37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250124 | 202900 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 23754 |
| 3 | 20250124 | 202800 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 4 | 20250124 | 202700 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 5 | 20250124 | 202600 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 6 | 20250124 | 202500 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 7 | 20250124 | 202400 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 8 | 20250124 | 202300 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 9 | 20250124 | 202200 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 10 | 20250124 | 202100 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 11 | 20250124 | 202000 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 12 | 20250124 | 201900 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 13 | 20250124 | 201800 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 14 | 20250124 | 201700 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 15 | 20250124 | 201600 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 16 | 20250124 | 201500 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 17 | 20250124 | 201400 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 18 | 20250124 | 201300 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 19 | 20250124 | 201200 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 20 | 20250124 | 201100 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 21 | 20250124 | 201000 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 22 | 20250124 | 200900 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 23 | 20250124 | 200800 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 24 | 20250124 | 200700 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 25 | 20250124 | 200600 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 26 | 20250124 | 200500 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 27 | 20250124 | 200400 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 28 | 20250124 | 200300 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 29 | 20250124 | 200200 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 30 | 20250124 | 200100 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 31 | 20250124 | 200000 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 32 | 20250124 | 195900 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 23754 |
| 33 | 20250124 | 195800 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 34 | 20250124 | 195700 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 35 | 20250124 | 195600 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 36 | 20250124 | 195500 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 37 | 20250124 | 195400 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 38 | 20250124 | 195300 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 39 | 20250124 | 195200 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 40 | 20250124 | 195100 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 41 | 20250124 | 195000 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 42 | 20250124 | 194900 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 43 | 20250124 | 194800 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 44 | 20250124 | 194700 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 45 | 20250124 | 194600 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 46 | 20250124 | 194500 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 47 | 20250124 | 194400 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 48 | 20250124 | 194300 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 49 | 20250124 | 194200 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 50 | 20250124 | 194100 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 51 | 20250124 | 194000 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 52 | 20250124 | 193900 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 53 | 20250124 | 193800 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 54 | 20250124 | 193700 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 55 | 20250124 | 193600 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 56 | 20250124 | 193500 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 57 | 20250124 | 193400 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 58 | 20250124 | 193300 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 59 | 20250124 | 193200 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 60 | 20250124 | 193100 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 61 | 20250124 | 193000 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 62 | 20250124 | 192900 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 23754 |
| 63 | 20250124 | 192800 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 64 | 20250124 | 192700 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 65 | 20250124 | 192600 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 66 | 20250124 | 192500 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 67 | 20250124 | 192400 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 68 | 20250124 | 192300 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 69 | 20250124 | 192200 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 70 | 20250124 | 192100 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 71 | 20250124 | 192000 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 72 | 20250124 | 191900 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 73 | 20250124 | 191800 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 74 | 20250124 | 191700 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 75 | 20250124 | 191600 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 76 | 20250124 | 191500 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 77 | 20250124 | 191400 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 78 | 20250124 | 191300 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 79 | 20250124 | 191200 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 80 | 20250124 | 191100 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 81 | 20250124 | 191000 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 82 | 20250124 | 190900 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 83 | 20250124 | 190800 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 84 | 20250124 | 190700 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 85 | 20250124 | 190600 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 86 | 20250124 | 190500 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 87 | 20250124 | 190400 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 88 | 20250124 | 190300 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 89 | 20250124 | 190200 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 90 | 20250124 | 190100 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 91 | 20250124 | 190000 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 92 | 20250124 | 185900 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 23754 |
