37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250123 | 204000 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 3263 |
| 3 | 20250123 | 203900 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 4 | 20250123 | 203800 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 5 | 20250123 | 203700 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 6 | 20250123 | 203600 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 7 | 20250123 | 203500 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 8 | 20250123 | 203400 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 9 | 20250123 | 203300 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 10 | 20250123 | 203200 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 11 | 20250123 | 203100 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 12 | 20250123 | 203000 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 13 | 20250123 | 202900 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 14 | 20250123 | 202800 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 15 | 20250123 | 202700 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 16 | 20250123 | 202600 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 17 | 20250123 | 202500 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 18 | 20250123 | 202400 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 19 | 20250123 | 202300 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 20 | 20250123 | 202200 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 21 | 20250123 | 202100 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 22 | 20250123 | 202000 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 23 | 20250123 | 201900 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 24 | 20250123 | 201800 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 25 | 20250123 | 201700 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 26 | 20250123 | 201600 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 27 | 20250123 | 201500 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 28 | 20250123 | 201400 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 29 | 20250123 | 201300 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 30 | 20250123 | 201200 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 31 | 20250123 | 201100 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 32 | 20250123 | 201000 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 3263 |
| 33 | 20250123 | 200900 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 34 | 20250123 | 200800 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 35 | 20250123 | 200700 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 36 | 20250123 | 200600 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 37 | 20250123 | 200500 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 38 | 20250123 | 200400 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 39 | 20250123 | 200300 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 40 | 20250123 | 200200 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 41 | 20250123 | 200100 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 42 | 20250123 | 200000 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 43 | 20250123 | 195900 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 44 | 20250123 | 195800 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 45 | 20250123 | 195700 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 46 | 20250123 | 195600 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 47 | 20250123 | 195500 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 48 | 20250123 | 195400 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 49 | 20250123 | 195300 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 50 | 20250123 | 195200 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 51 | 20250123 | 195100 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 52 | 20250123 | 195000 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 53 | 20250123 | 194900 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 54 | 20250123 | 194800 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 55 | 20250123 | 194700 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 56 | 20250123 | 194600 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 57 | 20250123 | 194500 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 58 | 20250123 | 194400 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 59 | 20250123 | 194300 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 60 | 20250123 | 194200 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 61 | 20250123 | 194100 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 62 | 20250123 | 194000 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 3263 |
