37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250122 | 203000 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 25647 |
| 3 | 20250122 | 202900 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 4 | 20250122 | 202800 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 5 | 20250122 | 202700 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 6 | 20250122 | 202600 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 7 | 20250122 | 202500 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 8 | 20250122 | 202400 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 9 | 20250122 | 202300 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 10 | 20250122 | 202200 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 11 | 20250122 | 202100 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 12 | 20250122 | 202000 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 13 | 20250122 | 201900 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 14 | 20250122 | 201800 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 15 | 20250122 | 201700 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 16 | 20250122 | 201600 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 17 | 20250122 | 201500 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 18 | 20250122 | 201400 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 19 | 20250122 | 201300 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 20 | 20250122 | 201200 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 21 | 20250122 | 201100 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 22 | 20250122 | 201000 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 23 | 20250122 | 200900 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 24 | 20250122 | 200800 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 25 | 20250122 | 200700 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 26 | 20250122 | 200600 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 27 | 20250122 | 200500 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 28 | 20250122 | 200400 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 29 | 20250122 | 200300 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 30 | 20250122 | 200200 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 31 | 20250122 | 200100 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 32 | 20250122 | 200000 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 25647 |
| 33 | 20250122 | 195900 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 34 | 20250122 | 195800 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 35 | 20250122 | 195700 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 36 | 20250122 | 195600 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 37 | 20250122 | 195500 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 38 | 20250122 | 195400 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 39 | 20250122 | 195300 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 40 | 20250122 | 195200 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 41 | 20250122 | 195100 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 42 | 20250122 | 195000 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 43 | 20250122 | 194900 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 44 | 20250122 | 194800 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 45 | 20250122 | 194700 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 46 | 20250122 | 194600 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 47 | 20250122 | 194500 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 48 | 20250122 | 194400 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 49 | 20250122 | 194300 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 50 | 20250122 | 194200 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 51 | 20250122 | 194100 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 52 | 20250122 | 194000 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 53 | 20250122 | 193900 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 54 | 20250122 | 193800 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 55 | 20250122 | 193700 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 56 | 20250122 | 193600 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 57 | 20250122 | 193500 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 58 | 20250122 | 193400 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 59 | 20250122 | 193300 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 60 | 20250122 | 193200 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 61 | 20250122 | 193100 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 62 | 20250122 | 193000 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 25647 |
| 63 | 20250122 | 192900 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 64 | 20250122 | 192800 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 65 | 20250122 | 192700 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 66 | 20250122 | 192600 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 67 | 20250122 | 192500 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 68 | 20250122 | 192400 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 69 | 20250122 | 192300 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 70 | 20250122 | 192200 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 71 | 20250122 | 192100 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 72 | 20250122 | 192000 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 73 | 20250122 | 191900 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 74 | 20250122 | 191800 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 75 | 20250122 | 191700 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 76 | 20250122 | 191600 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 77 | 20250122 | 191500 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 78 | 20250122 | 191400 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 79 | 20250122 | 191300 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 80 | 20250122 | 191200 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 81 | 20250122 | 191100 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 82 | 20250122 | 191000 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 83 | 20250122 | 190900 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 84 | 20250122 | 190800 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 85 | 20250122 | 190700 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 86 | 20250122 | 190600 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 87 | 20250122 | 190500 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 88 | 20250122 | 190400 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 89 | 20250122 | 190300 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 90 | 20250122 | 190200 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 91 | 20250122 | 190100 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 92 | 20250122 | 190000 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 25647 |