| 93 | 20250124 | 185800 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 94 | 20250124 | 185700 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 95 | 20250124 | 185600 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 96 | 20250124 | 185500 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 97 | 20250124 | 185400 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 98 | 20250124 | 185300 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 99 | 20250124 | 185200 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 100 | 20250124 | 185100 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 101 | 20250124 | 185000 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 102 | 20250124 | 184900 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 103 | 20250124 | 184800 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 104 | 20250124 | 184700 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 105 | 20250124 | 184600 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 106 | 20250124 | 184500 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 107 | 20250124 | 184400 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 108 | 20250124 | 184300 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 109 | 20250124 | 184200 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 110 | 20250124 | 184100 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 111 | 20250124 | 184000 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 112 | 20250124 | 183900 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 113 | 20250124 | 183800 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 114 | 20250124 | 183700 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 115 | 20250124 | 183600 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 116 | 20250124 | 183500 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 117 | 20250124 | 183400 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 118 | 20250124 | 183300 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 119 | 20250124 | 183200 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 120 | 20250124 | 183100 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 121 | 20250124 | 183000 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 122 | 20250124 | 182900 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 23754 |
| 123 | 20250124 | 182800 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 124 | 20250124 | 182700 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 125 | 20250124 | 182600 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 126 | 20250124 | 182500 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 127 | 20250124 | 182400 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 128 | 20250124 | 182300 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 129 | 20250124 | 182200 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 130 | 20250124 | 182100 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 131 | 20250124 | 182000 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 132 | 20250124 | 181900 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 133 | 20250124 | 181800 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 134 | 20250124 | 181700 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 135 | 20250124 | 181600 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 136 | 20250124 | 181500 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 137 | 20250124 | 181400 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 138 | 20250124 | 181300 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 139 | 20250124 | 181200 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 140 | 20250124 | 181100 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 141 | 20250124 | 181000 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 142 | 20250124 | 180900 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 143 | 20250124 | 180800 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 144 | 20250124 | 180700 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 145 | 20250124 | 180600 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 146 | 20250124 | 180500 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 147 | 20250124 | 180400 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 148 | 20250124 | 180300 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 149 | 20250124 | 180200 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 150 | 20250124 | 180100 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 151 | 20250124 | 180000 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 152 | 20250124 | 175900 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 23754 |
| 153 | 20250124 | 175800 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 154 | 20250124 | 175700 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 155 | 20250124 | 175600 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 156 | 20250124 | 175500 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 157 | 20250124 | 175400 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 158 | 20250124 | 175300 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 159 | 20250124 | 175200 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 160 | 20250124 | 175100 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 161 | 20250124 | 175000 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 162 | 20250124 | 174900 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 163 | 20250124 | 174800 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 164 | 20250124 | 174700 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 165 | 20250124 | 174600 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 166 | 20250124 | 174500 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 167 | 20250124 | 174400 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 168 | 20250124 | 174300 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 169 | 20250124 | 174200 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 170 | 20250124 | 174100 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 171 | 20250124 | 174000 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 172 | 20250124 | 173900 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 173 | 20250124 | 173800 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 174 | 20250124 | 173700 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 175 | 20250124 | 173600 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 176 | 20250124 | 173500 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 177 | 20250124 | 173400 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 178 | 20250124 | 173300 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 179 | 20250124 | 173200 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 180 | 20250124 | 173100 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 181 | 20250124 | 173000 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 182 | 20250124 | 172900 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 23754 |