| 63 | 20250123 | 193900 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 64 | 20250123 | 193800 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 65 | 20250123 | 193700 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 66 | 20250123 | 193600 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 67 | 20250123 | 193500 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 68 | 20250123 | 193400 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 69 | 20250123 | 193300 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 70 | 20250123 | 193200 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 71 | 20250123 | 193100 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 72 | 20250123 | 193000 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 73 | 20250123 | 192900 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 74 | 20250123 | 192800 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 75 | 20250123 | 192700 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 76 | 20250123 | 192600 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 77 | 20250123 | 192500 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 78 | 20250123 | 192400 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 79 | 20250123 | 192300 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 80 | 20250123 | 192200 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 81 | 20250123 | 192100 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 82 | 20250123 | 192000 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 83 | 20250123 | 191900 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 84 | 20250123 | 191800 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 85 | 20250123 | 191700 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 86 | 20250123 | 191600 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 87 | 20250123 | 191500 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 88 | 20250123 | 191400 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 89 | 20250123 | 191300 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 90 | 20250123 | 191200 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 91 | 20250123 | 191100 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 92 | 20250123 | 191000 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 3263 |
| 93 | 20250123 | 190900 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 94 | 20250123 | 190800 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 95 | 20250123 | 190700 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 96 | 20250123 | 190600 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 97 | 20250123 | 190500 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 98 | 20250123 | 190400 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 99 | 20250123 | 190300 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 100 | 20250123 | 190200 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 101 | 20250123 | 190100 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 102 | 20250123 | 190000 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 103 | 20250123 | 185900 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 104 | 20250123 | 185800 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 105 | 20250123 | 185700 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 106 | 20250123 | 185600 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 107 | 20250123 | 185500 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 108 | 20250123 | 185400 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 109 | 20250123 | 185300 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 110 | 20250123 | 185200 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 111 | 20250123 | 185100 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 112 | 20250123 | 185000 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 113 | 20250123 | 184900 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 114 | 20250123 | 184800 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 115 | 20250123 | 184700 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 116 | 20250123 | 184600 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 117 | 20250123 | 184500 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 118 | 20250123 | 184400 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 119 | 20250123 | 184300 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 120 | 20250123 | 184200 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 121 | 20250123 | 184100 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 122 | 20250123 | 184000 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 3263 |