| 93 | 20250122 | 185900 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 94 | 20250122 | 185800 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 95 | 20250122 | 185700 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 96 | 20250122 | 185600 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 97 | 20250122 | 185500 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 98 | 20250122 | 185400 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 99 | 20250122 | 185300 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 100 | 20250122 | 185200 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 101 | 20250122 | 185100 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 102 | 20250122 | 185000 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 103 | 20250122 | 184900 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 104 | 20250122 | 184800 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 105 | 20250122 | 184700 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 106 | 20250122 | 184600 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 107 | 20250122 | 184500 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 108 | 20250122 | 184400 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 109 | 20250122 | 184300 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 110 | 20250122 | 184200 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 111 | 20250122 | 184100 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 112 | 20250122 | 184000 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 113 | 20250122 | 183900 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 114 | 20250122 | 183800 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 115 | 20250122 | 183700 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 116 | 20250122 | 183600 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 117 | 20250122 | 183500 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 118 | 20250122 | 183400 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 119 | 20250122 | 183300 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 120 | 20250122 | 183200 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 121 | 20250122 | 183100 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 122 | 20250122 | 183000 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 25647 |
| 123 | 20250122 | 182900 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 124 | 20250122 | 182800 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 125 | 20250122 | 182700 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 126 | 20250122 | 182600 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 127 | 20250122 | 182500 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 128 | 20250122 | 182400 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 129 | 20250122 | 182300 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 130 | 20250122 | 182200 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 131 | 20250122 | 182100 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 132 | 20250122 | 182000 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 133 | 20250122 | 181900 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 134 | 20250122 | 181800 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 135 | 20250122 | 181700 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 136 | 20250122 | 181600 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 137 | 20250122 | 181500 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 138 | 20250122 | 181400 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 139 | 20250122 | 181300 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 140 | 20250122 | 181200 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 141 | 20250122 | 181100 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 142 | 20250122 | 181000 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 143 | 20250122 | 180900 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 144 | 20250122 | 180800 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 145 | 20250122 | 180700 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 146 | 20250122 | 180600 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 147 | 20250122 | 180500 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 148 | 20250122 | 180400 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 149 | 20250122 | 180300 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 150 | 20250122 | 180200 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 151 | 20250122 | 180100 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 152 | 20250122 | 180000 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 25647 |
| 153 | 20250122 | 175900 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 154 | 20250122 | 175800 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 155 | 20250122 | 175700 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 156 | 20250122 | 175600 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 157 | 20250122 | 175500 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 158 | 20250122 | 175400 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 159 | 20250122 | 175300 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 160 | 20250122 | 175200 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 161 | 20250122 | 175100 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 162 | 20250122 | 175000 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 163 | 20250122 | 174900 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 164 | 20250122 | 174800 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 165 | 20250122 | 174700 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 166 | 20250122 | 174600 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 167 | 20250122 | 174500 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 168 | 20250122 | 174400 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 169 | 20250122 | 174300 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 170 | 20250122 | 174200 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 171 | 20250122 | 174100 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 172 | 20250122 | 174000 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 173 | 20250122 | 173900 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 174 | 20250122 | 173800 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 175 | 20250122 | 173700 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 176 | 20250122 | 173600 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 177 | 20250122 | 173500 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 178 | 20250122 | 173400 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 179 | 20250122 | 173300 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 180 | 20250122 | 173200 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 181 | 20250122 | 173100 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 182 | 20250122 | 173000 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 25647 |
