37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250120 | 203000 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 14473 |
| 3 | 20250120 | 202900 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 4 | 20250120 | 202800 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 5 | 20250120 | 202700 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 6 | 20250120 | 202600 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 7 | 20250120 | 202500 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 8 | 20250120 | 202400 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 9 | 20250120 | 202300 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 10 | 20250120 | 202200 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 11 | 20250120 | 202100 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 12 | 20250120 | 202000 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 13 | 20250120 | 201900 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 14 | 20250120 | 201800 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 15 | 20250120 | 201700 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 16 | 20250120 | 201600 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 17 | 20250120 | 201500 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 18 | 20250120 | 201400 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 19 | 20250120 | 201300 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 20 | 20250120 | 201200 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 21 | 20250120 | 201100 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 22 | 20250120 | 201000 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 23 | 20250120 | 200900 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 24 | 20250120 | 200800 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 25 | 20250120 | 200700 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 26 | 20250120 | 200600 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 27 | 20250120 | 200500 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 28 | 20250120 | 200400 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 29 | 20250120 | 200300 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 30 | 20250120 | 200200 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 31 | 20250120 | 200100 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 32 | 20250120 | 200000 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 14473 |
| 33 | 20250120 | 195900 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 34 | 20250120 | 195800 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 35 | 20250120 | 195700 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 36 | 20250120 | 195600 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 37 | 20250120 | 195500 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 38 | 20250120 | 195400 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 39 | 20250120 | 195300 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 40 | 20250120 | 195200 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 41 | 20250120 | 195100 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 42 | 20250120 | 195000 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 43 | 20250120 | 194900 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 44 | 20250120 | 194800 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 45 | 20250120 | 194700 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 46 | 20250120 | 194600 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 47 | 20250120 | 194500 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 48 | 20250120 | 194400 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 49 | 20250120 | 194300 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 50 | 20250120 | 194200 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 51 | 20250120 | 194100 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 52 | 20250120 | 194000 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 53 | 20250120 | 193900 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 54 | 20250120 | 193800 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 55 | 20250120 | 193700 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 56 | 20250120 | 193600 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 57 | 20250120 | 193500 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 58 | 20250120 | 193400 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 59 | 20250120 | 193300 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 60 | 20250120 | 193200 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 61 | 20250120 | 193100 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 62 | 20250120 | 193000 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 14473 |
| 63 | 20250120 | 192900 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 64 | 20250120 | 192800 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 65 | 20250120 | 192700 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 66 | 20250120 | 192600 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 67 | 20250120 | 192500 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 68 | 20250120 | 192400 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 69 | 20250120 | 192300 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 70 | 20250120 | 192200 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 71 | 20250120 | 192100 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 72 | 20250120 | 192000 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 73 | 20250120 | 191900 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 74 | 20250120 | 191800 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 75 | 20250120 | 191700 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 76 | 20250120 | 191600 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 77 | 20250120 | 191500 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 78 | 20250120 | 191400 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 79 | 20250120 | 191300 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 80 | 20250120 | 191200 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 81 | 20250120 | 191100 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 82 | 20250120 | 191000 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 83 | 20250120 | 190900 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 84 | 20250120 | 190800 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 85 | 20250120 | 190700 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 86 | 20250120 | 190600 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 87 | 20250120 | 190500 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 88 | 20250120 | 190400 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 89 | 20250120 | 190300 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 90 | 20250120 | 190200 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 91 | 20250120 | 190100 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 92 | 20250120 | 190000 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 14473 |