| 123 | 20250123 | 183900 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 124 | 20250123 | 183800 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 125 | 20250123 | 183700 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 126 | 20250123 | 183600 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 127 | 20250123 | 183500 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 128 | 20250123 | 183400 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 129 | 20250123 | 183300 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 130 | 20250123 | 183200 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 131 | 20250123 | 183100 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 132 | 20250123 | 183000 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 133 | 20250123 | 182900 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 134 | 20250123 | 182800 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 135 | 20250123 | 182700 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 136 | 20250123 | 182600 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 137 | 20250123 | 182500 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 138 | 20250123 | 182400 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 139 | 20250123 | 182300 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 140 | 20250123 | 182200 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 141 | 20250123 | 182100 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 142 | 20250123 | 182000 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 143 | 20250123 | 181900 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 144 | 20250123 | 181800 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 145 | 20250123 | 181700 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 146 | 20250123 | 181600 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 147 | 20250123 | 181500 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 148 | 20250123 | 181400 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 149 | 20250123 | 181300 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 150 | 20250123 | 181200 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 151 | 20250123 | 181100 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 152 | 20250123 | 181000 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 3263 |
| 153 | 20250123 | 180900 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 154 | 20250123 | 180800 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 155 | 20250123 | 180700 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 156 | 20250123 | 180600 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 157 | 20250123 | 180500 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 158 | 20250123 | 180400 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 159 | 20250123 | 180300 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 160 | 20250123 | 180200 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 161 | 20250123 | 180100 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 162 | 20250123 | 180000 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 163 | 20250123 | 175900 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 164 | 20250123 | 175800 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 165 | 20250123 | 175700 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 166 | 20250123 | 175600 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 167 | 20250123 | 175500 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 168 | 20250123 | 175400 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 169 | 20250123 | 175300 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 170 | 20250123 | 175200 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 171 | 20250123 | 175100 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 172 | 20250123 | 175000 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 173 | 20250123 | 174900 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 174 | 20250123 | 174800 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 175 | 20250123 | 174700 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 176 | 20250123 | 174600 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 177 | 20250123 | 174500 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 178 | 20250123 | 174400 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 179 | 20250123 | 174300 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 180 | 20250123 | 174200 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 181 | 20250123 | 174100 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 182 | 20250123 | 174000 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 3263 |
| 183 | 20250123 | 173900 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 184 | 20250123 | 173800 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 185 | 20250123 | 173700 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 186 | 20250123 | 173600 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 187 | 20250123 | 173500 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 188 | 20250123 | 173400 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 189 | 20250123 | 173300 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 190 | 20250123 | 173200 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 191 | 20250123 | 173100 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 192 | 20250123 | 173000 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 193 | 20250123 | 172900 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 194 | 20250123 | 172800 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 195 | 20250123 | 172700 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 196 | 20250123 | 172600 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 197 | 