| 183 | 20250124 | 172800 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 184 | 20250124 | 172700 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 185 | 20250124 | 172600 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 186 | 20250124 | 172500 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 187 | 20250124 | 172400 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 188 | 20250124 | 172300 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 189 | 20250124 | 172200 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 190 | 20250124 | 172100 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 191 | 20250124 | 172000 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 192 | 20250124 | 171900 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 193 | 20250124 | 171800 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 194 | 20250124 | 171700 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 195 | 20250124 | 171600 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 196 | 20250124 | 171500 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 197 | 20250124 | 171400 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 198 | 20250124 | 171300 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 199 | 20250124 | 171200 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 200 | 20250124 | 171100 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 201 | 20250124 | 171000 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 202 | 20250124 | 170900 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 203 | 20250124 | 170800 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 204 | 20250124 | 170700 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 205 | 20250124 | 170600 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 206 | 20250124 | 170500 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 207 | 20250124 | 170400 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 208 | 20250124 | 170300 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 209 | 20250124 | 170200 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 210 | 20250124 | 170100 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 211 | 20250124 | 170000 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 212 | 20250124 | 165900 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 23754 |
| 213 | 20250124 | 165800 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 214 | 20250124 | 165700 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 215 | 20250124 | 165600 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 216 | 20250124 | 165500 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 217 | 20250124 | 165400 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 218 | 20250124 | 165300 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 219 | 20250124 | 165200 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 220 | 20250124 | 165100 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 221 | 20250124 | 165000 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 222 | 20250124 | 164900 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 223 | 20250124 | 164800 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 224 | 20250124 | 164700 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 225 | 20250124 | 164600 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 226 | 20250124 | 164500 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 227 | 20250124 | 164400 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 228 | 20250124 | 164300 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 229 | 20250124 | 164200 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 230 | 20250124 | 164100 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 231 | 20250124 | 164000 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 232 | 20250124 | 163900 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 233 | 20250124 | 163800 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 234 | 20250124 | 163700 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 235 | 20250124 | 163600 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 236 | 20250124 | 163500 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 237 | 20250124 | 163400 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 238 | 20250124 | 163300 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 239 | 20250124 | 163200 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 240 | 20250124 | 163100 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 241 | 20250124 | 163000 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 242 | 20250124 | 162900 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 23754 |
| 243 | 20250124 | 162800 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 244 | 20250124 | 162700 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 245 | 20250124 | 162600 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 246 | 20250124 | 162500 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 247 | 20250124 | 162400 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 248 | 20250124 | 162300 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 249 | 20250124 | 162200 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 250 | 20250124 | 162100 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 251 | 20250124 | 162000 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 252 | 20250124 | 161900 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 253 | 20250124 | 161800 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 254 | 20250124 | 161700 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 255 | 20250124 | 161600 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 256 | 20250124 | 161500 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 257 | 20250124 | 161400 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 258 | 20250124 | 161300 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 259 | 20250124 | 161200 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 260 | 20250124 | 161100 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 261 | 20250124 | 161000 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 262 | 20250124 | 160900 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 263 | 20250124 | 160800 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 264 | 20250124 | 160700 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 265 | 20250124 | 160600 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 266 | 20250124 | 160500 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 267 | 20250124 | 160400 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 268 | 20250124 | 160300 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 269 | 20250124 | 160200 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 270 | 20250124 | 160100 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 271 | 20250124 | 160000 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 272 | 20250124 | 155900 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 23754 |