| 183 | 20250122 | 172900 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 184 | 20250122 | 172800 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 185 | 20250122 | 172700 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 186 | 20250122 | 172600 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 187 | 20250122 | 172500 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 188 | 20250122 | 172400 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 189 | 20250122 | 172300 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 190 | 20250122 | 172200 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 191 | 20250122 | 172100 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 192 | 20250122 | 172000 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 193 | 20250122 | 171900 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 194 | 20250122 | 171800 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 195 | 20250122 | 171700 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 196 | 20250122 | 171600 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 197 | 20250122 | 171500 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 198 | 20250122 | 171400 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 199 | 20250122 | 171300 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 200 | 20250122 | 171200 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 201 | 20250122 | 171100 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 202 | 20250122 | 171000 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 203 | 20250122 | 170900 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 204 | 20250122 | 170800 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 205 | 20250122 | 170700 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 206 | 20250122 | 170600 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 207 | 20250122 | 170500 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 208 | 20250122 | 170400 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 209 | 20250122 | 170300 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 210 | 20250122 | 170200 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 211 | 20250122 | 170100 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 212 | 20250122 | 170000 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 25647 |
| 213 | 20250122 | 165900 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 214 | 20250122 | 165800 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 215 | 20250122 | 165700 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 216 | 20250122 | 165600 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 217 | 20250122 | 165500 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 218 | 20250122 | 165400 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 219 | 20250122 | 165300 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 220 | 20250122 | 165200 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 221 | 20250122 | 165100 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 222 | 20250122 | 165000 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 223 | 20250122 | 164900 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 224 | 20250122 | 164800 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 225 | 20250122 | 164700 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 226 | 20250122 | 164600 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 227 | 20250122 | 164500 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 228 | 20250122 | 164400 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 229 | 20250122 | 164300 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 230 | 20250122 | 164200 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 231 | 20250122 | 164100 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 232 | 20250122 | 164000 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 233 | 20250122 | 163900 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 234 | 20250122 | 163800 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 235 | 20250122 | 163700 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 236 | 20250122 | 163600 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 237 | 20250122 | 163500 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 238 | 20250122 | 163400 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 239 | 20250122 | 163300 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 240 | 20250122 | 163200 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 241 | 20250122 | 163100 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 242 | 20250122 | 163000 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 25647 |
| 243 | 20250122 | 162900 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 244 | 20250122 | 162800 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 245 | 20250122 | 162700 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 246 | 20250122 | 162600 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 247 | 20250122 | 162500 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 248 | 20250122 | 162400 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 249 | 20250122 | 162300 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 250 | 20250122 | 162200 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 251 | 20250122 | 162100 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 252 | 20250122 | 162000 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 253 | 20250122 | 161900 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 254 | 20250122 | 161800 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 255 | 20250122 | 161700 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 256 | 20250122 | 161600 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 257 | 20250122 | 161500 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 258 | 20250122 | 161400 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 259 | 20250122 | 161300 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 260 | 20250122 | 161200 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 261 | 20250122 | 161100 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 262 | 20250122 | 161000 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 263 | 20250122 | 160900 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 264 | 20250122 | 160800 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 265 | 20250122 | 160700 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 266 | 20250122 | 160600 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 267 | 20250122 | 160500 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 268 | 20250122 | 160400 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 269 | 20250122 | 160300 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 270 | 20250122 | 160200 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 271 | 20250122 | 160100 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 272 | 20250122 | 160000 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 25647 |
