
| 644 | 20250121 | 093700 | 1068595000 | 48100 | 48100 | 48200 | 48050 | 884 |
| 645 | 20250121 | 093600 | 1026053600 | 48150 | 48100 | 48150 | 48000 | 445 |
| 646 | 20250121 | 093500 | 1004650150 | 48100 | 48100 | 48100 | 48000 | 215 |
| 647 | 20250121 | 093400 | 994323350 | 48050 | 48200 | 48200 | 48050 | 260 |
| 648 | 20250121 | 093300 | 981796450 | 48250 | 48100 | 48250 | 48000 | 898 |
| 649 | 20250121 | 093200 | 938555750 | 47950 | 48050 | 48100 | 47950 | 280 |
| 650 | 20250121 | 093100 | 925100550 | 47950 | 48000 | 48100 | 47950 | 569 |
| 651 | 20250121 | 093000 | 897796850 | 48000 | 48000 | 48100 | 48000 | 521 |
| 652 | 20250121 | 092900 | 872777950 | 48050 | 47750 | 48050 | 47700 | 1252 |
| 653 | 20250121 | 092800 | 812900150 | 47700 | 47900 | 47900 | 47700 | 803 |
| 654 | 20250121 | 092700 | 774532050 | 47900 | 47950 | 47950 | 47900 | 120 |
| 655 | 20250121 | 092600 | 768779450 | 47850 | 47850 | 47950 | 47800 | 801 |
| 656 | 20250121 | 092500 | 730480550 | 47950 | 47950 | 47950 | 47800 | 280 |
| 657 | 20250121 | 092400 | 717075850 | 48000 | 47950 | 48100 | 47900 | 319 |
| 658 | 20250121 | 092300 | 701760400 | 47900 | 47900 | 48100 | 47900 | 479 |
| 659 | 20250121 | 092200 | 678797700 | 47900 | 48000 | 48000 | 47850 | 257 |
| 660 | 20250121 | 092100 | 666470100 | 48000 | 48050 | 48050 | 47900 | 419 |
| 661 | 20250121 | 092000 | 646380550 | 48050 | 48150 | 48250 | 48050 | 417 |
| 662 | 20250121 | 091900 | 626299850 | 48150 | 48000 | 48250 | 47900 | 1451 |
| 663 | 20250121 | 091800 | 556618500 | 48000 | 48100 | 48100 | 48000 | 154 |
| 664 | 20250121 | 091700 | 549221350 | 48100 | 48000 | 48150 | 48000 | 376 |
| 665 | 20250121 | 091600 | 531169100 | 48000 | 47950 | 48200 | 47950 | 1169 |
| 666 | 20250121 | 091500 | 474983250 | 48000 | 47850 | 48000 | 47800 | 394 |
| 667 | 20250121 | 091400 | 456119450 | 47850 | 47850 | 47950 | 47850 | 356 |
| 668 | 20250121 | 091300 | 439077550 | 47800 | 48000 | 48050 | 47800 | 846 |
| 669 | 20250121 | 091200 | 398528550 | 48000 | 48100 | 48100 | 48000 | 815 |
| 670 | 20250121 | 091100 | 359389150 | 48100 | 48200 | 48200 | 48100 | 213 |
| 671 | 20250121 | 091000 | 349137850 | 48200 | 48350 | 48400 | 48100 | 1037 |
| 672 | 20250121 | 090900 | 299071300 | 48350 | 48300 | 48350 | 48250 | 1058 |
| 673 | 20250121 | 090800 | 247926650 | 48300 | 48350 | 48350 | 48300 | 239 |
| 674 | 20250121 | 090700 | 236382900 | 48200 | 48350 | 48350 | 48200 | 55 |
| 675 | 20250121 | 090600 | 233728400 | 48350 | 48350 | 48350 | 48350 | 65 |
| 676 | 20250121 | 090500 | 230585650 | 48350 | 48100 | 48350 | 48100 | 1059 |
| 677 | 20250121 | 090400 | 179582100 | 48250 | 48300 | 48300 | 48100 | 120 |
| 678 | 20250121 | 090300 | 173796750 | 48200 | 48150 | 48300 | 48150 | 442 |
| 679 | 20250121 | 090200 | 152479600 | 48150 | 48500 | 48500 | 48150 | 507 |
| 680 | 20250121 | 090100 | 127960400 | 48600 | 48150 | 48600 | 48150 | 1295 |
| 681 | 20250121 | 090000 | 65190700 | 48200 | 47900 | 48250 | 47900 | 1257 |