| 273 | 20250124 | 155800 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 274 | 20250124 | 155700 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 275 | 20250124 | 155600 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 276 | 20250124 | 155500 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 277 | 20250124 | 155400 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 278 | 20250124 | 155300 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 279 | 20250124 | 155200 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 280 | 20250124 | 155100 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 281 | 20250124 | 155000 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 282 | 20250124 | 154900 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 283 | 20250124 | 154800 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 284 | 20250124 | 154700 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 285 | 20250124 | 154600 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 286 | 20250124 | 154500 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 287 | 20250124 | 154400 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 288 | 20250124 | 154300 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 289 | 20250124 | 154200 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 290 | 20250124 | 154100 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 291 | 20250124 | 154000 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 292 | 20250124 | 153900 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 293 | 20250124 | 153800 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 294 | 20250124 | 153700 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 295 | 20250124 | 153600 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 296 | 20250124 | 153500 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 297 | 20250124 | 153400 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 298 | 20250124 | 153300 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 299 | 20250124 | 153200 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 300 | 20250124 | 153100 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 301 | 20250124 | 153000 | 8006058600 | 39800 | 39800 | 39800 | 39800 | 23754 |
| 302 | 20250124 | 152900 | 7060649400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 303 | 20250124 | 152800 | 7060649400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 304 | 20250124 | 152700 | 7060649400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 305 | 20250124 | 152600 | 7060649400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 306 | 20250124 | 152500 | 7060649400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 307 | 20250124 | 152400 | 7060649400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 308 | 20250124 | 152300 | 7060649400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 309 | 20250124 | 152200 | 7060649400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 310 | 20250124 | 152100 | 7060649400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 311 | 20250124 | 152000 | 7060649400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 312 | 20250124 | 151900 | 7060649400 | 39650 | 39750 | 39750 | 39650 | 533 |
| 313 | 20250124 | 151800 | 7039467550 | 39700 | 39750 | 39750 | 39700 | 786 |
| 314 | 20250124 | 151700 | 7008246650 | 39700 | 39750 | 39750 | 39700 | 650 |
| 315 | 20250124 | 151600 | 6982420200 | 39700 | 39700 | 39750 | 39650 | 1227 |
| 316 | 20250124 | 151500 | 6933736400 | 39700 | 39650 | 39800 | 39650 | 1905 |
| 317 | 20250124 | 151400 | 6858104150 | 39700 | 39800 | 39800 | 39650 | 1548 |
| 318 | 20250124 | 151300 | 6796638950 | 39800 | 39800 | 39800 | 39700 | 547 |
| 319 | 20250124 | 151200 | 6774868800 | 39800 | 39750 | 39800 | 39700 | 372 |
| 320 | 20250124 | 151100 | 6760080800 | 39750 | 39700 | 39750 | 39700 | 715 |
| 321 | 20250124 | 151000 | 6731683200 | 39700 | 39700 | 39700 | 39650 | 292 |
| 322 | 20250124 | 150900 | 6720092150 | 39650 | 39650 | 39700 | 39650 | 289 |
| 323 | 20250124 | 150800 | 6708619250 | 39700 | 39650 | 39700 | 39600 | 494 |
| 324 | 20250124 | 150700 | 6689027050 | 39650 | 39700 | 39750 | 39600 | 1012 |
| 325 | 20250124 | 150600 | 6648872000 | 39700 | 39800 | 39800 | 39650 | 4586 |
| 326 | 20250124 | 150500 | 6466493250 | 39800 | 39800 | 39800 | 39750 | 206 |
| 327 | 20250124 | 150400 | 6458295000 | 39800 | 39800 | 39800 | 39750 | 324 |
| 328 | 20250124 | 150300 | 6445404500 | 39750 | 39800 | 39800 | 39750 | 301 |
| 329 | 20250124 | 150200 | 6433428850 | 39800 | 39800 | 39800 | 39750 | 264 |
| 330 | 20250124 | 150100 | 6422922150 | 39800 | 39750 | 39800 | 39700 | 278 |
| 331 | 20250124 | 150000 | 6411868100 | 39750 | 39700 | 39750 | 39700 | 304 |
| 332 | 20250124 | 145900 | 6399791700 | 39700 | 39700 | 39750 | 39700 | 765 |
| 333 | 20250124 | 145800 | 6369411250 | 39700 | 39700 | 39750 | 39700 | 365 |
| 334 | 20250124 | 145700 | 6354908350 | 39700 | 39700 | 39750 | 39650 | 502 |
| 335 | 20250124 | 145600 | 6334979750 | 39650 | 39700 | 39700 | 39650 | 528 |
| 336 | 20250124 | 145500 | 6314035500 | 39700 | 39700 | 39750 | 39650 | 707 |
| 337 | 20250124 | 145400 | 6285971300 | 39650 | 39700 | 39700 | 39650 | 328 |
| 338 | 20250124 | 145300 | 6272953750 | 39700 | 39800 | 39800 | 39700 | 684 |
| 339 | 20250124 | 145200 | 6245793250 | 39700 | 39700 | 39750 | 39700 | 457 |
| 340 | 20250124 | 145100 | 6227632600 | 39700 | 39700 | 39800 | 39700 | 938 |
| 341 | 20250124 | 145000 | 6190355400 | 39700 | 39700 | 39750 | 39700 | 233 |
| 342 | 20250124 | 144900 | 6181097350 | 39700 | 39750 | 39800 | 39650 | 1295 |
| 343 | 20250124 | 144800 | 6129646650 | 39700 | 39750 | 39750 | 39700 | 902 |
| 344 | 20250124 | 144700 | 6093801950 | 39750 | 39750 | 39800 | 39750 | 436 |
| 345 | 20250124 | 144600 | 6076465350 | 39800 | 39750 | 39800 | 39750 | 740 |
| 346 | 20250124 | 144500 | 6047043600 | 39750 | 39800 | 39800 | 39750 | 306 |