| 273 | 20250122 | 155900 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 274 | 20250122 | 155800 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 275 | 20250122 | 155700 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 276 | 20250122 | 155600 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 277 | 20250122 | 155500 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 278 | 20250122 | 155400 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 279 | 20250122 | 155300 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 280 | 20250122 | 155200 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 281 | 20250122 | 155100 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 282 | 20250122 | 155000 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 283 | 20250122 | 154900 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 284 | 20250122 | 154800 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 285 | 20250122 | 154700 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 286 | 20250122 | 154600 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 287 | 20250122 | 154500 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 288 | 20250122 | 154400 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 289 | 20250122 | 154300 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 290 | 20250122 | 154200 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 291 | 20250122 | 154100 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 292 | 20250122 | 154000 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 293 | 20250122 | 153900 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 294 | 20250122 | 153800 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 295 | 20250122 | 153700 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 296 | 20250122 | 153600 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 297 | 20250122 | 153500 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 298 | 20250122 | 153400 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 299 | 20250122 | 153300 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 300 | 20250122 | 153200 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 301 | 20250122 | 153100 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 302 | 20250122 | 153000 | 7538234200 | 39900 | 39900 | 39900 | 39900 | 51294 |
| 303 | 20250122 | 152900 | 6514918900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 304 | 20250122 | 152800 | 6514918900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 305 | 20250122 | 152700 | 6514918900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 306 | 20250122 | 152600 | 6514918900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 307 | 20250122 | 152500 | 6514918900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 308 | 20250122 | 152400 | 6514918900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 309 | 20250122 | 152300 | 6514918900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 310 | 20250122 | 152200 | 6514918900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 311 | 20250122 | 152100 | 6514918900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 312 | 20250122 | 152000 | 6514918900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 313 | 20250122 | 151900 | 6514918900 | 39900 | 39950 | 39950 | 39850 | 1209 |
| 314 | 20250122 | 151800 | 6466662700 | 39850 | 39900 | 39950 | 39850 | 660 |
| 315 | 20250122 | 151700 | 6440329200 | 39850 | 39850 | 39900 | 39850 | 654 |
| 316 | 20250122 | 151600 | 6414246150 | 39900 | 39900 | 39900 | 39850 | 698 |
| 317 | 20250122 | 151500 | 6386408850 | 39900 | 39900 | 39950 | 39850 | 1434 |
| 318 | 20250122 | 151400 | 6329184300 | 39900 | 39850 | 39900 | 39850 | 757 |
| 319 | 20250122 | 151300 | 6298984850 | 39900 | 39900 | 39900 | 39850 | 353 |
| 320 | 20250122 | 151200 | 6284905000 | 39900 | 39900 | 39900 | 39850 | 395 |
| 321 | 20250122 | 151100 | 6269145450 | 39900 | 39900 | 39900 | 39850 | 522 |
| 322 | 20250122 | 151000 | 6248325850 | 39900 | 39850 | 39900 | 39850 | 342 |
| 323 | 20250122 | 150900 | 6234682950 | 39900 | 39850 | 39900 | 39800 | 557 |
| 324 | 20250122 | 150800 | 6212472200 | 39850 | 39900 | 39900 | 39800 | 855 |
| 325 | 20250122 | 150700 | 6178391500 | 39900 | 39900 | 39900 | 39800 | 705 |
| 326 | 20250122 | 150600 | 6150290600 | 39900 | 39850 | 39950 | 39800 | 1483 |
| 327 | 20250122 | 150500 | 6091152200 | 39850 | 39850 | 39850 | 39800 | 475 |
| 328 | 20250122 | 150400 | 6072234850 | 39850 | 39850 | 39850 | 39800 | 514 |
| 329 | 20250122 | 150300 | 6051767650 | 39850 | 39800 | 39850 | 39750 | 544 |
| 330 | 20250122 | 150200 | 6030116800 | 39800 | 39800 | 39800 | 39750 | 262 |
| 331 | 20250122 | 150100 | 6019696350 | 39800 | 39750 | 39800 | 39700 | 310 |
| 332 | 20250122 | 150000 | 6007367200 | 39800 | 39750 | 39800 | 39700 | 554 |
| 333 | 20250122 | 145900 | 5985338900 | 39800 | 39750 | 39800 | 39700 | 919 |
| 334 | 20250122 | 145800 | 5948818750 | 39800 | 39750 | 39800 | 39700 | 740 |
| 335 | 20250122 | 145700 | 5919406900 | 39700 | 39800 | 39800 | 39700 | 622 |
| 336 | 20250122 | 145600 | 5894686150 | 39750 | 39750 | 39800 | 39700 | 908 |
| 337 | 20250122 | 145500 | 5858601800 | 39750 | 39750 | 39800 | 39750 | 725 |
| 338 | 20250122 | 145400 | 5829778050 | 39800 | 39750 | 39800 | 39750 | 807 |
| 339 | 20250122 | 145300 | 5797691500 | 39800 | 39800 | 39800 | 39750 | 548 |
| 340 | 20250122 | 145200 | 5775905800 | 39750 | 39750 | 39800 | 39700 | 896 |
| 341 | 20250122 | 145100 | 5740291500 | 39750 | 39750 | 39800 | 39750 | 699 |
| 342 | 20250122 | 145000 | 5712503200 | 39800 | 39750 | 39800 | 39750 | 523 |
| 343 | 20250122 | 144900 | 5691711750 | 39800 | 39750 | 39800 | 39700 | 607 |
| 344 | 20250122 | 144800 | 5667579350 | 39800 | 39750 | 39800 | 39750 | 623 |
| 345 | 20250122 | 144700 | 5642811900 | 39750 | 39850 | 39850 | 39750 | 756 |
| 346 | 20250122 | 144600 | 5612738950 | 39800 | 39850 | 39850 | 39800 | 499 |
| 347 | 20250122 | 144500 | 5592876150 | 39800 | 39750 | 39850 | 39750 | 542 |