| 93 | 20250120 | 185900 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 94 | 20250120 | 185800 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 95 | 20250120 | 185700 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 96 | 20250120 | 185600 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 97 | 20250120 | 185500 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 98 | 20250120 | 185400 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 99 | 20250120 | 185300 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 100 | 20250120 | 185200 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 101 | 20250120 | 185100 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 102 | 20250120 | 185000 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 103 | 20250120 | 184900 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 104 | 20250120 | 184800 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 105 | 20250120 | 184700 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 106 | 20250120 | 184600 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 107 | 20250120 | 184500 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 108 | 20250120 | 184400 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 109 | 20250120 | 184300 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 110 | 20250120 | 184200 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 111 | 20250120 | 184100 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 112 | 20250120 | 184000 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 113 | 20250120 | 183900 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 114 | 20250120 | 183800 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 115 | 20250120 | 183700 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 116 | 20250120 | 183600 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 117 | 20250120 | 183500 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 118 | 20250120 | 183400 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 119 | 20250120 | 183300 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 120 | 20250120 | 183200 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 121 | 20250120 | 183100 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 122 | 20250120 | 183000 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 14473 |
| 123 | 20250120 | 182900 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 124 | 20250120 | 182800 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 125 | 20250120 | 182700 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 126 | 20250120 | 182600 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 127 | 20250120 | 182500 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 128 | 20250120 | 182400 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 129 | 20250120 | 182300 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 130 | 20250120 | 182200 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 131 | 20250120 | 182100 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 132 | 20250120 | 182000 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 133 | 20250120 | 181900 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 134 | 20250120 | 181800 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 135 | 20250120 | 181700 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 136 | 20250120 | 181600 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 137 | 20250120 | 181500 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 138 | 20250120 | 181400 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 139 | 20250120 | 181300 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 140 | 20250120 | 181200 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 141 | 20250120 | 181100 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 142 | 20250120 | 181000 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 143 | 20250120 | 180900 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 144 | 20250120 | 180800 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 145 | 20250120 | 180700 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 146 | 20250120 | 180600 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 147 | 20250120 | 180500 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 148 | 20250120 | 180400 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 149 | 20250120 | 180300 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 150 | 20250120 | 180200 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 151 | 20250120 | 180100 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 152 | 20250120 | 180000 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 14473 |
| 153 | 20250120 | 175900 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 154 | 20250120 | 175800 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 155 | 20250120 | 175700 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 156 | 20250120 | 175600 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 157 | 20250120 | 175500 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 158 | 20250120 | 175400 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 159 | 20250120 | 175300 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 160 | 20250120 | 175200 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 161 | 20250120 | 175100 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 162 | 20250120 | 175000 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 163 | 20250120 | 174900 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 164 | 20250120 | 174800 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 165 | 20250120 | 174700 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 166 | 20250120 | 174600 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 167 | 20250120 | 174500 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 168 | 20250120 | 174400 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 169 | 20250120 | 174300 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 170 | 20250120 | 174200 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 171 | 20250120 | 174100 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 172 | 20250120 | 174000 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 173 | 20250120 | 173900 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 174 | 20250120 | 173800 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 175 | 20250120 | 173700 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 176 | 20250120 | 173600 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 177 | 20250120 | 173500 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 178 | 20250120 | 173400 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 179 | 20250120 | 173300 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 180 | 20250120 | 173200 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 181 | 20250120 | 173100 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 182 | 20250120 | 173000 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 14473 |