| 347 | 20250124 | 144400 | 6034871700 | 39750 | 39800 | 39800 | 39750 | 560 |
| 348 | 20250124 | 144300 | 6012601300 | 39800 | 39750 | 39800 | 39750 | 442 |
| 349 | 20250124 | 144200 | 5995015850 | 39800 | 39750 | 39800 | 39750 | 806 |
| 350 | 20250124 | 144100 | 5962971900 | 39750 | 39800 | 39800 | 39750 | 350 |
| 351 | 20250124 | 144000 | 5949048800 | 39750 | 39750 | 39800 | 39700 | 839 |
| 352 | 20250124 | 143900 | 5915712000 | 39750 | 39700 | 39750 | 39700 | 593 |
| 353 | 20250124 | 143800 | 5892166700 | 39750 | 39750 | 39750 | 39700 | 593 |
| 354 | 20250124 | 143700 | 5868616400 | 39700 | 39700 | 39750 | 39700 | 294 |
| 355 | 20250124 | 143600 | 5856939300 | 39700 | 39700 | 39750 | 39700 | 562 |
| 356 | 20250124 | 143500 | 5834616950 | 39700 | 39700 | 39750 | 39700 | 812 |
| 357 | 20250124 | 143400 | 5802375200 | 39700 | 39650 | 39700 | 39650 | 543 |
| 358 | 20250124 | 143300 | 5780831750 | 39700 | 39700 | 39700 | 39650 | 161 |
| 359 | 20250124 | 143200 | 5774440600 | 39650 | 39700 | 39700 | 39650 | 461 |
| 360 | 20250124 | 143100 | 5756156550 | 39650 | 39700 | 39700 | 39650 | 482 |
| 361 | 20250124 | 143000 | 5737039800 | 39650 | 39650 | 39700 | 39650 | 235 |
| 362 | 20250124 | 142900 | 5727716700 | 39650 | 39650 | 39700 | 39650 | 316 |
| 363 | 20250124 | 142800 | 5715184950 | 39650 | 39700 | 39700 | 39650 | 648 |
| 364 | 20250124 | 142700 | 5689483850 | 39650 | 39700 | 39700 | 39650 | 413 |
| 365 | 20250124 | 142600 | 5673101950 | 39650 | 39650 | 39700 | 39650 | 203 |
| 366 | 20250124 | 142500 | 5665049800 | 39700 | 39700 | 39700 | 39600 | 810 |
| 367 | 20250124 | 142400 | 5632930950 | 39650 | 39650 | 39700 | 39600 | 230 |
| 368 | 20250124 | 142300 | 5623810850 | 39600 | 39650 | 39700 | 39600 | 317 |
| 369 | 20250124 | 142200 | 5611246550 | 39650 | 39650 | 39700 | 39600 | 412 |
| 370 | 20250124 | 142100 | 5594922000 | 39650 | 39700 | 39700 | 39600 | 500 |
| 371 | 20250124 | 142000 | 5575098550 | 39650 | 39600 | 39700 | 39600 | 288 |
| 372 | 20250124 | 141900 | 5563677900 | 39650 | 39650 | 39650 | 39600 | 239 |
| 373 | 20250124 | 141800 | 5554205250 | 39650 | 39650 | 39700 | 39650 | 567 |
| 374 | 20250124 | 141700 | 5531719250 | 39650 | 39600 | 39650 | 39600 | 276 |
| 375 | 20250124 | 141600 | 5520786850 | 39600 | 39600 | 39650 | 39600 | 327 |
| 376 | 20250124 | 141500 | 5507835200 | 39650 | 39600 | 39650 | 39600 | 387 |
| 377 | 20250124 | 141400 | 5492506500 | 39600 | 39600 | 39650 | 39600 | 314 |
| 378 | 20250124 | 141300 | 5480072000 | 39600 | 39600 | 39650 | 39600 | 256 |
| 379 | 20250124 | 141200 | 5469931100 | 39650 | 39600 | 39650 | 39600 | 294 |
| 380 | 20250124 | 141100 | 5458287100 | 39600 | 39600 | 39650 | 39600 | 463 |
| 381 | 20250124 | 141000 | 5439951000 | 39600 | 39650 | 39650 | 39600 | 440 |
| 382 | 20250124 | 140900 | 5422524500 | 39600 | 39600 | 39650 | 39600 | 180 |
| 383 | 20250124 | 140800 | 5415394450 | 39650 | 39650 | 39700 | 39600 | 402 |
| 384 | 20250124 | 140700 | 5399467300 | 39650 | 39600 | 39700 | 39600 | 182 |
| 385 | 20250124 | 140600 | 5392252450 | 39650 | 39600 | 39650 | 39600 | 690 |
| 386 | 20250124 | 140500 | 5364913350 | 39650 | 39650 | 39650 | 39600 | 168 |
| 387 | 20250124 | 140400 | 5358260000 | 39600 | 39600 | 39650 | 39600 | 521 |
| 388 | 20250124 | 140300 | 5337626250 | 39650 | 39600 | 39650 | 39600 | 318 |
| 389 | 20250124 | 140200 | 5325028750 | 39650 | 39600 | 39650 | 39600 | 110 |
| 390 | 20250124 | 140100 | 5320669550 | 39600 | 39650 | 39700 | 39600 | 516 |
| 391 | 20250124 | 140000 | 5300208600 | 39650 | 39700 | 39700 | 39650 | 128 |
| 392 | 20250124 | 135900 | 5295130900 | 39650 | 39650 | 39700 | 39600 | 364 |
| 393 | 20250124 | 135800 | 5280698350 | 39650 | 39600 | 39650 | 39600 | 245 |
| 394 | 20250124 | 135700 | 5270995000 | 39600 | 39650 | 39700 | 39600 | 469 |
| 395 | 20250124 | 135600 | 5252411650 | 39650 | 39600 | 39700 | 39600 | 397 |
| 396 | 20250124 | 135500 | 5236676800 | 39600 | 39650 | 39650 | 39600 | 287 |
| 397 | 20250124 | 135400 | 5225301100 | 39650 | 39650 | 39700 | 39600 | 353 |
| 398 | 20250124 | 135300 | 5211306300 | 39600 | 39650 | 39650 | 39600 | 372 |
| 399 | 20250124 | 135200 | 5196569650 | 39600 | 39650 | 39650 | 39600 | 214 |
| 400 | 20250124 | 135100 | 5188092850 | 39600 | 39550 | 39650 | 39550 | 322 |
| 401 | 20250124 | 135000 | 5175346750 | 39600 | 39600 | 39650 | 39600 | 447 |
| 402 | 20250124 | 134900 | 5157643250 | 39600 | 39600 | 39650 | 39600 | 159 |
| 403 | 20250124 | 134800 | 5151346200 | 39600 | 39600 | 39650 | 39600 | 401 |
| 404 | 20250124 | 134700 | 5135462100 | 39600 | 39650 | 39700 | 39600 | 391 |
| 405 | 20250124 | 134600 | 5119960050 | 39600 | 39600 | 39650 | 39600 | 351 |
| 406 | 20250124 | 134500 | 5106054600 | 39600 | 39600 | 39650 | 39600 | 224 |
| 407 | 20250124 | 134400 | 5097181850 | 39600 | 39600 | 39650 | 39550 | 606 |
| 408 | 20250124 | 134300 | 5073183450 | 39600 | 39600 | 39600 | 39550 | 150 |
| 409 | 20250124 | 134200 | 5067244400 | 39550 | 39600 | 39650 | 39550 | 269 |
| 410 | 20250124 | 134100 | 5056591300 | 39650 | 39600 | 39650 | 39550 | 252 |
| 411 | 20250124 | 134000 | 5046611450 | 39550 | 39600 | 39650 | 39550 | 440 |
| 412 | 20250124 | 133900 | 5029185950 | 39600 | 39650 | 39650 | 39600 | 111 |
| 413 | 20250124 | 133800 | 5024788750 | 39650 | 39550 | 39650 | 39550 | 622 |
| 414 | 20250124 | 133700 | 5000155800 | 39550 | 39600 | 39650 | 39550 | 314 |
| 415 | 20250124 | 133600 | 4987723850 | 39600 | 39550 | 39600 | 39550 | 226 |
| 416 | 20250124 | 133500 | 4978784150 | 39550 | 39550 | 39650 | 39550 | 280 |
| 417 | 20250124 | 133400 | 4967700200 | 39600 | 39550 | 39600 | 39550 | 271 |
| 418 | 20250124 | 133300 | 4956981550 | 39550 | 39550 | 39600 | 39550 | 579 |
| 419 | 20250124 | 133200 | 4934074250 | 39550 | 39500 | 39600 | 39500 | 214 |
| 420 | 20250124 | 133100 | 4925612850 | 39500 | 39550 | 39600 | 39500 | 231 |
| 421 | 20250124 | 133000 | 4916476850 | 39550 | 39600 | 39600 | 39500 | 430 |
| 422 | 20250124 | 132900 | 4899474050 | 39550 | 39600 | 39600 | 39550 | 413 |
| 423 | 20250124 | 132800 | 4883128450 | 39600 | 39550 | 39650 | 39550 | 95 |
| 424 | 20250124 | 132700 | 4879368950 | 39550 | 39550 | 39650 | 39550 | 350 |
| 425 | 20250124 | 132600 | 4865525650 | 39550 | 39550 | 39600 | 39550 | 320 |
| 426 | 20250124 | 132500 | 4852867000 | 39550 | 39600 | 39600 | 39550 | 316 |
| 427 | 20250124 | 132400 | 4840368550 | 39550 | 39550 | 39600 | 39500 | 138 |
| 428 | 20250124 | 132300 | 4834909050 | 39500 | 39550 | 39550 | 39500 | 619 |
| 429 | 20250124 | 132200 | 4810449650 | 39600 | 39600 | 39600 | 39550 | 93 |
| 430 | 20250124 | 132100 | 4806768800 | 39550 | 39550 | 39600 | 39550 | 142 |
| 431 | 20250124 | 132000 | 4801152400 | 39550 | 39600 | 39600 | 39550 | 429 |
| 432 | 20250124 | 131900 | 4784184850 | 39600 | 39600 | 39650 | 39550 | 306 |