| 348 | 20250122 | 144400 | 5571304600 | 39750 | 39800 | 39900 | 39750 | 1786 |
| 349 | 20250122 | 144300 | 5500224850 | 39750 | 39750 | 39800 | 39750 | 535 |
| 350 | 20250122 | 144200 | 5478957200 | 39800 | 39850 | 39900 | 39750 | 667 |
| 351 | 20250122 | 144100 | 5452416150 | 39750 | 39750 | 39950 | 39700 | 5538 |
| 352 | 20250122 | 144000 | 5232173150 | 39750 | 39800 | 39800 | 39750 | 731 |
| 353 | 20250122 | 143900 | 5203106400 | 39800 | 39750 | 39800 | 39750 | 711 |
| 354 | 20250122 | 143800 | 5174836900 | 39750 | 39800 | 39800 | 39750 | 546 |
| 355 | 20250122 | 143700 | 5153127550 | 39750 | 39850 | 39900 | 39750 | 638 |
| 356 | 20250122 | 143600 | 5127753700 | 39850 | 39750 | 39900 | 39750 | 1142 |
| 357 | 20250122 | 143500 | 5082311600 | 39750 | 39750 | 39800 | 39750 | 728 |
| 358 | 20250122 | 143400 | 5053369050 | 39750 | 39750 | 39850 | 39750 | 677 |
| 359 | 20250122 | 143300 | 5026453050 | 39750 | 39750 | 39800 | 39750 | 697 |
| 360 | 20250122 | 143200 | 4998738500 | 39800 | 39750 | 39900 | 39750 | 733 |
| 361 | 20250122 | 143100 | 4969587950 | 39800 | 39800 | 39900 | 39750 | 1577 |
| 362 | 20250122 | 143000 | 4906849550 | 39800 | 39800 | 39900 | 39800 | 702 |
| 363 | 20250122 | 142900 | 4878900250 | 39800 | 39850 | 39900 | 39800 | 699 |
| 364 | 20250122 | 142800 | 4851074250 | 39800 | 39850 | 39900 | 39750 | 571 |
| 365 | 20250122 | 142700 | 4828326850 | 39850 | 39750 | 39850 | 39750 | 640 |
| 366 | 20250122 | 142600 | 4802855850 | 39800 | 39800 | 39850 | 39800 | 416 |
| 367 | 20250122 | 142500 | 4786296600 | 39800 | 39850 | 39850 | 39800 | 457 |
| 368 | 20250122 | 142400 | 4768104750 | 39800 | 39800 | 39850 | 39750 | 534 |
| 369 | 20250122 | 142300 | 4746847400 | 39800 | 39800 | 39850 | 39750 | 493 |
| 370 | 20250122 | 142200 | 4727230100 | 39800 | 39800 | 39850 | 39800 | 392 |
| 371 | 20250122 | 142100 | 4711626250 | 39850 | 39850 | 39850 | 39800 | 375 |
| 372 | 20250122 | 142000 | 4696695600 | 39900 | 39800 | 39900 | 39800 | 838 |
| 373 | 20250122 | 141900 | 4663323400 | 39800 | 39800 | 39850 | 39800 | 455 |
| 374 | 20250122 | 141800 | 4645211750 | 39850 | 39800 | 39850 | 39800 | 407 |
| 375 | 20250122 | 141700 | 4629012500 | 39800 | 39850 | 39900 | 39800 | 560 |
| 376 | 20250122 | 141600 | 4606712600 | 39850 | 39900 | 39900 | 39800 | 1183 |
| 377 | 20250122 | 141500 | 4559608400 | 39850 | 39800 | 39900 | 39800 | 402 |
| 378 | 20250122 | 141400 | 4543597200 | 39850 | 39850 | 39900 | 39800 | 370 |
| 379 | 20250122 | 141300 | 4528863700 | 39900 | 39850 | 39900 | 39850 | 402 |
| 380 | 20250122 | 141200 | 4512841850 | 39900 | 39850 | 39900 | 39850 | 420 |
| 381 | 20250122 | 141100 | 4496100650 | 39850 | 39900 | 39900 | 39850 | 371 |
| 382 | 20250122 | 141000 | 4481315850 | 39900 | 39850 | 39900 | 39850 | 692 |
| 383 | 20250122 | 140900 | 4453733350 | 39900 | 39850 | 39900 | 39850 | 349 |
| 384 | 20250122 | 140800 | 4439824100 | 39900 | 39900 | 39900 | 39850 | 739 |
| 385 | 20250122 | 140700 | 4410367050 | 39900 | 39850 | 39900 | 39800 | 243 |
| 386 | 20250122 | 140600 | 4400682300 | 39800 | 39850 | 39900 | 39800 | 307 |
| 387 | 20250122 | 140500 | 4388448150 | 39850 | 39900 | 39950 | 39850 | 419 |
| 388 | 20250122 | 140400 | 4371736700 | 39900 | 39850 | 39900 | 39850 | 209 |
| 389 | 20250122 | 140300 | 4363405800 | 39900 | 39850 | 39900 | 39850 | 380 |
| 390 | 20250122 | 140200 | 4348255050 | 39900 | 39950 | 39950 | 39850 | 365 |
| 391 | 20250122 | 140100 | 4333694700 | 39900 | 39950 | 39950 | 39900 | 276 |
| 392 | 20250122 | 140000 | 4322680600 | 39900 | 39900 | 39950 | 39900 | 295 |
| 393 | 20250122 | 135900 | 4310909850 | 39900 | 39950 | 39950 | 39900 | 140 |
| 394 | 20250122 | 135800 | 4305323800 | 39900 | 39900 | 39950 | 39900 | 558 |
| 395 | 20250122 | 135700 | 4283051950 | 39950 | 39950 | 39950 | 39900 | 163 |
| 396 | 20250122 | 135600 | 4276544500 | 39900 | 39850 | 39950 | 39850 | 2553 |
| 397 | 20250122 | 135500 | 4174664200 | 39900 | 39900 | 39900 | 39850 | 473 |
| 398 | 20250122 | 135400 | 4155803250 | 39900 | 39900 | 39950 | 39900 | 345 |
| 399 | 20250122 | 135300 | 4142035000 | 39950 | 39900 | 39950 | 39900 | 476 |
| 400 | 20250122 | 135200 | 4123042000 | 39950 | 39900 | 39950 | 39900 | 224 |
| 401 | 20250122 | 135100 | 4114102150 | 39950 | 39850 | 39950 | 39850 | 455 |
| 402 | 20250122 | 135000 | 4095946300 | 39900 | 39900 | 39950 | 39850 | 270 |
| 403 | 20250122 | 134900 | 4085177300 | 39950 | 40000 | 40000 | 39900 | 241 |
| 404 | 20250122 | 134800 | 4075557900 | 39850 | 39850 | 40000 | 39800 | 2671 |
| 405 | 20250122 | 134700 | 3968925400 | 39900 | 39850 | 39900 | 39850 | 175 |
| 406 | 20250122 | 134600 | 3961950600 | 39850 | 39850 | 39900 | 39850 | 157 |
| 407 | 20250122 | 134500 | 3955693250 | 39900 | 39950 | 39950 | 39850 | 349 |
| 408 | 20250122 | 134400 | 3941776850 | 39900 | 39950 | 39950 | 39850 | 509 |
| 409 | 20250122 | 134300 | 3921466350 | 39900 | 39900 | 39950 | 39900 | 497 |
| 410 | 20250122 | 134200 | 3901633200 | 39950 | 39900 | 39950 | 39900 | 141 |
| 411 | 20250122 | 134100 | 3896005650 | 39900 | 39900 | 39950 | 39900 | 383 |
| 412 | 20250122 | 134000 | 3880715150 | 39900 | 39900 | 39950 | 39900 | 438 |
| 413 | 20250122 | 133900 | 3863236600 | 39900 | 39900 | 39950 | 39850 | 663 |
| 414 | 20250122 | 133800 | 3836777900 | 39900 | 39900 | 39950 | 39850 | 663 |
| 415 | 20250122 | 133700 | 3810332700 | 39950 | 39850 | 39950 | 39850 | 1573 |
| 416 | 20250122 | 133600 | 3747558800 | 39850 | 39850 | 39900 | 39850 | 332 |
| 417 | 20250122 | 133500 | 3734327950 | 39900 | 39850 | 39900 | 39850 | 285 |
| 418 | 20250122 | 133400 | 3722967800 | 39900 | 39850 | 39900 | 39850 | 123 |
| 419 | 20250122 | 133300 | 3718064850 | 39850 | 39800 | 39900 | 39800 | 1710 |
| 420 | 20250122 | 133200 | 3649914100 | 39800 | 39800 | 39850 | 39800 | 364 |
| 421 | 20250122 | 133100 | 3635425100 | 39800 | 39800 | 39850 | 39800 | 222 |
| 422 | 20250122 | 133000 | 3626587200 | 39850 | 39800 | 39850 | 39800 | 221 |
| 423 | 20250122 | 132900 | 3617789950 | 39800 | 39850 | 39850 | 39800 | 194 |
| 424 | 20250122 | 132800 | 3610067350 | 39800 | 39750 | 39850 | 39750 | 744 |
| 425 | 20250122 | 132700 | 3580454800 | 39800 | 39750 | 39800 | 39750 | 204 |
| 426 | 20250122 | 132600 | 3572344450 | 39750 | 39800 | 39800 | 39750 | 174 |
| 427 | 20250122 | 132500 | 3565426000 | 39750 | 39800 | 39800 | 39750 | 236 |
| 428 | 20250122 | 132400 | 3556042450 | 39800 | 39850 | 39850 | 39800 | 402 |
| 429 | 20250122 | 132300 | 3540042750 | 39800 | 39850 | 39850 | 39800 | 419 |
| 430 | 20250122 | 132200 | 3523362000 | 39800 | 39750 | 39850 | 39750 | 964 |
| 431 | 20250122 | 132100 | 3485005700 | 39750 | 39800 | 39800 | 39750 | 253 |
| 432 | 20250122 | 132000 | 3474947300 | 39750 | 39750 | 39800 | 39750 | 177 |
| 433 | 20250122 | 131900 | 3467910700 | 39800 | 39750 | 39800 | 39750 | 372 |