| 183 | 20250120 | 172900 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 184 | 20250120 | 172800 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 185 | 20250120 | 172700 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 186 | 20250120 | 172600 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 187 | 20250120 | 172500 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 188 | 20250120 | 172400 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 189 | 20250120 | 172300 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 190 | 20250120 | 172200 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 191 | 20250120 | 172100 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 192 | 20250120 | 172000 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 193 | 20250120 | 171900 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 194 | 20250120 | 171800 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 195 | 20250120 | 171700 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 196 | 20250120 | 171600 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 197 | 20250120 | 171500 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 198 | 20250120 | 171400 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 199 | 20250120 | 171300 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 200 | 20250120 | 171200 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 201 | 20250120 | 171100 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 202 | 20250120 | 171000 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 203 | 20250120 | 170900 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 204 | 20250120 | 170800 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 205 | 20250120 | 170700 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 206 | 20250120 | 170600 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 207 | 20250120 | 170500 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 208 | 20250120 | 170400 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 209 | 20250120 | 170300 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 210 | 20250120 | 170200 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 211 | 20250120 | 170100 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 212 | 20250120 | 170000 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 14473 |
| 213 | 20250120 | 165900 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 214 | 20250120 | 165800 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 215 | 20250120 | 165700 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 216 | 20250120 | 165600 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 217 | 20250120 | 165500 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 218 | 20250120 | 165400 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 219 | 20250120 | 165300 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 220 | 20250120 | 165200 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 221 | 20250120 | 165100 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 222 | 20250120 | 165000 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 223 | 20250120 | 164900 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 224 | 20250120 | 164800 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 225 | 20250120 | 164700 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 226 | 20250120 | 164600 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 227 | 20250120 | 164500 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 228 | 20250120 | 164400 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 229 | 20250120 | 164300 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 230 | 20250120 | 164200 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 231 | 20250120 | 164100 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 232 | 20250120 | 164000 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 233 | 20250120 | 163900 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 234 | 20250120 | 163800 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 235 | 20250120 | 163700 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 236 | 20250120 | 163600 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 237 | 20250120 | 163500 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 238 | 20250120 | 163400 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 239 | 20250120 | 163300 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 240 | 20250120 | 163200 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 241 | 20250120 | 163100 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 242 | 20250120 | 163000 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 14473 |
| 243 | 20250120 | 162900 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 244 | 20250120 | 162800 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 245 | 20250120 | 162700 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 246 | 20250120 | 162600 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 247 | 20250120 | 162500 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 248 | 20250120 | 162400 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 249 | 20250120 | 162300 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 250 | 20250120 | 162200 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 251 | 20250120 | 162100 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 252 | 20250120 | 162000 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 253 | 20250120 | 161900 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 254 | 20250120 | 161800 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 255 | 20250120 | 161700 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 256 | 20250120 | 161600 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 257 | 20250120 | 161500 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 258 | 20250120 | 161400 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 259 | 20250120 | 161300 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 260 | 20250120 | 161200 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 261 | 20250120 | 161100 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 262 | 20250120 | 161000 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 263 | 20250120 | 160900 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 264 | 20250120 | 160800 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 265 | 20250120 | 160700 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 266 | 20250120 | 160600 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 267 | 20250120 | 160500 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 268 | 20250120 | 160400 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 269 | 20250120 | 160300 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 270 | 20250120 | 160200 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 271 | 20250120 | 160100 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 272 | 20250120 | 160000 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 14473 |