| 433 | 20250124 | 131800 | 4772072950 | 39600 | 39650 | 39650 | 39550 | 403 |
| 434 | 20250124 | 131700 | 4756125000 | 39650 | 39600 | 39650 | 39450 | 3580 |
| 435 | 20250124 | 131600 | 4614721800 | 39650 | 39650 | 39700 | 39600 | 474 |
| 436 | 20250124 | 131500 | 4595937500 | 39600 | 39650 | 39700 | 39600 | 361 |
| 437 | 20250124 | 131400 | 4581621600 | 39650 | 39700 | 39700 | 39650 | 250 |
| 438 | 20250124 | 131300 | 4571706900 | 39700 | 39650 | 39700 | 39650 | 432 |
| 439 | 20250124 | 131200 | 4554573350 | 39700 | 39650 | 39700 | 39650 | 686 |
| 440 | 20250124 | 131100 | 4527372250 | 39650 | 39600 | 39700 | 39600 | 517 |
| 441 | 20250124 | 131000 | 4506888250 | 39600 | 39550 | 39600 | 39550 | 236 |
| 442 | 20250124 | 130900 | 4497553100 | 39550 | 39550 | 39600 | 39550 | 439 |
| 443 | 20250124 | 130800 | 4480189350 | 39600 | 39550 | 39600 | 39550 | 292 |
| 444 | 20250124 | 130700 | 4468636000 | 39550 | 39600 | 39600 | 39550 | 130 |
| 445 | 20250124 | 130600 | 4463490250 | 39550 | 39600 | 39600 | 39550 | 147 |
| 446 | 20250124 | 130500 | 4457671900 | 39600 | 39600 | 39700 | 39600 | 321 |
| 447 | 20250124 | 130400 | 4444949650 | 39600 | 39550 | 39650 | 39550 | 57 |
| 448 | 20250124 | 130300 | 4442691700 | 39600 | 39550 | 39600 | 39550 | 202 |
| 449 | 20250124 | 130200 | 4434693350 | 39600 | 39600 | 39650 | 39550 | 507 |
| 450 | 20250124 | 130100 | 4414611100 | 39650 | 39650 | 39650 | 39550 | 225 |
| 451 | 20250124 | 130000 | 4405701250 | 39650 | 39550 | 39650 | 39550 | 67 |
| 452 | 20250124 | 125900 | 4403049100 | 39600 | 39650 | 39650 | 39500 | 506 |
| 453 | 20250124 | 125800 | 4383023800 | 39600 | 39600 | 39650 | 39550 | 179 |
| 454 | 20250124 | 125700 | 4375935950 | 39550 | 39550 | 39600 | 39500 | 226 |
| 455 | 20250124 | 125600 | 4366998750 | 39600 | 39550 | 39650 | 39550 | 180 |
| 456 | 20250124 | 125500 | 4359871350 | 39550 | 39600 | 39650 | 39550 | 594 |
| 457 | 20250124 | 125400 | 4336369900 | 39550 | 39600 | 39650 | 39550 | 169 |
| 458 | 20250124 | 125300 | 4329677650 | 39600 | 39600 | 39650 | 39550 | 272 |
| 459 | 20250124 | 125200 | 4318908400 | 39600 | 39600 | 39600 | 39550 | 357 |
| 460 | 20250124 | 125100 | 4304782700 | 39550 | 39650 | 39650 | 39550 | 138 |
| 461 | 20250124 | 125000 | 4299323500 | 39600 | 39550 | 39600 | 39500 | 368 |
| 462 | 20250124 | 124900 | 4284764350 | 39500 | 39550 | 39550 | 39500 | 86 |
| 463 | 20250124 | 124800 | 4281365050 | 39550 | 39500 | 39600 | 39500 | 600 |
| 464 | 20250124 | 124700 | 4257655800 | 39500 | 39500 | 39600 | 39500 | 227 |
| 465 | 20250124 | 124600 | 4248679400 | 39500 | 39500 | 39600 | 39450 | 294 |
| 466 | 20250124 | 124500 | 4237063650 | 39500 | 39500 | 39550 | 39500 | 265 |
| 467 | 20250124 | 124400 | 4226585600 | 39550 | 39550 | 39550 | 39450 | 346 |
| 468 | 20250124 | 124300 | 4212917700 | 39500 | 39500 | 39550 | 39450 | 132 |
| 469 | 20250124 | 124200 | 4207703400 | 39500 | 39500 | 39500 | 39450 | 147 |
| 470 | 20250124 | 124100 | 4201898050 | 39500 | 39550 | 39550 | 39500 | 387 |
| 471 | 20250124 | 124000 | 4186608950 | 39500 | 39550 | 39550 | 39500 | 431 |
| 472 | 20250124 | 123900 | 4169575750 | 39550 | 39500 | 39600 | 39500 | 138 |
| 473 | 20250124 | 123800 | 4164118500 | 39500 | 39500 | 39600 | 39500 | 295 |
| 474 | 20250124 | 123700 | 4152464300 | 39550 | 39550 | 39600 | 39500 | 433 |
| 475 | 20250124 | 123600 | 4135340550 | 39600 | 39550 | 39650 | 39500 | 346 |
| 476 | 20250124 | 123500 | 4121654150 | 39500 | 39550 | 39650 | 39500 | 754 |
| 477 | 20250124 | 123400 | 4091854650 | 39500 | 39550 | 39600 | 39500 | 132 |
| 478 | 20250124 | 123300 | 4086636000 | 39550 | 39600 | 39600 | 39500 | 432 |
| 479 | 20250124 | 123200 | 4069554450 | 39550 | 39500 | 39600 | 39450 | 593 |
| 480 | 20250124 | 123100 | 4046113100 | 39450 | 39500 | 39550 | 39450 | 369 |
| 481 | 20250124 | 123000 | 4031535500 | 39500 | 39500 | 39550 | 39500 | 173 |
| 482 | 20250124 | 122900 | 4024697600 | 39550 | 39450 | 39600 | 39450 | 387 |
| 483 | 20250124 | 122800 | 4009417600 | 39450 | 39550 | 39600 | 39450 | 192 |
| 484 | 20250124 | 122700 | 4001832150 | 39550 | 39500 | 39600 | 39500 | 283 |
| 485 | 20250124 | 122600 | 3990651000 | 39500 | 39550 | 39600 | 39500 | 433 |
| 486 | 20250124 | 122500 | 3973519700 | 39500 | 39500 | 39550 | 39500 | 207 |
| 487 | 20250124 | 122400 | 3965342850 | 39500 | 39550 | 39550 | 39500 | 303 |
| 488 | 20250124 | 122300 | 3953372150 | 39550 | 39450 | 39550 | 39450 | 207 |
| 489 | 20250124 | 122200 | 3945194850 | 39450 | 39500 | 39500 | 39450 | 439 |
| 490 | 20250124 | 122100 | 3927869900 | 39500 | 39500 | 39550 | 39450 | 321 |
| 491 | 20250124 | 122000 | 3915190550 | 39500 | 39550 | 39550 | 39500 | 245 |
| 492 | 20250124 | 121900 | 3905510950 | 39500 | 39500 | 39550 | 39500 | 172 |
| 493 | 20250124 | 121800 | 3898714700 | 39500 | 39500 | 39550 | 39500 | 345 |
| 494 | 20250124 | 121700 | 3885085700 | 39500 | 39500 | 39550 | 39500 | 275 |
| 495 | 20250124 | 121600 | 3874222000 | 39500 | 39500 | 39550 | 39500 | 228 |
| 496 | 20250124 | 121500 | 3865215450 | 39550 | 39500 | 39550 | 39500 | 224 |
| 497 | 20250124 | 121400 | 3856361200 | 39500 | 39600 | 39600 | 39500 | 476 |
| 498 | 20250124 | 121300 | 3837552300 | 39600 | 39550 | 39600 | 39500 | 209 |
| 499 | 20250124 | 121200 | 3829284200 | 39500 | 39550 | 39550 | 39450 | 337 |
| 500 | 20250124 | 121100 | 3815971100 | 39550 | 39450 | 39550 | 39450 | 90 |
| 501 | 20250124 | 121000 | 3812413750 | 39450 | 39600 | 39600 | 39400 | 2707 |
| 502 | 20250124 | 120900 | 3705592000 | 39550 | 39600 | 39600 | 39450 | 4683 |
| 503 | 20250124 | 120800 | 3520578800 | 39600 | 39600 | 39600 | 39550 | 107 |
| 504 | 20250124 | 120700 | 3516344400 | 39550 | 39600 | 39700 | 39550 | 3899 |
| 505 | 20250124 | 120600 | 3362099650 | 39600 | 39600 | 39750 | 39600 | 157 |
| 506 | 20250124 | 120500 | 3355876200 | 39600 | 39600 | 39700 | 39600 | 246 |
| 507 | 20250124 | 120400 | 3346126900 | 39600 | 39600 | 39650 | 39600 | 328 |
| 508 | 20250124 | 120300 | 3333135450 | 39600 | 39650 | 39650 | 39600 | 368 |
| 509 | 20250124 | 120200 | 3318561550 | 39600 | 39650 | 39650 | 39600 | 163 |
| 510 | 20250124 | 120100 | 3312100950 | 39600 | 39600 | 39650 | 39600 | 287 |
| 511 | 20250124 | 120000 | 3300735600 | 39600 | 39650 | 39700 | 39550 | 330 |
| 512 | 20250124 | 115900 | 3287653350 | 39550 | 39700 | 39700 | 39550 | 4957 |
| 513 | 20250124 | 115800 | 3091351550 | 39650 | 39650 | 39700 | 39650 | 116 |
| 514 | 20250124 | 115700 | 3086751000 | 39650 | 39650 | 39700 | 39650 | 556 |
| 515 | 20250124 | 115600 | 3064699900 | 39650 | 39700 | 39700 | 39650 | 1170 |
| 516 | 20250124 | 115500 | 3018307200 | 39650 | 39700 | 39700 | 39650 | 76 |
| 517 | 20250124 | 115400 | 3015292650 | 39700 | 39600 | 39700 | 39600 | 448 |
| 518 | 20250124 | 115300 | 2997521900 | 39650 | 39650 | 39750 | 39600 | 1627 |