20250123 | 172500 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 198 | 20250123 | 172400 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 199 | 20250123 | 172300 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 200 | 20250123 | 172200 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 201 | 20250123 | 172100 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 202 | 20250123 | 172000 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 203 | 20250123 | 171900 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 204 | 20250123 | 171800 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 205 | 20250123 | 171700 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 206 | 20250123 | 171600 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 207 | 20250123 | 171500 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 208 | 20250123 | 171400 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 209 | 20250123 | 171300 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 210 | 20250123 | 171200 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 211 | 20250123 | 171100 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 212 | 20250123 | 171000 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 3263 |
| 213 | 20250123 | 170900 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 214 | 20250123 | 170800 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 215 | 20250123 | 170700 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 216 | 20250123 | 170600 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 217 | 20250123 | 170500 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 218 | 20250123 | 170400 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 219 | 20250123 | 170300 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 220 | 20250123 | 170200 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 221 | 20250123 | 170100 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 222 | 20250123 | 170000 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 223 | 20250123 | 165900 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 224 | 20250123 | 165800 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 225 | 20250123 | 165700 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 226 | 20250123 | 165600 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 227 | 20250123 | 165500 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 228 | 20250123 | 165400 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 229 | 20250123 | 165300 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 230 | 20250123 | 165200 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 231 | 20250123 | 165100 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 232 | 20250123 | 165000 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 233 | 20250123 | 164900 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 234 | 20250123 | 164800 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 235 | 20250123 | 164700 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 236 | 20250123 | 164600 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 237 | 20250123 | 164500 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 238 | 20250123 | 164400 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 239 | 20250123 | 164300 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 240 | 20250123 | 164200 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 241 | 20250123 | 164100 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 242 | 20250123 | 164000 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 3263 |
| 243 | 20250123 | 163900 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 244 | 20250123 | 163800 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 245 | 20250123 | 163700 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 246 | 20250123 | 163600 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 247 | 20250123 | 163500 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 248 | 20250123 | 163400 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 249 | 20250123 | 163300 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 250 | 20250123 | 163200 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 251 | 20250123 | 163100 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 252 | 20250123 | 163000 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 253 | 20250123 | 162900 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 254 | 20250123 | 162800 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 255 | 20250123 | 162700 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 256 | 20250123 | 162600 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 257 | 20250123 | 162500 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 258 | 20250123 | 162400 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 259 | 20250123 | 162300 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 260 | 20250123 | 162200 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 261 | 20250123 | 162100 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 