| 273 | 20250120 | 155900 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 274 | 20250120 | 155800 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 275 | 20250120 | 155700 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 276 | 20250120 | 155600 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 277 | 20250120 | 155500 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 278 | 20250120 | 155400 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 279 | 20250120 | 155300 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 280 | 20250120 | 155200 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 281 | 20250120 | 155100 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 282 | 20250120 | 155000 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 283 | 20250120 | 154900 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 284 | 20250120 | 154800 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 285 | 20250120 | 154700 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 286 | 20250120 | 154600 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 287 | 20250120 | 154500 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 288 | 20250120 | 154400 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 289 | 20250120 | 154300 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 290 | 20250120 | 154200 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 291 | 20250120 | 154100 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 292 | 20250120 | 154000 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 293 | 20250120 | 153900 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 294 | 20250120 | 153800 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 295 | 20250120 | 153700 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 296 | 20250120 | 153600 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 297 | 20250120 | 153500 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 298 | 20250120 | 153400 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 299 | 20250120 | 153300 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 300 | 20250120 | 153200 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 301 | 20250120 | 153100 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 302 | 20250120 | 153000 | 6202888000 | 39800 | 39800 | 39800 | 39800 | 28946 |
| 303 | 20250120 | 152900 | 5626862600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 304 | 20250120 | 152800 | 5626862600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 305 | 20250120 | 152700 | 5626862600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 306 | 20250120 | 152600 | 5626862600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 307 | 20250120 | 152500 | 5626862600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 308 | 20250120 | 152400 | 5626862600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 309 | 20250120 | 152300 | 5626862600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 310 | 20250120 | 152200 | 5626862600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 311 | 20250120 | 152100 | 5626862600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 312 | 20250120 | 152000 | 5626862600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 313 | 20250120 | 151900 | 5626862600 | 40000 | 39950 | 40000 | 39850 | 672 |
| 314 | 20250120 | 151800 | 5600067350 | 39950 | 40000 | 40000 | 39900 | 342 |
| 315 | 20250120 | 151700 | 5586401250 | 40000 | 39950 | 40000 | 39900 | 649 |
| 316 | 20250120 | 151600 | 5560445200 | 39950 | 39900 | 40000 | 39900 | 565 |
| 317 | 20250120 | 151500 | 5537861050 | 40000 | 39850 | 40000 | 39850 | 929 |
| 318 | 20250120 | 151400 | 5500734700 | 40000 | 39950 | 40000 | 39900 | 538 |
| 319 | 20250120 | 151300 | 5479245500 | 40000 | 39900 | 40000 | 39900 | 573 |
| 320 | 20250120 | 151200 | 5456342500 | 40000 | 40000 | 40000 | 39850 | 553 |
| 321 | 20250120 | 151100 | 5434233550 | 39900 | 39950 | 40000 | 39900 | 591 |
| 322 | 20250120 | 151000 | 5410610100 | 40000 | 39950 | 40000 | 39900 | 547 |
| 323 | 20250120 | 150900 | 5388753900 | 39950 | 39950 | 39950 | 39900 | 485 |
| 324 | 20250120 | 150800 | 5369378200 | 39950 | 39950 | 39950 | 39900 | 955 |
| 325 | 20250120 | 150700 | 5331236700 | 39950 | 39950 | 39950 | 39900 | 1361 |
| 326 | 20250120 | 150600 | 5276896300 | 39950 | 39900 | 39950 | 39850 | 946 |
| 327 | 20250120 | 150500 | 5239129950 | 39900 | 39950 | 39950 | 39850 | 465 |
| 328 | 20250120 | 150400 | 5220556550 | 39950 | 39950 | 39950 | 39850 | 587 |
| 329 | 20250120 | 150300 | 5197118700 | 39950 | 39950 | 39950 | 39900 | 499 |
| 330 | 20250120 | 150200 | 5177184350 | 39950 | 39950 | 39950 | 39900 | 629 |
| 331 | 20250120 | 150100 | 5152063700 | 39950 | 39950 | 39950 | 39900 | 433 |
| 332 | 20250120 | 150000 | 5134765700 | 39950 | 39900 | 39950 | 39850 | 658 |
| 333 | 20250120 | 145900 | 5108508250 | 39950 | 39950 | 39950 | 39850 | 932 |
| 334 | 20250120 | 145800 | 5071296550 | 39900 | 39950 | 40000 | 39850 | 586 |
| 335 | 20250120 | 145700 | 5047899800 | 39950 | 39900 | 40000 | 39850 | 512 |
| 336 | 20250120 | 145600 | 5027433750 | 39900 | 39900 | 39950 | 39900 | 528 |
| 337 | 20250120 | 145500 | 5006351050 | 39900 | 40000 | 40050 | 39850 | 1740 |
| 338 | 20250120 | 145400 | 4936889750 | 40000 | 39950 | 40050 | 39900 | 608 |
| 339 | 20250120 | 145300 | 4912586800 | 39950 | 39900 | 40000 | 39850 | 591 |
| 340 | 20250120 | 145200 | 4888975750 | 39900 | 40000 | 40000 | 39850 | 595 |
| 341 | 20250120 | 145100 | 4865236650 | 39950 | 40000 | 40000 | 39900 | 636 |
| 342 | 20250120 | 145000 | 4839827700 | 40000 | 39950 | 40000 | 39900 | 996 |
| 343 | 20250120 | 144900 | 4800034550 | 39950 | 39950 | 39950 | 39900 | 442 |
| 344 | 20250120 | 144800 | 4782380150 | 39950 | 39950 | 39950 | 39900 | 606 |
| 345 | 20250120 | 144700 | 4758180600 | 39950 | 39950 | 39950 | 39850 | 764 |
| 346 | 20250120 | 144600 | 4727673700 | 39950 | 39900 | 40000 | 39800 | 685 |
| 347 | 20250120 | 144500 | 4700345450 | 40000 | 39950 | 40000 | 39850 | 603 |