| 434 | 20250122 | 131800 | 3453122300 | 39800 | 39750 | 39800 | 39750 | 275 |
| 435 | 20250122 | 131700 | 3442189200 | 39800 | 39800 | 39850 | 39750 | 816 |
| 436 | 20250122 | 131600 | 3409713500 | 39850 | 39800 | 39850 | 39800 | 144 |
| 437 | 20250122 | 131500 | 3403980750 | 39850 | 39800 | 39850 | 39800 | 196 |
| 438 | 20250122 | 131400 | 3396178000 | 39850 | 39850 | 39850 | 39800 | 421 |
| 439 | 20250122 | 131300 | 3379410900 | 39850 | 39900 | 39900 | 39850 | 140 |
| 440 | 20250122 | 131200 | 3373831550 | 39850 | 39850 | 39900 | 39850 | 235 |
| 441 | 20250122 | 131100 | 3364464850 | 39850 | 39800 | 39900 | 39800 | 1232 |
| 442 | 20250122 | 131000 | 3315358700 | 39850 | 39750 | 39850 | 39750 | 681 |
| 443 | 20250122 | 130900 | 3288257500 | 39800 | 39800 | 39800 | 39750 | 291 |
| 444 | 20250122 | 130800 | 3276688450 | 39750 | 39750 | 39800 | 39750 | 333 |
| 445 | 20250122 | 130700 | 3263443800 | 39800 | 39750 | 39800 | 39750 | 167 |
| 446 | 20250122 | 130600 | 3256804300 | 39750 | 39750 | 39800 | 39700 | 1103 |
| 447 | 20250122 | 130500 | 3212945650 | 39700 | 39650 | 39750 | 39650 | 786 |
| 448 | 20250122 | 130400 | 3181720500 | 39700 | 39700 | 39750 | 39650 | 235 |
| 449 | 20250122 | 130300 | 3172398250 | 39700 | 39700 | 39700 | 39650 | 284 |
| 450 | 20250122 | 130200 | 3161133400 | 39650 | 39700 | 39700 | 39650 | 251 |
| 451 | 20250122 | 130100 | 3151170800 | 39700 | 39700 | 39750 | 39700 | 299 |
| 452 | 20250122 | 130000 | 3139297650 | 39700 | 39700 | 39750 | 39700 | 167 |
| 453 | 20250122 | 125900 | 3132665900 | 39750 | 39650 | 39750 | 39650 | 588 |
| 454 | 20250122 | 125800 | 3109314500 | 39700 | 39700 | 39750 | 39650 | 256 |
| 455 | 20250122 | 125700 | 3099158950 | 39700 | 39700 | 39750 | 39700 | 120 |
| 456 | 20250122 | 125600 | 3094394200 | 39750 | 39700 | 39750 | 39700 | 250 |
| 457 | 20250122 | 125500 | 3084468100 | 39700 | 39700 | 39750 | 39700 | 315 |
| 458 | 20250122 | 125400 | 3071961550 | 39700 | 39700 | 39700 | 39700 | 156 |
| 459 | 20250122 | 125300 | 3065768350 | 39700 | 39700 | 39750 | 39700 | 538 |
| 460 | 20250122 | 125200 | 3044409550 | 39750 | 39750 | 39750 | 39700 | 235 |
| 461 | 20250122 | 125100 | 3035075800 | 39700 | 39700 | 39750 | 39700 | 187 |
| 462 | 20250122 | 125000 | 3027650200 | 39750 | 39700 | 39750 | 39700 | 218 |
| 463 | 20250122 | 124900 | 3018991500 | 39750 | 39750 | 39800 | 39750 | 198 |
| 464 | 20250122 | 124800 | 3011120950 | 39750 | 39800 | 39800 | 39750 | 164 |
| 465 | 20250122 | 124700 | 3004601800 | 39750 | 39800 | 39800 | 39750 | 297 |
| 466 | 20250122 | 124600 | 2992792250 | 39750 | 39800 | 39800 | 39750 | 230 |
| 467 | 20250122 | 124500 | 2983646150 | 39800 | 39800 | 39800 | 39750 | 124 |
| 468 | 20250122 | 124400 | 2978714200 | 39750 | 39750 | 39800 | 39750 | 154 |
| 469 | 20250122 | 124300 | 2972591200 | 39800 | 39750 | 39800 | 39700 | 298 |
| 470 | 20250122 | 124200 | 2960744550 | 39800 | 39750 | 39800 | 39750 | 132 |
| 471 | 20250122 | 124100 | 2955496600 | 39750 | 39800 | 39850 | 39750 | 205 |
| 472 | 20250122 | 124000 | 2947343600 | 39800 | 39800 | 39850 | 39800 | 138 |
| 473 | 20250122 | 123900 | 2941849900 | 39850 | 39750 | 39850 | 39750 | 282 |
| 474 | 20250122 | 123800 | 2930626200 | 39800 | 39750 | 39800 | 39750 | 229 |
| 475 | 20250122 | 123700 | 2921521150 | 39800 | 39700 | 39800 | 39700 | 358 |
| 476 | 20250122 | 123600 | 2907290850 | 39750 | 39700 | 39750 | 39650 | 428 |
| 477 | 20250122 | 123500 | 2890301700 | 39650 | 39650 | 39700 | 39650 | 160 |
| 478 | 20250122 | 123400 | 2883956200 | 39700 | 39650 | 39700 | 39650 | 108 |
| 479 | 20250122 | 123300 | 2879672850 | 39700 | 39600 | 39700 | 39600 | 826 |
| 480 | 20250122 | 123200 | 2846918450 | 39650 | 39650 | 39650 | 39600 | 246 |
| 481 | 20250122 | 123100 | 2837174300 | 39650 | 39600 | 39650 | 39600 | 485 |
| 482 | 20250122 | 123000 | 2817965850 | 39650 | 39600 | 39650 | 39600 | 147 |
| 483 | 20250122 | 122900 | 2812143150 | 39600 | 39550 | 39650 | 39550 | 932 |
| 484 | 20250122 | 122800 | 2775230400 | 39600 | 39600 | 39600 | 39550 | 284 |
| 485 | 20250122 | 122700 | 2763995300 | 39550 | 39550 | 39600 | 39550 | 217 |
| 486 | 20250122 | 122600 | 2755409550 | 39600 | 39550 | 39600 | 39550 | 224 |
| 487 | 20250122 | 122500 | 2746547800 | 39600 | 39600 | 39600 | 39550 | 346 |
| 488 | 20250122 | 122400 | 2732858400 | 39550 | 39600 | 39650 | 39550 | 162 |
| 489 | 20250122 | 122300 | 2726443150 | 39600 | 39600 | 39650 | 39600 | 466 |
| 490 | 20250122 | 122200 | 2707986650 | 39600 | 39600 | 39650 | 39600 | 165 |
| 491 | 20250122 | 122100 | 2701451950 | 39600 | 39600 | 39600 | 39600 | 186 |
| 492 | 20250122 | 122000 | 2694086350 | 39600 | 39600 | 39650 | 39600 | 285 |
| 493 | 20250122 | 121900 | 2682800150 | 39600 | 39600 | 39650 | 39600 | 152 |
| 494 | 20250122 | 121800 | 2676779600 | 39600 | 39600 | 39650 | 39600 | 163 |
| 495 | 20250122 | 121700 | 2670323100 | 39600 | 39600 | 39650 | 39600 | 240 |
| 496 | 20250122 | 121600 | 2660815650 | 39650 | 39650 | 39700 | 39600 | 175 |
| 497 | 20250122 | 121500 | 2653881650 | 39600 | 39600 | 39700 | 39600 | 489 |
| 498 | 20250122 | 121400 | 2634500600 | 39650 | 39650 | 39650 | 39600 | 218 |
| 499 | 20250122 | 121300 | 2625864450 | 39600 | 39650 | 39700 | 39600 | 429 |
| 500 | 20250122 | 121200 | 2608856850 | 39650 | 39650 | 39700 | 39650 | 269 |
| 501 | 20250122 | 121100 | 2598190950 | 39650 | 39650 | 39700 | 39650 | 195 |
| 502 | 20250122 | 121000 | 2590459100 | 39700 | 39650 | 39700 | 39650 | 246 |
| 503 | 20250122 | 120900 | 2580705100 | 39650 | 39650 | 39700 | 39650 | 149 |
| 504 | 20250122 | 120800 | 2574797200 | 39700 | 39650 | 39700 | 39650 | 198 |
| 505 | 20250122 | 120700 | 2566945400 | 39700 | 39650 | 39700 | 39650 | 248 |
| 506 | 20250122 | 120600 | 2557109650 | 39700 | 39650 | 39700 | 39650 | 130 |
| 507 | 20250122 | 120500 | 2551953700 | 39700 | 39650 | 39700 | 39650 | 243 |
| 508 | 20250122 | 120400 | 2542315100 | 39700 | 39650 | 39700 | 39650 | 121 |
| 509 | 20250122 | 120300 | 2537516200 | 39700 | 39700 | 39700 | 39650 | 149 |
| 510 | 20250122 | 120200 | 2531606550 | 39650 | 39650 | 39700 | 39650 | 295 |
| 511 | 20250122 | 120100 | 2519906950 | 39650 | 39650 | 39700 | 39600 | 62 |
| 512 | 20250122 | 120000 | 2517450750 | 39700 | 39600 | 39700 | 39600 | 520 |
| 513 | 20250122 | 115900 | 2496844450 | 39600 | 39650 | 39650 | 39600 | 251 |
| 514 | 20250122 | 115800 | 2486902250 | 39600 | 39650 | 39650 | 39600 | 259 |
| 515 | 20250122 | 115700 | 2476641600 | 39650 | 39600 | 39650 | 39600 | 597 |
| 516 | 20250122 | 115600 | 2452991400 | 39600 | 39600 | 39650 | 39600 | 177 |
| 517 | 20250122 | 115500 | 2445980300 | 39650 | 39600 | 39650 | 39600 | 263 |
| 518 | 20250122 | 115400 | 2435562500 | 39650 | 39650 | 39650 | 39600 | 285 |
| 519 | 20250122 | 115300 | 2424274250 | 39600 | 39650 | 39650 | 39600 | 213 |