| 519 | 20250124 | 115200 | 2933008900 | 39650 | 39700 | 39750 | 39650 | 721 |
| 520 | 20250124 | 115100 | 2904405400 | 39700 | 39700 | 39700 | 39650 | 220 |
| 521 | 20250124 | 115000 | 2895674400 | 39650 | 39650 | 39750 | 39650 | 477 |
| 522 | 20250124 | 114900 | 2876751000 | 39650 | 39700 | 39700 | 39650 | 78 |
| 523 | 20250124 | 114800 | 2873656100 | 39650 | 39700 | 39750 | 39650 | 217 |
| 524 | 20250124 | 114700 | 2865041650 | 39700 | 39650 | 39750 | 39650 | 349 |
| 525 | 20250124 | 114600 | 2851188100 | 39650 | 39700 | 39700 | 39650 | 503 |
| 526 | 20250124 | 114500 | 2831235250 | 39700 | 39700 | 39800 | 39650 | 544 |
| 527 | 20250124 | 114400 | 2809598500 | 39650 | 39700 | 39700 | 39650 | 254 |
| 528 | 20250124 | 114300 | 2799518600 | 39700 | 39750 | 39750 | 39650 | 347 |
| 529 | 20250124 | 114200 | 2785747800 | 39700 | 39700 | 39750 | 39700 | 66 |
| 530 | 20250124 | 114100 | 2783127150 | 39700 | 39750 | 39750 | 39700 | 344 |
| 531 | 20250124 | 114000 | 2769464150 | 39700 | 39700 | 39750 | 39700 | 94 |
| 532 | 20250124 | 113900 | 2765731900 | 39700 | 39700 | 39800 | 39700 | 940 |
| 533 | 20250124 | 113800 | 2728390300 | 39750 | 39750 | 39750 | 39700 | 148 |
| 534 | 20250124 | 113700 | 2722508950 | 39700 | 39700 | 39750 | 39700 | 212 |
| 535 | 20250124 | 113600 | 2714092400 | 39700 | 39700 | 39750 | 39700 | 378 |
| 536 | 20250124 | 113500 | 2699081600 | 39700 | 39750 | 39800 | 39700 | 242 |
| 537 | 20250124 | 113400 | 2689462900 | 39750 | 39750 | 39750 | 39750 | 59 |
| 538 | 20250124 | 113300 | 2687117650 | 39750 | 39750 | 39800 | 39700 | 472 |
| 539 | 20250124 | 113200 | 2668363500 | 39750 | 39750 | 39800 | 39750 | 154 |
| 540 | 20250124 | 113100 | 2662240850 | 39750 | 39800 | 39800 | 39700 | 216 |
| 541 | 20250124 | 113000 | 2653654350 | 39800 | 39750 | 39800 | 39750 | 414 |
| 542 | 20250124 | 112900 | 2637188250 | 39750 | 39750 | 39800 | 39750 | 383 |
| 543 | 20250124 | 112800 | 2621963000 | 39750 | 39750 | 39800 | 39750 | 84 |
| 544 | 20250124 | 112700 | 2618623600 | 39750 | 39700 | 39750 | 39700 | 143 |
| 545 | 20250124 | 112600 | 2612941500 | 39700 | 39750 | 39750 | 39650 | 491 |
| 546 | 20250124 | 112500 | 2593448250 | 39750 | 39700 | 39750 | 39700 | 313 |
| 547 | 20250124 | 112400 | 2581012900 | 39700 | 39700 | 39750 | 39650 | 391 |
| 548 | 20250124 | 112300 | 2565486300 | 39650 | 39650 | 39700 | 39650 | 86 |
| 549 | 20250124 | 112200 | 2562075100 | 39650 | 39700 | 39750 | 39650 | 402 |
| 550 | 20250124 | 112100 | 2546115050 | 39700 | 39700 | 39750 | 39700 | 137 |
| 551 | 20250124 | 112000 | 2540671800 | 39700 | 39750 | 39800 | 39700 | 219 |
| 552 | 20250124 | 111900 | 2531966550 | 39700 | 39700 | 39750 | 39700 | 409 |
| 553 | 20250124 | 111800 | 2515728650 | 39750 | 39800 | 39800 | 39750 | 354 |
| 554 | 20250124 | 111700 | 2501656000 | 39750 | 39800 | 39800 | 39750 | 108 |
| 555 | 20250124 | 111600 | 2497359850 | 39800 | 39750 | 39850 | 39750 | 410 |
| 556 | 20250124 | 111500 | 2481056350 | 39750 | 39750 | 39800 | 39750 | 512 |
| 557 | 20250124 | 111400 | 2460696450 | 39700 | 39700 | 39750 | 39700 | 339 |
| 558 | 20250124 | 111300 | 2447237150 | 39700 | 39750 | 39750 | 39700 | 86 |
| 559 | 20250124 | 111200 | 2443819900 | 39700 | 39700 | 39750 | 39700 | 187 |
| 560 | 20250124 | 111100 | 2436389500 | 39700 | 39800 | 39800 | 39700 | 422 |
| 561 | 20250124 | 111000 | 2419621400 | 39750 | 39700 | 39850 | 39700 | 120 |
| 562 | 20250124 | 110900 | 2414848800 | 39750 | 39700 | 39750 | 39650 | 453 |
| 563 | 20250124 | 110800 | 2396874700 | 39650 | 39800 | 39850 | 39650 | 615 |
| 564 | 20250124 | 110700 | 2372425500 | 39800 | 39700 | 39850 | 39700 | 1575 |
| 565 | 20250124 | 110600 | 2309759950 | 39750 | 39750 | 39750 | 39700 | 258 |
| 566 | 20250124 | 110500 | 2299506050 | 39750 | 39700 | 39750 | 39650 | 979 |
| 567 | 20250124 | 110400 | 2260676800 | 39650 | 39650 | 39700 | 39650 | 205 |
| 568 | 20250124 | 110300 | 2252545100 | 39650 | 39650 | 39700 | 39600 | 516 |
| 569 | 20250124 | 110200 | 2232085650 | 39600 | 39600 | 39650 | 39600 | 80 |
| 570 | 20250124 | 110100 | 2228916650 | 39600 | 39600 | 39600 | 39600 | 401 |
| 571 | 20250124 | 110000 | 2213037050 | 39600 | 39550 | 39650 | 39550 | 319 |
| 572 | 20250124 | 105900 | 2200404550 | 39550 | 39600 | 39600 | 39550 | 452 |
| 573 | 20250124 | 105800 | 2182523600 | 39550 | 39550 | 39650 | 39550 | 530 |
| 574 | 20250124 | 105700 | 2161559950 | 39550 | 39550 | 39600 | 39550 | 326 |
| 575 | 20250124 | 105600 | 2148661050 | 39550 | 39550 | 39600 | 39550 | 388 |
| 576 | 20250124 | 105500 | 2133313100 | 39550 | 39550 | 39700 | 39550 | 1089 |
| 577 | 20250124 | 105400 | 2090197250 | 39550 | 39600 | 39650 | 39550 | 2811 |
| 578 | 20250124 | 105300 | 1978880250 | 39600 | 39600 | 39650 | 39600 | 233 |
| 579 | 20250124 | 105200 | 1969648300 | 39600 | 39650 | 39700 | 39600 | 617 |
| 580 | 20250124 | 105100 | 1945192600 | 39650 | 39650 | 39750 | 39650 | 780 |
| 581 | 20250124 | 105000 | 1914245050 | 39650 | 39600 | 39750 | 39600 | 414 |
| 582 | 20250124 | 104900 | 1897825650 | 39650 | 39650 | 39700 | 39600 | 1988 |
| 583 | 20250124 | 104800 | 1819004900 | 39650 | 39700 | 39750 | 39650 | 1036 |
| 584 | 20250124 | 104700 | 1777909200 | 39650 | 39750 | 39800 | 39650 | 1159 |
| 585 | 20250124 | 104600 | 1731899650 | 39700 | 39700 | 39750 | 39700 | 392 |
| 586 | 20250124 | 104500 | 1716332150 | 39750 | 39700 | 39750 | 39700 | 195 |
| 587 | 20250124 | 104400 | 1708586800 | 39750 | 39700 | 39750 | 39700 | 2484 |
| 588 | 20250124 | 104300 | 1609963850 | 39750 | 39700 | 39800 | 39700 | 118 |
| 589 | 20250124 | 104200 | 1605272650 | 39750 | 39750 | 39800 | 39750 | 1172 |
| 590 | 20250124 | 104100 | 1558683500 | 39800 | 39850 | 39850 | 39800 | 399 |
| 591 | 20250124 | 104000 | 1542802300 | 39800 | 39800 | 39850 | 39800 | 105 |
| 592 | 20250124 | 103900 | 1538620250 | 39850 | 39750 | 39850 | 39750 | 301 |
| 593 | 20250124 | 103800 | 1526644600 | 39800 | 39800 | 39800 | 39750 | 181 |
| 594 | 20250124 | 103700 | 1519441550 | 39800 | 39850 | 39850 | 39750 | 707 |
| 595 | 20250124 | 103600 | 1491317150 | 39800 | 39850 | 39850 | 39800 | 117 |
| 596 | 20250124 | 103500 | 1486655800 | 39850 | 39850 | 39850 | 39800 | 323 |
| 597 | 20250124 | 103400 | 1473797150 | 39850 | 39850 | 39850 | 39800 | 234 |
| 598 | 20250124 | 103300 | 1464481650 | 39850 | 39800 | 39850 | 39800 | 315 |
| 599 | 20250124 | 103200 | 1451938550 | 39850 | 39900 | 39900 | 39850 | 417 |
| 600 | 20250124 | 103100 | 1435316050 | 39900 | 39850 | 39900 | 39850 | 147 |
| 601 | 20250124 | 103000 | 1429456000 | 39850 | 39900 | 39900 | 39850 | 592 |
| 602 | 20250124 | 102900 | 1405859700 | 39850 | 39900 | 39900 | 39850 | 91 |
| 603 | 20250124 | 102800 | 1402229200 | 39850 | 39850 | 39850 | 39850 | 231 |
| 604 | 20250124 | 102700 | 1393023850 | 39850 | 39900 | 39900 | 39850 | 496 |