| 348 | 20250120 | 144400 | 4676263950 | 39950 | 39950 | 39950 | 39850 | 565 |
| 349 | 20250120 | 144300 | 4653699850 | 39950 | 39950 | 40000 | 39900 | 429 |
| 350 | 20250120 | 144200 | 4636564300 | 40000 | 39950 | 40000 | 39900 | 763 |
| 351 | 20250120 | 144100 | 4606084650 | 39950 | 39950 | 40000 | 39900 | 1189 |
| 352 | 20250120 | 144000 | 4558572000 | 39950 | 39950 | 39950 | 39900 | 571 |
| 353 | 20250120 | 143900 | 4535760700 | 39950 | 39950 | 39950 | 39900 | 454 |
| 354 | 20250120 | 143800 | 4517625250 | 39950 | 39950 | 39950 | 39900 | 691 |
| 355 | 20250120 | 143700 | 4490034800 | 39950 | 39950 | 39950 | 39900 | 562 |
| 356 | 20250120 | 143600 | 4467584150 | 39950 | 39900 | 39950 | 39850 | 654 |
| 357 | 20250120 | 143500 | 4441486450 | 39850 | 39850 | 39900 | 39800 | 589 |
| 358 | 20250120 | 143400 | 4418012350 | 39800 | 39800 | 39850 | 39750 | 642 |
| 359 | 20250120 | 143300 | 4392465300 | 39800 | 39650 | 39800 | 39650 | 1874 |
| 360 | 20250120 | 143200 | 4318061200 | 39650 | 39650 | 39700 | 39650 | 276 |
| 361 | 20250120 | 143100 | 4307108500 | 39700 | 39700 | 39700 | 39650 | 81 |
| 362 | 20250120 | 143000 | 4303893000 | 39700 | 39700 | 39700 | 39650 | 114 |
| 363 | 20250120 | 142900 | 4299369150 | 39700 | 39700 | 39700 | 39650 | 125 |
| 364 | 20250120 | 142800 | 4294409350 | 39700 | 39700 | 39700 | 39650 | 88 |
| 365 | 20250120 | 142700 | 4290917800 | 39650 | 39700 | 39700 | 39650 | 248 |
| 366 | 20250120 | 142600 | 4281076450 | 39650 | 39700 | 39700 | 39650 | 9 |
| 367 | 20250120 | 142500 | 4280719450 | 39700 | 39700 | 39700 | 39650 | 133 |
| 368 | 20250120 | 142400 | 4275443750 | 39700 | 39700 | 39700 | 39650 | 102 |
| 369 | 20250120 | 142300 | 4271396250 | 39650 | 39650 | 39650 | 39600 | 373 |
| 370 | 20250120 | 142200 | 4256607550 | 39650 | 39650 | 39700 | 39650 | 701 |
| 371 | 20250120 | 142100 | 4228812450 | 39650 | 39600 | 39650 | 39600 | 261 |
| 372 | 20250120 | 142000 | 4218465500 | 39600 | 39650 | 39650 | 39600 | 122 |
| 373 | 20250120 | 141900 | 4213631200 | 39650 | 39650 | 39650 | 39600 | 158 |
| 374 | 20250120 | 141800 | 4207368350 | 39650 | 39600 | 39650 | 39600 | 272 |
| 375 | 20250120 | 141700 | 4196588450 | 39650 | 39650 | 39650 | 39600 | 145 |
| 376 | 20250120 | 141600 | 4190842400 | 39650 | 39650 | 39650 | 39600 | 79 |
| 377 | 20250120 | 141500 | 4187712000 | 39600 | 39650 | 39700 | 39600 | 255 |
| 378 | 20250120 | 141400 | 4177600650 | 39650 | 39650 | 39650 | 39600 | 176 |
| 379 | 20250120 | 141300 | 4170622400 | 39700 | 39650 | 39700 | 39650 | 114 |
| 380 | 20250120 | 141200 | 4166101550 | 39650 | 39650 | 39650 | 39600 | 620 |
| 381 | 20250120 | 141100 | 4141524350 | 39650 | 39600 | 39650 | 39600 | 196 |
| 382 | 20250120 | 141000 | 4133759750 | 39600 | 39650 | 39650 | 39600 | 99 |
| 383 | 20250120 | 140900 | 4129836350 | 39600 | 39600 | 39650 | 39600 | 280 |
| 384 | 20250120 | 140800 | 4118740800 | 39600 | 39650 | 39650 | 39600 | 296 |
| 385 | 20250120 | 140700 | 4107008800 | 39600 | 39650 | 39650 | 39600 | 175 |
| 386 | 20250120 | 140600 | 4100074650 | 39650 | 39600 | 39650 | 39600 | 184 |
| 387 | 20250120 | 140500 | 4092781750 | 39600 | 39650 | 39700 | 39600 | 347 |
| 388 | 20250120 | 140400 | 4079024700 | 39650 | 39600 | 39650 | 39600 | 199 |
| 389 | 20250120 | 140300 | 4071138750 | 39600 | 39650 | 39700 | 39600 | 967 |
| 390 | 20250120 | 140200 | 4032797150 | 39700 | 39700 | 39700 | 39650 | 174 |
| 391 | 20250120 | 140100 | 4025894550 | 39750 | 39700 | 39750 | 39700 | 27 |
| 392 | 20250120 | 140000 | 4024821550 | 39700 | 39650 | 39700 | 39650 | 182 |
| 393 | 20250120 | 135900 | 4017598450 | 39700 | 39650 | 39700 | 39650 | 260 |
| 394 | 20250120 | 135800 | 4007285300 | 39700 | 39700 | 39750 | 39650 | 133 |
| 395 | 20250120 | 135700 | 4002007400 | 39700 | 39750 | 39750 | 39700 | 403 |
| 396 | 20250120 | 135600 | 3986005750 | 39750 | 39750 | 39750 | 39700 | 176 |
| 397 | 20250120 | 135500 | 3979011650 | 39750 | 39700 | 39750 | 39700 | 89 |
| 398 | 20250120 | 135400 | 3975476800 | 39750 | 39700 | 39750 | 39700 | 95 |
| 399 | 20250120 | 135300 | 3971703000 | 39750 | 39750 | 39750 | 39700 | 119 |
| 400 | 20250120 | 135200 | 3966976850 | 39700 | 39750 | 39750 | 39700 | 188 |
| 401 | 20250120 | 135100 | 3959506800 | 39750 | 39700 | 39750 | 39650 | 297 |
| 402 | 20250120 | 135000 | 3947714100 | 39700 | 39700 | 39700 | 39650 | 183 |
| 403 | 20250120 | 134900 | 3940452950 | 39700 | 39750 | 39750 | 39700 | 119 |
| 404 | 20250120 | 134800 | 3935727050 | 39700 | 39700 | 39750 | 39700 | 253 |
| 405 | 20250120 | 134700 | 3925682900 | 39750 | 39750 | 39750 | 39700 | 286 |
| 406 | 20250120 | 134600 | 3914317850 | 39700 | 39700 | 39750 | 39700 | 98 |
| 407 | 20250120 | 134500 | 3910424950 | 39700 | 39700 | 39750 | 39700 | 101 |
| 408 | 20250120 | 134400 | 3906414900 | 39750 | 39750 | 39750 | 39700 | 32 |
| 409 | 20250120 | 134300 | 3905143100 | 39750 | 39750 | 39750 | 39700 | 313 |
| 410 | 20250120 | 134200 | 3892708650 | 39750 | 39700 | 39750 | 39700 | 222 |
| 411 | 20250120 | 134100 | 3883886250 | 39700 | 39700 | 39750 | 39700 | 171 |
| 412 | 20250120 | 134000 | 3877094750 | 39750 | 39750 | 39750 | 39700 | 87 |
| 413 | 20250120 | 133900 | 3873639900 | 39750 | 39700 | 39750 | 39700 | 100 |
| 414 | 20250120 | 133800 | 3869669300 | 39700 | 39700 | 39750 | 39700 | 189 |
| 415 | 20250120 | 133700 | 3862156950 | 39750 | 39700 | 39750 | 39700 | 172 |
| 416 | 20250120 | 133600 | 3855327850 | 39650 | 39650 | 39700 | 39650 | 195 |
| 417 | 20250120 | 133500 | 3847591450 | 39700 | 39650 | 39700 | 39650 | 176 |
| 418 | 20250120 | 133400 | 3840604500 | 39650 | 39700 | 39700 | 39650 | 353 |
| 419 | 20250120 | 133300 | 3826599350 | 39700 | 39650 | 39700 | 39650 | 184 |
| 420 | 20250120 | 133200 | 3819294750 | 39650 | 39650 | 39700 | 39650 | 130 |
| 421 | 20250120 | 133100 | 3814139600 | 39700 | 39650 | 39700 | 39650 | 158 |
| 422 | 20250120 | 133000 | 3807869200 | 39700 | 39700 | 39700 | 39650 | 114 |
| 423 | 20250120 | 132900 | 3803343750 | 39700 | 39700 | 39700 | 39650 | 260 |
| 424 | 20250120 | 132800 | 3793026100 | 39650 | 39700 | 39750 | 39650 | 97 |
| 425 | 20250120 | 132700 | 3789175400 | 39700 | 39700 | 39750 | 39700 | 98 |
| 426 | 20250120 | 132600 | 3785283750 | 39750 | 39700 | 39750 | 39700 | 175 |
| 427 | 20250120 | 132500 | 3778335550 | 39750 | 39700 | 39750 | 39650 | 334 |
| 428 | 20250120 | 132400 | 3765079300 | 39700 | 39650 | 39700 | 39650 | 103 |
| 429 | 20250120 | 132300 | 3760990550 | 39700 | 39650 | 39700 | 39650 | 125 |
| 430 | 20250120 | 132200 | 3756030350 | 39700 | 39650 | 39750 | 39650 | 117 |
| 431 | 20250120 | 132100 | 3751387150 | 39700 | 39700 | 39750 | 39650 | 101 |
| 432 | 20250120 | 132000 | 3747376050 | 39700 | 39700 | 39700 | 39650 | 253 |
| 433 | 20250120 | 131900 | 3737336350 | 39700 | 39700 | 39700 | 39650 | 114 |