| 520 | 20250122 | 115200 | 2415829600 | 39650 | 39700 | 39700 | 39650 | 166 |
| 521 | 20250122 | 115100 | 2409247600 | 39650 | 39650 | 39700 | 39650 | 196 |
| 522 | 20250122 | 115000 | 2401475550 | 39700 | 39650 | 39700 | 39650 | 330 |
| 523 | 20250122 | 114900 | 2388387650 | 39700 | 39700 | 39700 | 39650 | 504 |
| 524 | 20250122 | 114800 | 2368398750 | 39700 | 39650 | 39750 | 39650 | 257 |
| 525 | 20250122 | 114700 | 2358205100 | 39650 | 39700 | 39750 | 39650 | 297 |
| 526 | 20250122 | 114600 | 2346421050 | 39650 | 39700 | 39700 | 39650 | 282 |
| 527 | 20250122 | 114500 | 2335236300 | 39650 | 39700 | 39700 | 39650 | 186 |
| 528 | 20250122 | 114400 | 2327859350 | 39750 | 39700 | 39750 | 39700 | 212 |
| 529 | 20250122 | 114300 | 2319441100 | 39750 | 39700 | 39750 | 39650 | 170 |
| 530 | 20250122 | 114200 | 2312691500 | 39750 | 39700 | 39750 | 39700 | 207 |
| 531 | 20250122 | 114100 | 2304473200 | 39750 | 39750 | 39750 | 39700 | 246 |
| 532 | 20250122 | 114000 | 2294702850 | 39700 | 39700 | 39750 | 39700 | 136 |
| 533 | 20250122 | 113900 | 2289302400 | 39750 | 39700 | 39800 | 39650 | 510 |
| 534 | 20250122 | 113800 | 2269034900 | 39750 | 39750 | 39750 | 39700 | 147 |
| 535 | 20250122 | 113700 | 2263197400 | 39750 | 39700 | 39750 | 39700 | 183 |
| 536 | 20250122 | 113600 | 2255931000 | 39750 | 39700 | 39750 | 39700 | 188 |
| 537 | 20250122 | 113500 | 2248466200 | 39700 | 39750 | 39750 | 39700 | 105 |
| 538 | 20250122 | 113400 | 2244297550 | 39700 | 39700 | 39750 | 39700 | 267 |
| 539 | 20250122 | 113300 | 2233694450 | 39750 | 39700 | 39750 | 39700 | 250 |
| 540 | 20250122 | 113200 | 2223766900 | 39700 | 39700 | 39750 | 39650 | 285 |
| 541 | 20250122 | 113100 | 2212452900 | 39700 | 39700 | 39750 | 39650 | 340 |
| 542 | 20250122 | 113000 | 2198958050 | 39750 | 39700 | 39750 | 39650 | 207 |
| 543 | 20250122 | 112900 | 2190741250 | 39750 | 39700 | 39750 | 39700 | 237 |
| 544 | 20250122 | 112800 | 2181331300 | 39750 | 39700 | 39750 | 39700 | 148 |
| 545 | 20250122 | 112700 | 2175455400 | 39700 | 39700 | 39750 | 39700 | 108 |
| 546 | 20250122 | 112600 | 2171167050 | 39700 | 39700 | 39750 | 39700 | 285 |
| 547 | 20250122 | 112500 | 2159851050 | 39700 | 39700 | 39700 | 39700 | 75 |
| 548 | 20250122 | 112400 | 2156873550 | 39750 | 39750 | 39850 | 39650 | 269 |
| 549 | 20250122 | 112300 | 2146186000 | 39850 | 39700 | 39850 | 39700 | 229 |
| 550 | 20250122 | 112200 | 2137088800 | 39750 | 39700 | 39750 | 39700 | 168 |
| 551 | 20250122 | 112100 | 2130417550 | 39750 | 39750 | 39800 | 39700 | 209 |
| 552 | 20250122 | 112000 | 2122116050 | 39700 | 39800 | 39800 | 39700 | 281 |
| 553 | 20250122 | 111900 | 2110947850 | 39800 | 39800 | 39850 | 39800 | 50 |
| 554 | 20250122 | 111800 | 2108957500 | 39850 | 39750 | 39850 | 39750 | 726 |
| 555 | 20250122 | 111700 | 2080063200 | 39750 | 39700 | 39800 | 39700 | 190 |
| 556 | 20250122 | 111600 | 2072511450 | 39700 | 39800 | 39800 | 39700 | 252 |
| 557 | 20250122 | 111500 | 2062496350 | 39750 | 39750 | 39800 | 39750 | 205 |
| 558 | 20250122 | 111400 | 2054346800 | 39800 | 39800 | 39800 | 39750 | 120 |
| 559 | 20250122 | 111300 | 2049575500 | 39800 | 39750 | 39800 | 39750 | 201 |
| 560 | 20250122 | 111200 | 2041583750 | 39800 | 39750 | 39800 | 39750 | 214 |
| 561 | 20250122 | 111100 | 2033075050 | 39800 | 39750 | 39800 | 39750 | 232 |
| 562 | 20250122 | 111000 | 2023850450 | 39800 | 39750 | 39800 | 39750 | 249 |
| 563 | 20250122 | 110900 | 2013950150 | 39800 | 39750 | 39800 | 39750 | 200 |
| 564 | 20250122 | 110800 | 2005997950 | 39750 | 39850 | 39850 | 39750 | 150 |
| 565 | 20250122 | 110700 | 2000029100 | 39800 | 39800 | 39850 | 39750 | 385 |
| 566 | 20250122 | 110600 | 1984703550 | 39750 | 39750 | 39800 | 39750 | 115 |
| 567 | 20250122 | 110500 | 1980131600 | 39750 | 39800 | 39850 | 39750 | 151 |
| 568 | 20250122 | 110400 | 1974123950 | 39850 | 39800 | 39850 | 39800 | 398 |
| 569 | 20250122 | 110300 | 1958280700 | 39800 | 39800 | 39850 | 39800 | 305 |
| 570 | 20250122 | 110200 | 1946138100 | 39850 | 39800 | 39850 | 39800 | 177 |
| 571 | 20250122 | 110100 | 1939092850 | 39850 | 39800 | 39850 | 39750 | 823 |
| 572 | 20250122 | 110000 | 1906333900 | 39800 | 39800 | 39850 | 39800 | 215 |
| 573 | 20250122 | 105900 | 1897776100 | 39850 | 39800 | 39850 | 39800 | 179 |
| 574 | 20250122 | 105800 | 1890650500 | 39850 | 39800 | 39900 | 39800 | 296 |
| 575 | 20250122 | 105700 | 1878866700 | 39800 | 39850 | 39900 | 39800 | 298 |
| 576 | 20250122 | 105600 | 1866995800 | 39850 | 39850 | 39900 | 39850 | 219 |
| 577 | 20250122 | 105500 | 1858268000 | 39900 | 39850 | 39900 | 39850 | 209 |
| 578 | 20250122 | 105400 | 1849937250 | 39900 | 39850 | 39900 | 39850 | 34 |
| 579 | 20250122 | 105300 | 1848582000 | 39900 | 39800 | 39900 | 39750 | 461 |
| 580 | 20250122 | 105200 | 1830227750 | 39750 | 39750 | 39800 | 39750 | 231 |
| 581 | 20250122 | 105100 | 1821043250 | 39800 | 39800 | 39850 | 39750 | 155 |
| 582 | 20250122 | 105000 | 1814875850 | 39850 | 39800 | 39850 | 39800 | 182 |
| 583 | 20250122 | 104900 | 1807631550 | 39850 | 39800 | 39900 | 39800 | 167 |
| 584 | 20250122 | 104800 | 1800983150 | 39850 | 39800 | 39850 | 39750 | 1536 |
| 585 | 20250122 | 104700 | 1739842700 | 39800 | 39800 | 39850 | 39800 | 172 |
| 586 | 20250122 | 104600 | 1732995650 | 39800 | 39800 | 39850 | 39800 | 180 |
| 587 | 20250122 | 104500 | 1725828300 | 39850 | 39800 | 39850 | 39800 | 336 |
| 588 | 20250122 | 104400 | 1712452100 | 39800 | 39800 | 39850 | 39800 | 163 |
| 589 | 20250122 | 104300 | 1705964450 | 39800 | 39850 | 39900 | 39800 | 381 |
| 590 | 20250122 | 104200 | 1690780350 | 39900 | 39850 | 39900 | 39850 | 188 |
| 591 | 20250122 | 104100 | 1683286850 | 39900 | 39900 | 39950 | 39850 | 250 |
| 592 | 20250122 | 104000 | 1673314300 | 39950 | 39900 | 39950 | 39900 | 110 |
| 593 | 20250122 | 103900 | 1668924250 | 39900 | 39900 | 39950 | 39900 | 508 |
| 594 | 20250122 | 103800 | 1648631800 | 39900 | 39850 | 39950 | 39850 | 314 |
| 595 | 20250122 | 103700 | 1636105250 | 39850 | 39800 | 39900 | 39800 | 278 |
| 596 | 20250122 | 103600 | 1625028650 | 39850 | 39850 | 39850 | 39800 | 115 |
| 597 | 20250122 | 103500 | 1620445950 | 39850 | 39850 | 39900 | 39850 | 159 |
| 598 | 20250122 | 103400 | 1614108650 | 39850 | 39850 | 39900 | 39850 | 185 |
| 599 | 20250122 | 103300 | 1606734450 | 39900 | 39850 | 39900 | 39850 | 145 |
| 600 | 20250122 | 103200 | 1600955950 | 39900 | 39850 | 39900 | 39850 | 179 |
| 601 | 20250122 | 103100 | 1593821300 | 39900 | 39850 | 39900 | 39850 | 120 |
| 602 | 20250122 | 103000 | 1589037500 | 39900 | 39950 | 39950 | 39850 | 146 |
| 603 | 20250122 | 102900 | 1583218050 | 39900 | 39850 | 39950 | 39850 | 338 |
| 604 | 20250122 | 102800 | 1569740000 | 39900 | 39850 | 39900 | 39850 | 105 |
| 605 | 20250122 | 102700 | 1565554500 | 39900 | 39900 | 39950 | 39850 | 162 |