| 605 | 20250124 | 102600 | 1373255150 | 39900 | 39900 | 39900 | 39850 | 278 |
| 606 | 20250124 | 102500 | 1362172850 | 39900 | 39850 | 39900 | 39850 | 204 |
| 607 | 20250124 | 102400 | 1354038400 | 39850 | 39850 | 39850 | 39800 | 452 |
| 608 | 20250124 | 102300 | 1336030400 | 39900 | 39850 | 39900 | 39850 | 150 |
| 609 | 20250124 | 102200 | 1330046650 | 39850 | 39900 | 39900 | 39800 | 225 |
| 610 | 20250124 | 102100 | 1321079350 | 39900 | 39850 | 39900 | 39850 | 192 |
| 611 | 20250124 | 102000 | 1313423050 | 39850 | 39850 | 39850 | 39850 | 384 |
| 612 | 20250124 | 101900 | 1298120650 | 39900 | 39900 | 39900 | 39800 | 159 |
| 613 | 20250124 | 101800 | 1291778350 | 39850 | 39800 | 39850 | 39800 | 261 |
| 614 | 20250124 | 101700 | 1281385900 | 39850 | 39900 | 39900 | 39800 | 394 |
| 615 | 20250124 | 101600 | 1265684500 | 39900 | 39900 | 39950 | 39850 | 720 |
| 616 | 20250124 | 101500 | 1236956950 | 39900 | 39900 | 40000 | 39850 | 2174 |
| 617 | 20250124 | 101400 | 1150199550 | 39900 | 39850 | 39900 | 39850 | 64 |
| 618 | 20250124 | 101300 | 1147646000 | 39850 | 39800 | 39900 | 39800 | 977 |
| 619 | 20250124 | 101200 | 1108710800 | 39850 | 39850 | 39850 | 39800 | 80 |
| 620 | 20250124 | 101100 | 1105523550 | 39800 | 39850 | 39850 | 39800 | 161 |
| 621 | 20250124 | 101000 | 1099115600 | 39850 | 39800 | 39850 | 39750 | 574 |
| 622 | 20250124 | 100900 | 1076273400 | 39850 | 39800 | 39850 | 39800 | 184 |
| 623 | 20250124 | 100800 | 1068950150 | 39800 | 39800 | 39850 | 39800 | 28 |
| 624 | 20250124 | 100700 | 1067835500 | 39850 | 39850 | 39850 | 39800 | 196 |
| 625 | 20250124 | 100600 | 1060032400 | 39800 | 39800 | 39850 | 39800 | 398 |
| 626 | 20250124 | 100500 | 1044189150 | 39800 | 39750 | 39850 | 39750 | 245 |
| 627 | 20250124 | 100400 | 1034444250 | 39750 | 39750 | 39850 | 39750 | 277 |
| 628 | 20250124 | 100300 | 1023429000 | 39800 | 39800 | 39800 | 39800 | 185 |
| 629 | 20250124 | 100200 | 1016066000 | 39850 | 39800 | 39850 | 39800 | 180 |
| 630 | 20250124 | 100100 | 1008900950 | 39800 | 39800 | 39850 | 39800 | 131 |
| 631 | 20250124 | 100000 | 1003686800 | 39800 | 39750 | 39850 | 39750 | 280 |
| 632 | 20250124 | 095900 | 992541750 | 39800 | 39850 | 39850 | 39800 | 311 |
| 633 | 20250124 | 095800 | 980162800 | 39800 | 39850 | 39850 | 39800 | 240 |
| 634 | 20250124 | 095700 | 970607550 | 39850 | 39800 | 39850 | 39750 | 133 |
| 635 | 20250124 | 095600 | 965313650 | 39750 | 39850 | 39850 | 39750 | 437 |
| 636 | 20250124 | 095500 | 947928250 | 39850 | 39800 | 39850 | 39800 | 99 |
| 637 | 20250124 | 095400 | 943984000 | 39800 | 39800 | 39850 | 39800 | 283 |
| 638 | 20250124 | 095300 | 932719050 | 39850 | 39800 | 39850 | 39800 | 295 |
| 639 | 20250124 | 095200 | 920975850 | 39800 | 39750 | 39900 | 39750 | 1455 |
| 640 | 20250124 | 095100 | 863064200 | 39750 | 39750 | 39750 | 39750 | 114 |
| 641 | 20250124 | 095000 | 858532700 | 39750 | 39750 | 39800 | 39650 | 287 |
| 642 | 20250124 | 094900 | 847130600 | 39800 | 39700 | 39800 | 39700 | 272 |
| 643 | 20250124 | 094800 | 836329950 | 39700 | 39800 | 39800 | 39700 | 127 |
| 644 | 20250124 | 094700 | 831286150 | 39750 | 39700 | 39750 | 39700 | 258 |
| 645 | 20250124 | 094600 | 821040100 | 39700 | 39750 | 39750 | 39700 | 15 |
| 646 | 20250124 | 094500 | 820444450 | 39700 | 39750 | 39750 | 39700 | 772 |
| 647 | 20250124 | 094400 | 789791000 | 39750 | 39650 | 39750 | 39650 | 21 |
| 648 | 20250124 | 094300 | 788957850 | 39650 | 39700 | 39700 | 39650 | 214 |
| 649 | 20250124 | 094200 | 780470900 | 39650 | 39700 | 39700 | 39650 | 232 |
| 650 | 20250124 | 094100 | 771271950 | 39700 | 39750 | 39750 | 39700 | 278 |
| 651 | 20250124 | 094000 | 760235150 | 39700 | 39650 | 39750 | 39650 | 328 |
| 652 | 20250124 | 093900 | 747214950 | 39650 | 39600 | 39650 | 39600 | 181 |
| 653 | 20250124 | 093800 | 740047100 | 39650 | 39600 | 39700 | 39600 | 615 |
| 654 | 20250124 | 093700 | 715666850 | 39600 | 39600 | 39600 | 39600 | 626 |
| 655 | 20250124 | 093600 | 690877250 | 39600 | 39600 | 39650 | 39600 | 30 |
| 656 | 20250124 | 093500 | 689689000 | 39600 | 39600 | 39600 | 39600 | 558 |
| 657 | 20250124 | 093400 | 667592200 | 39600 | 39650 | 39650 | 39600 | 119 |
| 658 | 20250124 | 093300 | 662879700 | 39650 | 39650 | 39650 | 39600 | 345 |
| 659 | 20250124 | 093200 | 649216750 | 39600 | 39600 | 39650 | 39600 | 1007 |
| 660 | 20250124 | 093100 | 609339500 | 39600 | 39650 | 39650 | 39600 | 524 |
| 661 | 20250124 | 093000 | 588588800 | 39600 | 39650 | 39700 | 39600 | 263 |
| 662 | 20250124 | 092900 | 578164550 | 39650 | 39700 | 39700 | 39650 | 811 |
| 663 | 20250124 | 092800 | 546002750 | 39700 | 39750 | 39750 | 39650 | 1196 |
| 664 | 20250124 | 092700 | 498560650 | 39700 | 39750 | 39800 | 39700 | 248 |
| 665 | 20250124 | 092600 | 488697950 | 39750 | 39650 | 39750 | 39650 | 184 |
| 666 | 20250124 | 092500 | 481402100 | 39700 | 39700 | 39700 | 39650 | 729 |
| 667 | 20250124 | 092400 | 452481700 | 39750 | 39700 | 39750 | 39700 | 1182 |
| 668 | 20250124 | 092300 | 405555650 | 39700 | 39750 | 39750 | 39700 | 203 |
| 669 | 20250124 | 092200 | 397487300 | 39700 | 39750 | 39750 | 39700 | 489 |
| 670 | 20250124 | 092100 | 378070500 | 39700 | 39800 | 39850 | 39700 | 328 |
| 671 | 20250124 | 092000 | 365021150 | 39850 | 39800 | 39900 | 39700 | 643 |
| 672 | 20250124 | 091900 | 339441200 | 39800 | 39900 | 39900 | 39800 | 180 |
| 673 | 20250124 | 091800 | 332276450 | 39850 | 39800 | 39850 | 39800 | 319 |
| 674 | 20250124 | 091700 | 319579200 | 39800 | 39850 | 39850 | 39800 | 182 |
| 675 | 20250124 | 091600 | 312334550 | 39850 | 39900 | 39900 | 39850 | 206 |
| 676 | 20250124 | 091500 | 304125400 | 39850 | 39850 | 39900 | 39850 | 920 |
| 677 | 20250124 | 091400 | 267451700 | 39800 | 39750 | 39800 | 39700 | 855 |
| 678 | 20250124 | 091300 | 233492250 | 39750 | 39850 | 39850 | 39750 | 370 |
| 679 | 20250124 | 091200 | 218770650 | 39850 | 39900 | 39950 | 39850 | 305 |
| 680 | 20250124 | 091100 | 206608000 | 39900 | 39850 | 39900 | 39850 | 285 |
| 681 | 20250124 | 091000 | 195245500 | 39850 | 39800 | 39850 | 39800 | 107 |
| 682 | 20250124 | 090900 | 190981700 | 39850 | 39800 | 39850 | 39800 | 536 |
| 683 | 20250124 | 090800 | 169648800 | 39700 | 39800 | 39800 | 39700 | 896 |
| 684 | 20250124 | 090700 | 134068200 | 39800 | 39800 | 39800 | 39800 | 218 |
| 685 | 20250124 | 090600 | 125391800 | 39800 | 39850 | 39850 | 39800 | 210 |
| 686 | 20250124 | 090500 | 117033300 | 39850 | 39800 | 39850 | 39800 | 504 |
| 687 | 20250124 | 090400 | 96949650 | 39800 | 39750 | 39800 | 39700 | 242 |
| 688 | 20250124 | 090300 | 87331000 | 39750 | 39850 | 39900 | 39750 | 1053 |
| 689 | 20250124 | 090200 | 45382600 | 39950 | 39950 | 39950 | 39850 | 269 |
| 690 | 20250124 | 090100 | 34658850 | 39950 | 39850 | 40000 | 39850 | 181 |
| 691 | 20250124 | 090000 | 27432500 | 40000 | 40050 | 40050 | 40000 | 685 |