| 434 | 20250120 | 131800 | 3732810750 | 39700 | 39700 | 39700 | 39650 | 391 |
| 435 | 20250120 | 131700 | 3717292450 | 39700 | 39650 | 39700 | 39650 | 93 |
| 436 | 20250120 | 131600 | 3713602350 | 39700 | 39700 | 39700 | 39700 | 164 |
| 437 | 20250120 | 131500 | 3707091550 | 39700 | 39700 | 39700 | 39650 | 186 |
| 438 | 20250120 | 131400 | 3699711750 | 39700 | 39650 | 39700 | 39650 | 59 |
| 439 | 20250120 | 131300 | 3697371150 | 39700 | 39700 | 39700 | 39650 | 162 |
| 440 | 20250120 | 131200 | 3690942900 | 39700 | 39700 | 39700 | 39650 | 112 |
| 441 | 20250120 | 131100 | 3686498550 | 39700 | 39700 | 39700 | 39650 | 246 |
| 442 | 20250120 | 131000 | 3676736600 | 39700 | 39650 | 39700 | 39650 | 215 |
| 443 | 20250120 | 130900 | 3668202300 | 39700 | 39650 | 39700 | 39650 | 178 |
| 444 | 20250120 | 130800 | 3661140150 | 39700 | 39650 | 39700 | 39650 | 261 |
| 445 | 20250120 | 130700 | 3650780200 | 39700 | 39700 | 39700 | 39650 | 201 |
| 446 | 20250120 | 130600 | 3642800700 | 39700 | 39700 | 39700 | 39650 | 197 |
| 447 | 20250120 | 130500 | 3634987600 | 39700 | 39700 | 39700 | 39650 | 29 |
| 448 | 20250120 | 130400 | 3633836400 | 39700 | 39700 | 39700 | 39650 | 144 |
| 449 | 20250120 | 130300 | 3628123800 | 39700 | 39700 | 39700 | 39650 | 114 |
| 450 | 20250120 | 130200 | 3623603350 | 39700 | 39700 | 39700 | 39650 | 249 |
| 451 | 20250120 | 130100 | 3613720800 | 39650 | 39650 | 39700 | 39650 | 52 |
| 452 | 20250120 | 130000 | 3611658200 | 39700 | 39700 | 39700 | 39650 | 126 |
| 453 | 20250120 | 125900 | 3606661100 | 39650 | 39700 | 39700 | 39650 | 179 |
| 454 | 20250120 | 125800 | 3599561100 | 39700 | 39700 | 39700 | 39650 | 210 |
| 455 | 20250120 | 125700 | 3591225850 | 39700 | 39650 | 39700 | 39650 | 107 |
| 456 | 20250120 | 125600 | 3586982200 | 39650 | 39700 | 39700 | 39650 | 63 |
| 457 | 20250120 | 125500 | 3584481250 | 39700 | 39650 | 39700 | 39650 | 96 |
| 458 | 20250120 | 125400 | 3580674500 | 39650 | 39700 | 39700 | 39650 | 85 |
| 459 | 20250120 | 125300 | 3577301800 | 39700 | 39700 | 39700 | 39650 | 153 |
| 460 | 20250120 | 125200 | 3571227800 | 39650 | 39700 | 39700 | 39650 | 139 |
| 461 | 20250120 | 125100 | 3565715450 | 39700 | 39700 | 39700 | 39700 | 36 |
| 462 | 20250120 | 125000 | 3564286250 | 39700 | 39700 | 39700 | 39650 | 175 |
| 463 | 20250120 | 124900 | 3557343050 | 39700 | 39650 | 39700 | 39600 | 220 |
| 464 | 20250120 | 124800 | 3548613100 | 39650 | 39700 | 39700 | 39600 | 66 |
| 465 | 20250120 | 124700 | 3545995900 | 39650 | 39650 | 39700 | 39600 | 78 |
| 466 | 20250120 | 124600 | 3542904550 | 39650 | 39700 | 39700 | 39600 | 921 |
| 467 | 20250120 | 124500 | 3506412400 | 39650 | 39650 | 39700 | 39650 | 252 |
| 468 | 20250120 | 124400 | 3496412950 | 39650 | 39700 | 39700 | 39650 | 150 |
| 469 | 20250120 | 124300 | 3490464650 | 39700 | 39700 | 39700 | 39650 | 141 |
| 470 | 20250120 | 124200 | 3484872300 | 39700 | 39700 | 39700 | 39650 | 41 |
| 471 | 20250120 | 124100 | 3483244700 | 39700 | 39700 | 39700 | 39650 | 134 |
| 472 | 20250120 | 124000 | 3477929350 | 39700 | 39650 | 39700 | 39650 | 179 |
| 473 | 20250120 | 123900 | 3470825000 | 39700 | 39650 | 39700 | 39650 | 75 |
| 474 | 20250120 | 123800 | 3467850000 | 39700 | 39600 | 39700 | 39600 | 89 |
| 475 | 20250120 | 123700 | 3464321800 | 39650 | 39650 | 39650 | 39600 | 47 |
| 476 | 20250120 | 123600 | 3462458400 | 39650 | 39650 | 39700 | 39600 | 245 |
| 477 | 20250120 | 123500 | 3452740250 | 39650 | 39700 | 39700 | 39650 | 100 |
| 478 | 20250120 | 123400 | 3448775200 | 39700 | 39650 | 39700 | 39650 | 67 |
| 479 | 20250120 | 123300 | 3446118100 | 39650 | 39650 | 39750 | 39650 | 267 |
| 480 | 20250120 | 123200 | 3435526550 | 39650 | 39600 | 39650 | 39600 | 60 |
| 481 | 20250120 | 123100 | 3433149250 | 39600 | 39700 | 39700 | 39600 | 343 |
| 482 | 20250120 | 123000 | 3419533750 | 39650 | 39600 | 39700 | 39600 | 159 |
| 483 | 20250120 | 122900 | 3413234000 | 39600 | 39650 | 39700 | 39600 | 827 |
| 484 | 20250120 | 122800 | 3380464550 | 39700 | 39700 | 39700 | 39700 | 148 |
| 485 | 20250120 | 122700 | 3374588950 | 39700 | 39700 | 39750 | 39650 | 206 |
| 486 | 20250120 | 122600 | 3366412650 | 39700 | 39700 | 39700 | 39650 | 109 |
| 487 | 20250120 | 122500 | 3362089050 | 39650 | 39700 | 39750 | 39650 | 134 |
| 488 | 20250120 | 122400 | 3356771050 | 39650 | 39700 | 39700 | 39650 | 85 |
| 489 | 20250120 | 122300 | 3353398750 | 39700 | 39650 | 39700 | 39650 | 75 |
| 490 | 20250120 | 122200 | 3350422100 | 39700 | 39700 | 39750 | 39650 | 275 |
| 491 | 20250120 | 122100 | 3339505200 | 39700 | 39650 | 39700 | 39650 | 109 |
| 492 | 20250120 | 122000 | 3335181700 | 39650 | 39650 | 39700 | 39650 | 170 |
| 493 | 20250120 | 121900 | 3328438100 | 39700 | 39700 | 39700 | 39650 | 110 |
| 494 | 20250120 | 121800 | 3324072450 | 39700 | 39700 | 39700 | 39650 | 138 |
| 495 | 20250120 | 121700 | 3318593900 | 39750 | 39750 | 39750 | 39700 | 88 |
| 496 | 20250120 | 121600 | 3315097900 | 39700 | 39650 | 39750 | 39650 | 86 |
| 497 | 20250120 | 121500 | 3311686900 | 39650 | 39750 | 39750 | 39650 | 140 |
| 498 | 20250120 | 121400 | 3306131400 | 39650 | 39650 | 39750 | 39650 | 92 |
| 499 | 20250120 | 121300 | 3302479350 | 39750 | 39700 | 39750 | 39700 | 336 |
| 500 | 20250120 | 121200 | 3289129950 | 39750 | 39750 | 39750 | 39700 | 115 |
| 501 | 20250120 | 121100 | 3284561650 | 39750 | 39750 | 39750 | 39700 | 111 |
| 502 | 20250120 | 121000 | 3280153300 | 39750 | 39750 | 39750 | 39700 | 46 |
| 503 | 20250120 | 120900 | 3278326500 | 39750 | 39700 | 39750 | 39650 | 103 |
| 504 | 20250120 | 120800 | 3274235200 | 39700 | 39750 | 39750 | 39700 | 71 |
| 505 | 20250120 | 120700 | 3271414750 | 39750 | 39750 | 39750 | 39650 | 65 |
| 506 | 20250120 | 120600 | 3268831250 | 39700 | 39700 | 39700 | 39650 | 104 |
| 507 | 20250120 | 120500 | 3264705150 | 39700 | 39700 | 39700 | 39650 | 300 |
| 508 | 20250120 | 120400 | 3252802500 | 39650 | 39700 | 39700 | 39650 | 500 |
| 509 | 20250120 | 120300 | 3232961050 | 39700 | 39650 | 39700 | 39650 | 322 |
| 510 | 20250120 | 120200 | 3220189150 | 39650 | 39700 | 39750 | 39650 | 1306 |
| 511 | 20250120 | 120100 | 3168362400 | 39800 | 39750 | 39800 | 39700 | 305 |
| 512 | 20250120 | 120000 | 3156239500 | 39800 | 39700 | 39800 | 39700 | 206 |
| 513 | 20250120 | 115900 | 3148051950 | 39750 | 39750 | 39750 | 39700 | 231 |
| 514 | 20250120 | 115800 | 3138873650 | 39750 | 39700 | 39750 | 39700 | 213 |
| 515 | 20250120 | 115700 | 3130416550 | 39700 | 39800 | 39800 | 39700 | 81 |
| 516 | 20250120 | 115600 | 3127197850 | 39800 | 39700 | 39800 | 39700 | 132 |
| 517 | 20250120 | 115500 | 3121951300 | 39700 | 39700 | 39750 | 39700 | 492 |
| 518 | 20250120 | 115400 | 3102405650 | 39700 | 39750 | 39750 | 39700 | 148 |
| 519 | 20250120 | 115300 | 3096526500 | 39750 | 39750 | 39750 | 39700 | 52 |