262 | 20250123 | 162000 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 263 | 20250123 | 161900 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 264 | 20250123 | 161800 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 265 | 20250123 | 161700 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 266 | 20250123 | 161600 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 267 | 20250123 | 161500 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 268 | 20250123 | 161400 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 269 | 20250123 | 161300 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 270 | 20250123 | 161200 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 271 | 20250123 | 161100 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 272 | 20250123 | 161000 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 3263 |
| 273 | 20250123 | 160900 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 274 | 20250123 | 160800 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 275 | 20250123 | 160700 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 276 | 20250123 | 160600 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 277 | 20250123 | 160500 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 278 | 20250123 | 160400 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 279 | 20250123 | 160300 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 280 | 20250123 | 160200 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 281 | 20250123 | 160100 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 282 | 20250123 | 160000 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 283 | 20250123 | 155900 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 284 | 20250123 | 155800 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 285 | 20250123 | 155700 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 286 | 20250123 | 155600 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 287 | 20250123 | 155500 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 288 | 20250123 | 155400 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 289 | 20250123 | 155300 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 290 | 20250123 | 155200 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 291 | 20250123 | 155100 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 292 | 20250123 | 155000 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 293 | 20250123 | 154900 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 294 | 20250123 | 154800 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 295 | 20250123 | 154700 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 296 | 20250123 | 154600 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 297 | 20250123 | 154500 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 298 | 20250123 | 154400 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 299 | 20250123 | 154300 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 300 | 20250123 | 154200 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 301 | 20250123 | 154100 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 302 | 20250123 | 154000 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 3263 |
| 303 | 20250123 | 153900 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 304 | 20250123 | 153800 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 305 | 20250123 | 153700 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 306 | 20250123 | 153600 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 307 | 20250123 | 153500 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 308 | 20250123 | 153400 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 309 | 20250123 | 153300 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 310 | 20250123 | 153200 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 311 | 20250123 | 153100 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 312 | 20250123 | 153000 | 7110792850 | 43000 | 43000 | 43000 | 43000 | 3263 |
| 313 | 20250123 | 152900 | 6970483850 | 43050 | 43050 | 43050 | 43050 | 0 |
| 314 | 20250123 | 152800 | 6970483850 | 43050 | 43050 | 43050 | 43050 | 0 |
| 315 | 20250123 | 152700 | 6970483850 | 43050 | 43050 | 43050 | 43050 | 0 |
| 316 | 20250123 | 152600 | 6970483850 | 43050 | 43050 | 43050 | 43050 | 0 |
| 317 | 20250123 | 152500 | 6970483850 | 43050 | 43050 | 43050 | 43050 | 0 |
| 318 | 20250123 | 152400 | 6970483850 | 43050 | 43050 | 43050 | 43050 | 0 |
| 319 | 20250123 | 152300 | 6970483850 | 43050 | 43050 | 43050 | 43050 | 0 |
| 320 | 20250123 | 152200 | 6970483850 | 43050 | 43050 | 43050 | 43050 | 0 |
| 321 | 20250123 | 152100 | 6970483850 | 43050 | 43050 | 43050 | 43050 | 0 |
| 322 | 20250123 | 152000 | 6970483850 | 43050 | 43050 | 43050 | 43050 | 0 |
| 323 | 20250123 | 151900 | 6970483850 | 43050 | 43050 | 43150 | 43000 | 1351 |
| 324 | 20250123 | 151800 | 6912280300 | 43050 | 43050 | 43100 | 43000 | 306 |
| 325 | 20250123 | 151700 | 6899110400 | 43050 | 43050 | 43100 | 43000 | 627 |
| 326 | 20250123 | 151600 | 6872107500 | 43100 | 43100 | 43100 | 43050 | 91 |