| 606 | 20250122 | 102600 | 1559091850 | 39900 | 39850 | 39900 | 39850 | 353 |
| 607 | 20250122 | 102500 | 1545018450 | 39900 | 39900 | 39950 | 39900 | 202 |
| 608 | 20250122 | 102400 | 1536957900 | 39900 | 39900 | 39950 | 39900 | 174 |
| 609 | 20250122 | 102300 | 1530013600 | 39950 | 39950 | 39950 | 39900 | 26 |
| 610 | 20250122 | 102200 | 1528975800 | 39900 | 39850 | 39950 | 39850 | 559 |
| 611 | 20250122 | 102100 | 1506670900 | 39900 | 39850 | 39900 | 39850 | 281 |
| 612 | 20250122 | 102000 | 1495470800 | 39850 | 39900 | 39900 | 39850 | 211 |
| 613 | 20250122 | 101900 | 1487055100 | 39900 | 39800 | 39900 | 39800 | 280 |
| 614 | 20250122 | 101800 | 1475894300 | 39850 | 39850 | 39900 | 39800 | 182 |
| 615 | 20250122 | 101700 | 1468647050 | 39850 | 39850 | 39900 | 39850 | 158 |
| 616 | 20250122 | 101600 | 1462349450 | 39900 | 39850 | 39900 | 39800 | 394 |
| 617 | 20250122 | 101500 | 1446643400 | 39900 | 39850 | 39900 | 39850 | 73 |
| 618 | 20250122 | 101400 | 1443733450 | 39900 | 39900 | 39900 | 39850 | 15 |
| 619 | 20250122 | 101300 | 1443135300 | 39850 | 39850 | 39900 | 39850 | 47 |
| 620 | 20250122 | 101200 | 1441261900 | 39900 | 39850 | 39900 | 39850 | 21 |
| 621 | 20250122 | 101100 | 1440424800 | 39900 | 39900 | 39950 | 39850 | 287 |
| 622 | 20250122 | 101000 | 1428974550 | 39900 | 39900 | 39900 | 39900 | 42 |
| 623 | 20250122 | 100900 | 1427298750 | 39900 | 39900 | 39950 | 39900 | 161 |
| 624 | 20250122 | 100800 | 1420874800 | 39900 | 39900 | 39950 | 39900 | 200 |
| 625 | 20250122 | 100700 | 1412894250 | 39950 | 39900 | 39950 | 39900 | 303 |
| 626 | 20250122 | 100600 | 1400801500 | 39900 | 39950 | 39950 | 39900 | 7 |
| 627 | 20250122 | 100500 | 1400522100 | 39950 | 39850 | 39950 | 39850 | 539 |
| 628 | 20250122 | 100400 | 1379012900 | 39900 | 39850 | 39900 | 39850 | 829 |
| 629 | 20250122 | 100300 | 1345962450 | 39850 | 39850 | 39850 | 39750 | 222 |
| 630 | 20250122 | 100200 | 1337129050 | 39800 | 39800 | 39850 | 39800 | 674 |
| 631 | 20250122 | 100100 | 1310300950 | 39750 | 39750 | 39850 | 39750 | 244 |
| 632 | 20250122 | 100000 | 1300588750 | 39850 | 39850 | 39900 | 39800 | 286 |
| 633 | 20250122 | 095900 | 1289203300 | 39800 | 39900 | 39950 | 39800 | 996 |
| 634 | 20250122 | 095800 | 1249467250 | 39900 | 39850 | 39900 | 39850 | 8 |
| 635 | 20250122 | 095700 | 1249148150 | 39900 | 39900 | 39900 | 39900 | 10 |
| 636 | 20250122 | 095600 | 1248749150 | 39950 | 39950 | 39950 | 39850 | 14 |
| 637 | 20250122 | 095500 | 1248190500 | 39950 | 39950 | 39950 | 39950 | 37 |
| 638 | 20250122 | 095400 | 1246712350 | 39950 | 39900 | 40000 | 39900 | 17 |
| 639 | 20250122 | 095300 | 1246033050 | 39950 | 39800 | 40000 | 39800 | 2792 |
| 640 | 20250122 | 095200 | 1134775450 | 39800 | 39800 | 39800 | 39750 | 8 |
| 641 | 20250122 | 095100 | 1134457100 | 39800 | 39800 | 39800 | 39800 | 47 |
| 642 | 20250122 | 095000 | 1132586500 | 39800 | 39750 | 39800 | 39700 | 487 |
| 643 | 20250122 | 094900 | 1113227300 | 39750 | 39700 | 39750 | 39700 | 45 |
| 644 | 20250122 | 094800 | 1111440750 | 39750 | 39700 | 39750 | 39600 | 387 |
| 645 | 20250122 | 094700 | 1096074150 | 39750 | 39750 | 39750 | 39650 | 176 |
| 646 | 20250122 | 094600 | 1089086800 | 39700 | 39700 | 39700 | 39600 | 162 |
| 647 | 20250122 | 094500 | 1082662400 | 39700 | 39700 | 39700 | 39600 | 152 |
| 648 | 20250122 | 094400 | 1076635150 | 39700 | 39650 | 39700 | 39600 | 521 |
| 649 | 20250122 | 094300 | 1055978600 | 39700 | 39750 | 39750 | 39600 | 80 |
| 650 | 20250122 | 094200 | 1052806900 | 39750 | 39700 | 39750 | 39600 | 411 |
| 651 | 20250122 | 094100 | 1036498250 | 39700 | 39750 | 39750 | 39700 | 295 |
| 652 | 20250122 | 094000 | 1024785200 | 39750 | 39700 | 39750 | 39700 | 144 |
| 653 | 20250122 | 093900 | 1019066550 | 39750 | 39700 | 39750 | 39700 | 304 |
| 654 | 20250122 | 093800 | 1006995350 | 39700 | 39700 | 39750 | 39700 | 266 |
| 655 | 20250122 | 093700 | 996433400 | 39750 | 39700 | 39750 | 39700 | 19 |
| 656 | 20250122 | 093600 | 995678200 | 39750 | 39750 | 39750 | 39750 | 1 |
| 657 | 20250122 | 093500 | 995638450 | 39750 | 39650 | 39750 | 39550 | 1550 |
| 658 | 20250122 | 093400 | 934182950 | 39600 | 39600 | 39650 | 39600 | 851 |
| 659 | 20250122 | 093300 | 900482850 | 39600 | 39700 | 39700 | 39600 | 204 |
| 660 | 20250122 | 093200 | 892401450 | 39700 | 39600 | 39700 | 39600 | 334 |
| 661 | 20250122 | 093100 | 879166600 | 39700 | 39750 | 39750 | 39600 | 3736 |
| 662 | 20250122 | 093000 | 730932650 | 39700 | 39700 | 39750 | 39700 | 407 |
| 663 | 20250122 | 092900 | 714768300 | 39750 | 39750 | 39750 | 39700 | 140 |
| 664 | 20250122 | 092800 | 709205250 | 39750 | 39750 | 39750 | 39750 | 19 |
| 665 | 20250122 | 092700 | 708450000 | 39750 | 39750 | 39800 | 39750 | 148 |
| 666 | 20250122 | 092600 | 702565850 | 39750 | 39750 | 39800 | 39700 | 1808 |
| 667 | 20250122 | 092500 | 630715950 | 39800 | 39750 | 39800 | 39750 | 132 |
| 668 | 20250122 | 092400 | 625467550 | 39800 | 39750 | 39850 | 39750 | 267 |
| 669 | 20250122 | 092300 | 614845000 | 39850 | 39800 | 39850 | 39750 | 931 |
| 670 | 20250122 | 092200 | 577802450 | 39850 | 39850 | 39850 | 39800 | 283 |
| 671 | 20250122 | 092100 | 566536150 | 39850 | 39750 | 39850 | 39750 | 640 |
| 672 | 20250122 | 092000 | 541051700 | 39800 | 39800 | 39850 | 39800 | 339 |
| 673 | 20250122 | 091900 | 527558750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 674 | 20250122 | 091800 | 527558750 | 39900 | 39800 | 39900 | 39800 | 1320 |
| 675 | 20250122 | 091700 | 474961650 | 39850 | 39850 | 39850 | 39800 | 45 |
| 676 | 20250122 | 091600 | 473169700 | 39750 | 39800 | 39850 | 39750 | 575 |
| 677 | 20250122 | 091500 | 450280850 | 39800 | 39850 | 39850 | 39800 | 5 |
| 678 | 20250122 | 091400 | 450081650 | 39850 | 39850 | 39850 | 39800 | 744 |
| 679 | 20250122 | 091300 | 420436100 | 39800 | 39800 | 39800 | 39800 | 1 |
| 680 | 20250122 | 091200 | 420396300 | 39800 | 39800 | 39850 | 39750 | 818 |
| 681 | 20250122 | 091100 | 387835750 | 39800 | 39850 | 39850 | 39750 | 278 |
| 682 | 20250122 | 091000 | 376771850 | 39800 | 39850 | 39850 | 39750 | 1140 |
| 683 | 20250122 | 090900 | 331397900 | 39800 | 39850 | 39850 | 39750 | 767 |
| 684 | 20250122 | 090800 | 300863350 | 39850 | 39800 | 39900 | 39750 | 718 |
| 685 | 20250122 | 090700 | 272288150 | 39900 | 39850 | 39900 | 39750 | 582 |
| 686 | 20250122 | 090600 | 249120650 | 39900 | 39800 | 39900 | 39750 | 587 |
| 687 | 20250122 | 090500 | 225729650 | 39850 | 39900 | 39950 | 39750 | 867 |
| 688 | 20250122 | 090400 | 191210650 | 40000 | 39850 | 40050 | 39850 | 155 |
| 689 | 20250122 | 090300 | 185023200 | 40050 | 39950 | 40050 | 39800 | 546 |
| 690 | 20250122 | 090200 | 163243250 | 40050 | 40000 | 40050 | 39950 | 581 |
| 691 | 20250122 | 090100 | 140004550 | 40000 | 40050 | 40200 | 40000 | 156 |
| 692 | 20250122 | 090000 | 133753650 | 40000 | 40200 | 40250 | 40000 | 3320 |