| 520 | 20250120 | 115200 | 3094461300 | 39750 | 39750 | 39750 | 39700 | 71 |
| 521 | 20250120 | 115100 | 3091641800 | 39700 | 39750 | 39800 | 39700 | 359 |
| 522 | 20250120 | 115000 | 3077370100 | 39750 | 39800 | 39800 | 39700 | 89 |
| 523 | 20250120 | 114900 | 3073833650 | 39800 | 39750 | 39800 | 39750 | 1210 |
| 524 | 20250120 | 114800 | 3025734150 | 39750 | 39750 | 39800 | 39750 | 420 |
| 525 | 20250120 | 114700 | 3009030650 | 39750 | 39800 | 39800 | 39750 | 70 |
| 526 | 20250120 | 114600 | 3006244850 | 39800 | 39750 | 39800 | 39750 | 344 |
| 527 | 20250120 | 114500 | 2992561700 | 39800 | 39850 | 39850 | 39800 | 36 |
| 528 | 20250120 | 114400 | 2991127500 | 39800 | 39750 | 39800 | 39750 | 85 |
| 529 | 20250120 | 114300 | 2987746400 | 39750 | 39850 | 39850 | 39750 | 113 |
| 530 | 20250120 | 114200 | 2983246250 | 39850 | 39800 | 39850 | 39750 | 195 |
| 531 | 20250120 | 114100 | 2975485500 | 39750 | 39850 | 39850 | 39750 | 43 |
| 532 | 20250120 | 114000 | 2973772250 | 39850 | 39850 | 39850 | 39800 | 109 |
| 533 | 20250120 | 113900 | 2969430500 | 39850 | 39800 | 39850 | 39750 | 362 |
| 534 | 20250120 | 113800 | 2955022100 | 39850 | 39800 | 39850 | 39750 | 701 |
| 535 | 20250120 | 113700 | 2927128500 | 39800 | 39800 | 39800 | 39750 | 132 |
| 536 | 20250120 | 113600 | 2921878550 | 39800 | 39800 | 39800 | 39750 | 176 |
| 537 | 20250120 | 113500 | 2914881500 | 39800 | 39700 | 39800 | 39700 | 61 |
| 538 | 20250120 | 113400 | 2912454400 | 39750 | 39750 | 39750 | 39700 | 136 |
| 539 | 20250120 | 113300 | 2907052600 | 39750 | 39700 | 39750 | 39700 | 197 |
| 540 | 20250120 | 113200 | 2899223850 | 39750 | 39650 | 39750 | 39650 | 325 |
| 541 | 20250120 | 113100 | 2886328100 | 39700 | 39700 | 39700 | 39650 | 391 |
| 542 | 20250120 | 113000 | 2870807700 | 39700 | 39650 | 39700 | 39650 | 158 |
| 543 | 20250120 | 112900 | 2864540500 | 39650 | 39700 | 39700 | 39650 | 186 |
| 544 | 20250120 | 112800 | 2857159000 | 39700 | 39700 | 39700 | 39650 | 85 |
| 545 | 20250120 | 112700 | 2853786700 | 39700 | 39650 | 39700 | 39650 | 118 |
| 546 | 20250120 | 112600 | 2849105700 | 39700 | 39700 | 39700 | 39650 | 169 |
| 547 | 20250120 | 112500 | 2842403400 | 39700 | 39650 | 39700 | 39600 | 228 |
| 548 | 20250120 | 112400 | 2833367450 | 39650 | 39650 | 39650 | 39600 | 209 |
| 549 | 20250120 | 112300 | 2825081300 | 39650 | 39650 | 39700 | 39650 | 126 |
| 550 | 20250120 | 112200 | 2820084300 | 39650 | 39700 | 39750 | 39650 | 122 |
| 551 | 20250120 | 112100 | 2815242600 | 39700 | 39700 | 39700 | 39650 | 87 |
| 552 | 20250120 | 112000 | 2811791750 | 39650 | 39700 | 39750 | 39650 | 294 |
| 553 | 20250120 | 111900 | 2800119250 | 39700 | 39700 | 39700 | 39650 | 57 |
| 554 | 20250120 | 111800 | 2797858300 | 39650 | 39700 | 39700 | 39600 | 127 |
| 555 | 20250120 | 111700 | 2792822300 | 39700 | 39650 | 39750 | 39650 | 66 |
| 556 | 20250120 | 111600 | 2790201500 | 39650 | 39650 | 39650 | 39600 | 49 |
| 557 | 20250120 | 111500 | 2788258800 | 39750 | 39600 | 39750 | 39600 | 286 |
| 558 | 20250120 | 111400 | 2776908000 | 39600 | 39650 | 39650 | 39600 | 436 |
| 559 | 20250120 | 111300 | 2759622450 | 39700 | 39750 | 39750 | 39650 | 66 |
| 560 | 20250120 | 111200 | 2757000700 | 39700 | 39700 | 39750 | 39650 | 84 |
| 561 | 20250120 | 111100 | 2753664650 | 39700 | 39750 | 39750 | 39650 | 301 |
| 562 | 20250120 | 111000 | 2741716450 | 39750 | 39700 | 39750 | 39600 | 518 |
| 563 | 20250120 | 110900 | 2721167950 | 39650 | 39650 | 39700 | 39600 | 140 |
| 564 | 20250120 | 110800 | 2715617550 | 39650 | 39650 | 39650 | 39600 | 198 |
| 565 | 20250120 | 110700 | 2707767200 | 39700 | 39650 | 39700 | 39600 | 39 |
| 566 | 20250120 | 110600 | 2706220400 | 39650 | 39650 | 39650 | 39600 | 266 |
| 567 | 20250120 | 110500 | 2695678150 | 39600 | 39650 | 39650 | 39600 | 150 |
| 568 | 20250120 | 110400 | 2689736000 | 39650 | 39650 | 39650 | 39600 | 205 |
| 569 | 20250120 | 110300 | 2681610350 | 39650 | 39650 | 39650 | 39600 | 87 |
| 570 | 20250120 | 110200 | 2678163200 | 39600 | 39600 | 39650 | 39600 | 249 |
| 571 | 20250120 | 110100 | 2668294850 | 39650 | 39650 | 39650 | 39600 | 85 |
| 572 | 20250120 | 110000 | 2664924750 | 39650 | 39600 | 39650 | 39600 | 72 |
| 573 | 20250120 | 105900 | 2662071750 | 39600 | 39650 | 39650 | 39600 | 174 |
| 574 | 20250120 | 105800 | 2655175250 | 39600 | 39600 | 39650 | 39600 | 138 |
| 575 | 20250120 | 105700 | 2649708850 | 39600 | 39650 | 39650 | 39600 | 242 |
| 576 | 20250120 | 105600 | 2640117850 | 39650 | 39650 | 39650 | 39600 | 58 |
| 577 | 20250120 | 105500 | 2637818200 | 39600 | 39650 | 39650 | 39600 | 59 |
| 578 | 20250120 | 105400 | 2635479050 | 39700 | 39700 | 39700 | 39650 | 290 |
| 579 | 20250120 | 105300 | 2623978350 | 39700 | 39600 | 39700 | 39600 | 134 |
| 580 | 20250120 | 105200 | 2618666450 | 39600 | 39650 | 39650 | 39600 | 166 |
| 581 | 20250120 | 105100 | 2612092200 | 39600 | 39600 | 39650 | 39600 | 89 |
| 582 | 20250120 | 105000 | 2608566050 | 39600 | 39650 | 39650 | 39600 | 85 |
| 583 | 20250120 | 104900 | 2605198500 | 39650 | 39650 | 39650 | 39600 | 132 |
| 584 | 20250120 | 104800 | 2599966500 | 39650 | 39600 | 39650 | 39600 | 139 |
| 585 | 20250120 | 104700 | 2594460150 | 39600 | 39600 | 39700 | 39600 | 153 |
| 586 | 20250120 | 104600 | 2588400600 | 39600 | 39650 | 39700 | 39550 | 2979 |
| 587 | 20250120 | 104500 | 2470429650 | 39700 | 39600 | 39700 | 39600 | 1841 |
| 588 | 20250120 | 104400 | 2397517150 | 39600 | 39650 | 39750 | 39600 | 4808 |
| 589 | 20250120 | 104300 | 2206852750 | 39700 | 39700 | 39700 | 39650 | 235 |
| 590 | 20250120 | 104200 | 2197532600 | 39700 | 39700 | 39700 | 39700 | 103 |
| 591 | 20250120 | 104100 | 2193443500 | 39700 | 39700 | 39750 | 39700 | 155 |
| 592 | 20250120 | 104000 | 2187289500 | 39700 | 39650 | 39700 | 39650 | 163 |
| 593 | 20250120 | 103900 | 2180823700 | 39700 | 39700 | 39700 | 39650 | 69 |
| 594 | 20250120 | 103800 | 2178084700 | 39750 | 39750 | 39750 | 39700 | 64 |
| 595 | 20250120 | 103700 | 2175543500 | 39700 | 39700 | 39750 | 39650 | 168 |
| 596 | 20250120 | 103600 | 2168876900 | 39700 | 39700 | 39750 | 39700 | 116 |
| 597 | 20250120 | 103500 | 2164270100 | 39700 | 39700 | 39750 | 39700 | 252 |
| 598 | 20250120 | 103400 | 2154265300 | 39650 | 39700 | 39700 | 39650 | 108 |
| 599 | 20250120 | 103300 | 2149980350 | 39750 | 39700 | 39750 | 39700 | 67 |
| 600 | 20250120 | 103200 | 2147319050 | 39700 | 39750 | 39750 | 39700 | 138 |
| 601 | 20250120 | 103100 | 2141837850 | 39750 | 39750 | 39750 | 39700 | 17 |
| 602 | 20250120 | 103000 | 2141162350 | 39750 | 39700 | 39800 | 39650 | 115 |
| 603 | 20250120 | 102900 | 2136593550 | 39650 | 39750 | 39750 | 39650 | 120 |
| 604 | 20250120 | 102800 | 2131833650 | 39700 | 39700 | 39750 | 39700 | 53 |
| 605 | 20250120 | 102700 | 2129729500 | 39700 | 39800 | 39800 | 39700 | 111 |
| 606 | 20250120 | 102600 | 2125320650 | 39800 | 39700 | 39800 | 39700 | 113 |