| 327 | 20250123 | 151500 | 6868188750 | 43100 | 43050 | 43100 | 43050 | 269 |
| 328 | 20250123 | 151400 | 6856596100 | 43100 | 43150 | 43150 | 43050 | 135 |
| 329 | 20250123 | 151300 | 6850778500 | 43150 | 43000 | 43150 | 43000 | 349 |
| 330 | 20250123 | 151200 | 6835739000 | 43000 | 43100 | 43100 | 43000 | 257 |
| 331 | 20250123 | 151100 | 6824667050 | 43100 | 43050 | 43100 | 43000 | 208 |
| 332 | 20250123 | 151000 | 6815709150 | 43100 | 43100 | 43100 | 43050 | 39 |
| 333 | 20250123 | 150900 | 6814028750 | 43050 | 43000 | 43100 | 43000 | 199 |
| 334 | 20250123 | 150800 | 6805459850 | 43100 | 42900 | 43100 | 42900 | 527 |
| 335 | 20250123 | 150700 | 6782778350 | 42950 | 43000 | 43050 | 42900 | 418 |
| 336 | 20250123 | 150600 | 6764807150 | 43050 | 43050 | 43050 | 43000 | 625 |
| 337 | 20250123 | 150500 | 6737927500 | 43050 | 43000 | 43050 | 43000 | 62 |
| 338 | 20250123 | 150400 | 6735259750 | 43050 | 43050 | 43050 | 43000 | 492 |
| 339 | 20250123 | 150300 | 6714081850 | 43050 | 43000 | 43050 | 43000 | 72 |
| 340 | 20250123 | 150200 | 6710983700 | 43050 | 43050 | 43050 | 43000 | 199 |
| 341 | 20250123 | 150100 | 6702423450 | 43000 | 43000 | 43050 | 42900 | 620 |
| 342 | 20250123 | 150000 | 6675814200 | 43050 | 43000 | 43050 | 42900 | 214 |
| 343 | 20250123 | 145900 | 6666616250 | 42950 | 42900 | 43100 | 42900 | 279 |
| 344 | 20250123 | 145800 | 6654627600 | 43100 | 42900 | 43100 | 42900 | 667 |
| 345 | 20250123 | 145700 | 6625954500 | 43000 | 42850 | 43000 | 42850 | 476 |
| 346 | 20250123 | 145600 | 6605505100 | 42950 | 43000 | 43050 | 42850 | 1089 |
| 347 | 20250123 | 145500 | 6558778250 | 43000 | 43000 | 43050 | 42950 | 249 |
| 348 | 20250123 | 145400 | 6548074850 | 43050 | 43050 | 43050 | 42950 | 280 |
| 349 | 20250123 | 145300 | 6536027400 | 43050 | 42950 | 43050 | 42950 | 55 |
| 350 | 20250123 | 145200 | 6533661300 | 42950 | 43100 | 43100 | 42950 | 235 |
| 351 | 20250123 | 145100 | 6523558300 | 43100 | 42950 | 43100 | 42950 | 377 |
| 352 | 20250123 | 145000 | 6507325250 | 43050 | 43000 | 43100 | 42950 | 85 |
| 353 | 20250123 | 144900 | 6503668200 | 43100 | 42950 | 43100 | 42950 | 245 |
| 354 | 20250123 | 144800 | 6493127150 | 43100 | 43100 | 43100 | 42950 | 291 |
| 355 | 20250123 | 144700 | 6480598000 | 42950 | 43000 | 43150 | 42950 | 799 |
| 356 | 20250123 | 144600 | 6446193350 | 43050 | 43050 | 43050 | 43000 | 623 |
| 357 | 20250123 | 144500 | 6419402950 | 43050 | 42950 | 43050 | 42950 | 304 |
| 358 | 20250123 | 144400 | 6406332250 | 43000 | 43050 | 43050 | 42950 | 245 |
| 359 | 20250123 | 144300 | 6395797600 | 43050 | 43000 | 43050 | 43000 | 84 |
| 360 | 20250123 | 144200 | 6392182650 | 43050 | 43050 | 43050 | 42950 | 289 |
| 361 | 20250123 | 144100 | 6379748900 | 43050 | 43050 | 43050 | 42950 | 239 |
| 362 | 20250123 | 144000 | 6369476050 | 43050 | 43000 | 43100 | 42950 | 222 |
| 363 | 20250123 | 143900 | 6359924850 | 42950 | 43050 | 43050 | 42950 | 445 |
| 364 | 20250123 | 143800 | 6340782150 | 43050 | 43000 | 43100 | 43000 | 270 |
| 365 | 20250123 | 143700 | 6329164650 | 43050 | 43100 | 43100 | 43000 | 176 |
| 366 | 20250123 | 143600 | 6321594200 | 43100 | 43100 | 43100 | 43000 | 242 |
| 367 | 20250123 | 143500 | 6311166600 | 43100 | 43050 | 43100 | 42950 | 198 |
| 368 | 20250123 | 143400 | 6302647700 | 43100 | 43150 | 43150 | 43000 | 218 |
| 369 | 20250123 | 143300 | 6293257300 | 43100 | 43150 | 43200 | 43100 | 383 |
| 370 | 20250123 | 143200 | 6276736350 | 43100 | 43150 | 43150 | 43000 | 524 |
| 371 | 20250123 | 143100 | 6254169350 | 43150 | 43100 | 43150 | 43100 | 176 |
| 372 | 20250123 | 143000 | 6246578700 | 43150 | 43200 | 43200 | 43100 | 290 |
| 373 | 20250123 | 142900 | 6234063000 | 43100 | 43200 | 43200 | 43100 | 181 |
| 374 | 20250123 | 142800 | 6226250500 | 43200 | 43200 | 43200 | 43150 | 178 |
| 375 | 20250123 | 142700 | 6218567650 | 43200 | 43250 | 43300 | 43150 | 578 |
| 376 | 20250123 | 142600 | 6193588400 | 43250 | 43250 | 43300 | 43150 | 135 |
| 377 | 20250123 | 142500 | 6187750600 | 43250 | 43300 | 43300 | 43150 | 293 |
| 378 | 20250123 | 142400 | 6175092000 | 43150 | 43150 | 43300 | 43150 | 325 |
| 379 | 20250123 | 142300 | 6161040550 | 43250 | 43250 | 43250 | 43150 | 197 |
| 380 | 20250123 | 142200 | 6152530200 | 43250 | 43250 | 43250 | 43150 | 200 |
| 381 | 20250123 | 142100 | 6143891600 | 43250 | 43250 | 43250 | 43200 | 397 |
| 382 | 20250123 | 142000 | 6126729000 | 43250 | 43300 | 43300 | 43200 | 205 |
| 383 | 20250123 | 141900 | 6117865950 | 43200 | 43300 | 43300 | 43200 | 274 |
| 384 | 20250123 | 141800 | 6106015000 | 43250 | 43300 | 43350 | 43250 | 409 |
| 385 | 20250123 | 141700 | 6088311600 | 43300 | 43250 | 43300 | 43250 | 278 |
| 386 | 20250123 | 141600 | 6076285700 | 43300 | 43350 | 43350 | 43250 | 104 |
| 387 | 20250123 | 141500 | 6071782800 | 43350 | 43350 | 43350 | 43250 | 355 |
| 388 | 20250123 | 141400 | 6056400350 | 43350 | 43350 | 43350 | 43250 | 256 |
| 389 | 20250123 | 141300 | 6045314350 | 43350 | 43350 | 43350 | 43250 | 290 |
| 390 | 20250123 | 141200 | 6032762950 | 43350 | 43300 | 43350 | 43250 | 399 |