| 607 | 20250120 | 102500 | 2120830400 | 39750 | 39700 | 39750 | 39650 | 254 |
| 608 | 20250120 | 102400 | 2110742150 | 39700 | 39700 | 39700 | 39650 | 108 |
| 609 | 20250120 | 102300 | 2106454850 | 39700 | 39650 | 39700 | 39650 | 55 |
| 610 | 20250120 | 102200 | 2104273100 | 39650 | 39700 | 39700 | 39650 | 76 |
| 611 | 20250120 | 102100 | 2101258850 | 39700 | 39650 | 39700 | 39650 | 170 |
| 612 | 20250120 | 102000 | 2094518050 | 39650 | 39650 | 39700 | 39650 | 203 |
| 613 | 20250120 | 101900 | 2086468250 | 39700 | 39650 | 39700 | 39650 | 1037 |
| 614 | 20250120 | 101800 | 2045349750 | 39650 | 39650 | 39650 | 39600 | 435 |
| 615 | 20250120 | 101700 | 2028113200 | 39650 | 39600 | 39650 | 39600 | 81 |
| 616 | 20250120 | 101600 | 2024903650 | 39600 | 39650 | 39650 | 39600 | 156 |
| 617 | 20250120 | 101500 | 2018722600 | 39600 | 39600 | 39650 | 39600 | 245 |
| 618 | 20250120 | 101400 | 2009020250 | 39600 | 39650 | 39650 | 39600 | 22 |
| 619 | 20250120 | 101300 | 2008148200 | 39650 | 39650 | 39650 | 39600 | 122 |
| 620 | 20250120 | 101200 | 2003315150 | 39650 | 39700 | 39700 | 39600 | 2356 |
| 621 | 20250120 | 101100 | 1909905850 | 39650 | 39700 | 39700 | 39650 | 106 |
| 622 | 20250120 | 101000 | 1905700450 | 39650 | 39700 | 39700 | 39650 | 149 |
| 623 | 20250120 | 100900 | 1899787150 | 39700 | 39650 | 39700 | 39650 | 167 |
| 624 | 20250120 | 100800 | 1893164850 | 39700 | 39700 | 39700 | 39650 | 198 |
| 625 | 20250120 | 100700 | 1885304300 | 39700 | 39700 | 39700 | 39650 | 41 |
| 626 | 20250120 | 100600 | 1883678250 | 39700 | 39650 | 39700 | 39650 | 468 |
| 627 | 20250120 | 100500 | 1865103100 | 39650 | 39700 | 39700 | 39650 | 177 |
| 628 | 20250120 | 100400 | 1858084600 | 39700 | 39750 | 39750 | 39700 | 682 |
| 629 | 20250120 | 100300 | 1831008650 | 39700 | 39750 | 39750 | 39700 | 59 |
| 630 | 20250120 | 100200 | 1828666050 | 39700 | 39700 | 39750 | 39700 | 271 |
| 631 | 20250120 | 100100 | 1817906700 | 39700 | 39700 | 39700 | 39650 | 315 |
| 632 | 20250120 | 100000 | 1805402900 | 39700 | 39700 | 39700 | 39650 | 193 |
| 633 | 20250120 | 095900 | 1797745250 | 39650 | 39750 | 39750 | 39650 | 2041 |
| 634 | 20250120 | 095800 | 1716717600 | 39750 | 39750 | 39750 | 39700 | 91 |
| 635 | 20250120 | 095700 | 1713102050 | 39700 | 39700 | 39750 | 39700 | 447 |
| 636 | 20250120 | 095600 | 1695339500 | 39700 | 39750 | 39750 | 39700 | 102 |
| 637 | 20250120 | 095500 | 1691289550 | 39750 | 39750 | 39800 | 39700 | 2712 |
| 638 | 20250120 | 095400 | 1583487500 | 39800 | 39800 | 39800 | 39800 | 84 |
| 639 | 20250120 | 095300 | 1580144300 | 39800 | 39850 | 39850 | 39750 | 1001 |
| 640 | 20250120 | 095200 | 1540304350 | 39900 | 39800 | 39900 | 39800 | 690 |
| 641 | 20250120 | 095100 | 1512820750 | 39850 | 39850 | 39850 | 39800 | 12 |
| 642 | 20250120 | 095000 | 1512342600 | 39850 | 39850 | 39850 | 39800 | 170 |
| 643 | 20250120 | 094900 | 1505575650 | 39850 | 39800 | 39850 | 39800 | 113 |
| 644 | 20250120 | 094800 | 1501077950 | 39800 | 39800 | 39800 | 39750 | 216 |
| 645 | 20250120 | 094700 | 1492481750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 646 | 20250120 | 094600 | 1492481750 | 39800 | 39850 | 39850 | 39800 | 785 |
| 647 | 20250120 | 094500 | 1461238700 | 39800 | 39850 | 39850 | 39800 | 344 |
| 648 | 20250120 | 094400 | 1447547400 | 39850 | 39850 | 39850 | 39800 | 725 |
| 649 | 20250120 | 094300 | 1418689200 | 39850 | 39850 | 39850 | 39800 | 16 |
| 650 | 20250120 | 094200 | 1418051700 | 39850 | 39900 | 39900 | 39800 | 103 |
| 651 | 20250120 | 094100 | 1413947800 | 39900 | 39900 | 39900 | 39900 | 32 |
| 652 | 20250120 | 094000 | 1412671000 | 39900 | 39900 | 39900 | 39850 | 142 |
| 653 | 20250120 | 093900 | 1407012100 | 39900 | 39850 | 39900 | 39850 | 383 |
| 654 | 20250120 | 093800 | 1391749450 | 39850 | 39900 | 39900 | 39850 | 21 |
| 655 | 20250120 | 093700 | 1390912100 | 39850 | 39850 | 39850 | 39850 | 112 |
| 656 | 20250120 | 093600 | 1386448900 | 39850 | 39900 | 39900 | 39850 | 304 |
| 657 | 20250120 | 093500 | 1374334000 | 39900 | 39900 | 39900 | 39800 | 433 |
| 658 | 20250120 | 093400 | 1357099000 | 39900 | 39800 | 39900 | 39750 | 3456 |
| 659 | 20250120 | 093300 | 1219550400 | 39900 | 39900 | 39900 | 39900 | 10 |
| 660 | 20250120 | 093200 | 1219151400 | 39800 | 39850 | 39850 | 39800 | 1842 |
| 661 | 20250120 | 093100 | 1145828650 | 39900 | 39900 | 39950 | 39900 | 159 |
| 662 | 20250120 | 093000 | 1139484500 | 39950 | 39900 | 39950 | 39850 | 156 |
| 663 | 20250120 | 092900 | 1133261350 | 39900 | 39850 | 39900 | 39850 | 304 |
| 664 | 20250120 | 092800 | 1121136450 | 39850 | 39850 | 39850 | 39850 | 292 |
| 665 | 20250120 | 092700 | 1109500250 | 39850 | 39850 | 39900 | 39850 | 22 |
| 666 | 20250120 | 092600 | 1108623250 | 39850 | 39850 | 39950 | 39850 | 143 |
| 667 | 20250120 | 092500 | 1102923200 | 39800 | 39850 | 39850 | 39800 | 37 |
| 668 | 20250120 | 092400 | 1101450100 | 39800 | 39850 | 39850 | 39800 | 7370 |
| 669 | 20250120 | 092300 | 807869350 | 39900 | 39950 | 39950 | 39900 | 1119 |
| 670 | 20250120 | 092200 | 763211200 | 39900 | 39950 | 39950 | 39850 | 477 |
| 671 | 20250120 | 092100 | 744179400 | 39900 | 39900 | 39900 | 39900 | 234 |
| 672 | 20250120 | 092000 | 734842800 | 39850 | 39850 | 39850 | 39850 | 36 |
| 673 | 20250120 | 091900 | 733408200 | 39850 | 39800 | 39900 | 39800 | 30 |
| 674 | 20250120 | 091800 | 732211950 | 39800 | 39900 | 39950 | 39750 | 3554 |
| 675 | 20250120 | 091700 | 590706700 | 39850 | 39950 | 39950 | 39850 | 1244 |
| 676 | 20250120 | 091600 | 541103700 | 39900 | 40000 | 40000 | 39900 | 1695 |
| 677 | 20250120 | 091500 | 473414150 | 40050 | 40100 | 40100 | 40050 | 685 |
| 678 | 20250120 | 091400 | 445961850 | 40150 | 40150 | 40150 | 40100 | 122 |
| 679 | 20250120 | 091300 | 441063700 | 40150 | 40100 | 40150 | 40100 | 164 |
| 680 | 20250120 | 091200 | 434486600 | 40100 | 40000 | 40100 | 40000 | 348 |
| 681 | 20250120 | 091100 | 420543400 | 39950 | 40000 | 40000 | 39950 | 73 |
| 682 | 20250120 | 091000 | 417624750 | 40000 | 39900 | 40000 | 39900 | 297 |
| 683 | 20250120 | 090900 | 405745000 | 40000 | 39950 | 40000 | 39800 | 3681 |
| 684 | 20250120 | 090800 | 259101850 | 39900 | 40000 | 40000 | 39900 | 2019 |
| 685 | 20250120 | 090700 | 178511000 | 40000 | 40000 | 40050 | 40000 | 28 |
| 686 | 20250120 | 090600 | 177390050 | 40000 | 40000 | 40050 | 40000 | 171 |
| 687 | 20250120 | 090500 | 170549250 | 40000 | 40050 | 40050 | 39900 | 279 |
| 688 | 20250120 | 090400 | 159375550 | 40050 | 39850 | 40050 | 39850 | 64 |
| 689 | 20250120 | 090300 | 156815150 | 40050 | 40050 | 40050 | 39850 | 1583 |
| 690 | 20250120 | 090200 | 93548950 | 40000 | 40250 | 40300 | 40000 | 885 |
| 691 | 20250120 | 090100 | 57999550 | 40250 | 40250 | 40400 | 40200 | 706 |
| 692 | 20250120 | 090000 | 29593250 | 40250 | 40300 | 40400 | 40200 | 734 |