| 391 | 20250123 | 141100 | 6015481900 | 43250 | 43300 | 43300 | 43250 | 170 |
| 392 | 20250123 | 141000 | 6008124400 | 43300 | 43300 | 43350 | 43200 | 332 |
| 393 | 20250123 | 140900 | 5993761550 | 43300 | 43300 | 43350 | 43200 | 316 |
| 394 | 20250123 | 140800 | 5980084150 | 43300 | 43300 | 43350 | 43200 | 563 |
| 395 | 20250123 | 140700 | 5955712000 | 43300 | 43450 | 43450 | 43150 | 662 |
| 396 | 20250123 | 140600 | 5927026000 | 43450 | 43100 | 43450 | 43050 | 4119 |
| 397 | 20250123 | 140500 | 5748807100 | 43100 | 43100 | 43100 | 43050 | 922 |
| 398 | 20250123 | 140400 | 5709080950 | 43050 | 42950 | 43100 | 42900 | 841 |
| 399 | 20250123 | 140300 | 5672920700 | 42950 | 42900 | 42950 | 42850 | 734 |
| 400 | 20250123 | 140200 | 5641438750 | 42900 | 42800 | 42900 | 42800 | 537 |
| 401 | 20250123 | 140100 | 5618430950 | 42800 | 42800 | 42850 | 42700 | 375 |
| 402 | 20250123 | 140000 | 5602383450 | 42800 | 42750 | 42800 | 42700 | 174 |
| 403 | 20250123 | 135900 | 5594946400 | 42700 | 42800 | 42800 | 42650 | 281 |
| 404 | 20250123 | 135800 | 5582939300 | 42800 | 42700 | 42800 | 42650 | 511 |
| 405 | 20250123 | 135700 | 5561095000 | 42650 | 42750 | 42750 | 42650 | 227 |
| 406 | 20250123 | 135600 | 5551403950 | 42700 | 42750 | 42800 | 42650 | 625 |
| 407 | 20250123 | 135500 | 5524710450 | 42800 | 42800 | 42800 | 42750 | 305 |
| 408 | 20250123 | 135400 | 5511669900 | 42800 | 42750 | 42800 | 42650 | 765 |
| 409 | 20250123 | 135300 | 5478970150 | 42750 | 42750 | 42750 | 42700 | 180 |
| 410 | 20250123 | 135200 | 5471281350 | 42750 | 42750 | 42800 | 42700 | 163 |
| 411 | 20250123 | 135100 | 5464318850 | 42750 | 42750 | 42800 | 42700 | 272 |
| 412 | 20250123 | 135000 | 5452700800 | 42700 | 42800 | 42800 | 42650 | 321 |
| 413 | 20250123 | 134900 | 5438992250 | 42700 | 42700 | 42800 | 42700 | 222 |
| 414 | 20250123 | 134800 | 5429505950 | 42750 | 42750 | 42800 | 42700 | 340 |
| 415 | 20250123 | 134700 | 5414977850 | 42750 | 42750 | 42800 | 42700 | 623 |
| 416 | 20250123 | 134600 | 5388365500 | 42750 | 42700 | 42750 | 42600 | 922 |
| 417 | 20250123 | 134500 | 5349012600 | 42700 | 42700 | 42750 | 42650 | 619 |
| 418 | 20250123 | 134400 | 5322597550 | 42700 | 42700 | 42700 | 42650 | 243 |
| 419 | 20250123 | 134300 | 5312231200 | 42650 | 42750 | 42750 | 42650 | 188 |
| 420 | 20250123 | 134200 | 5304202700 | 42700 | 42650 | 42750 | 42650 | 403 |
| 421 | 20250123 | 134100 | 5287002200 | 42700 | 42700 | 42700 | 42650 | 434 |
| 422 | 20250123 | 134000 | 5268474600 | 42700 | 42700 | 42700 | 42650 | 280 |
| 423 | 20250123 | 133900 | 5256529600 | 42700 | 42700 | 42700 | 42650 | 82 |
| 424 | 20250123 | 133800 | 5253029600 | 42700 | 42700 | 42700 | 42650 | 306 |
| 425 | 20250123 | 133700 | 5239970750 | 42700 | 42650 | 42700 | 42650 | 139 |
| 426 | 20250123 | 133600 | 5234038250 | 42700 | 42700 | 42750 | 42650 | 95 |
| 427 | 20250123 | 133500 | 5229981700 | 42700 | 42650 | 42750 | 42650 | 266 |
| 428 | 20250123 | 133400 | 5218623700 | 42700 | 42700 | 42700 | 42650 | 294 |
| 429 | 20250123 | 133300 | 5206074800 | 42700 | 42750 | 42750 | 42650 | 155 |
| 430 | 20250123 | 133200 | 5199458600 | 42750 | 42750 | 42750 | 42650 | 674 |
| 431 | 20250123 | 133100 | 5170677900 | 42750 | 42750 | 42750 | 42700 | 172 |
| 432 | 20250123 | 133000 | 5163330900 | 42750 | 42750 | 42750 | 42700 | 204 |
| 433 | 20250123 | 132900 | 5154617400 | 42700 | 42750 | 42750 | 42700 | 253 |
| 434 | 20250123 | 132800 | 5143808650 | 42700 | 42700 | 42750 | 42700 | 209 |
| 435 | 20250123 | 132700 | 5134880850 | 42750 | 42800 | 42800 | 42700 | 224 |
| 436 | 20250123 | 132600 | 5125309900 | 42800 | 42750 | 42800 | 42700 | 153 |
| 437 | 20250123 | 132500 | 5118773000 | 42750 | 42750 | 42800 | 42700 | 106 |
| 438 | 20250123 | 132400 | 5114242750 | 42700 | 42700 | 42750 | 42650 | 463 |
| 439 | 20250123 | 132300 | 5094473250 | 42700 | 42700 | 42700 | 42650 | 202 |
| 440 | 20250123 | 132200 | 5085853100 | 42650 | 42800 | 42800 | 42650 | 314 |
| 441 | 20250123 | 132100 | 5072435750 | 42750 | 42650 | 42800 | 42650 | 231 |
| 442 | 20250123 | 132000 | 5062562850 | 42700 | 42750 | 42750 | 42650 | 359 |
| 443 | 20250123 | 131900 | 5047237500 | 42750 | 42750 | 42750 | 42650 | 189 |
| 444 | 20250123 | 131800 | 5039164750 | 42750 | 42700 | 42750 | 42650 | 193 |
| 445 | 20250123 | 131700 | 5030924600 | 42700 | 42700 | 42700 | 42650 | 231 |
| 446 | 20250123 | 131600 | 5021066500 | 42700 | 42750 | 42750 | 42650 | 247 |
| 447 | 20250123 | 131500 | 5010516400 | 42700 | 42800 | 42800 | 42700 | 299 |
| 448 | 20250123 | 131400 | 4997743650 | 42800 | 42700 | 42800 | 42700 | 215 |
| 449 | 20250123 | 131300 | 4988556800 | 42750 | 42800 | 42800 | 42700 | 194 |
| 450 | 20250123 | 131200 | 4980270100 | 42800 | 42800 | 42800 | 42700 | 234 |
| 451 | 20250123 | 131100 | 4970267700 | 42750 | 42750 | 42800 | 42650 | 200 |
| 452 | 20250123 | 131000 | 4961718900 | 42750 | 42750 | 42750 | 42650 | 225 |
| 453 | 20250123 | 130900 | 4952108500 | 42750 | 42800 | 42800 | 42700 | 110 |
| 454 | 20250123 | 130800 | 4947409650 | 42700 | 42750 | 42800 | 42700 | 205 |
| 455 | 20250123 | 130700 | 4938650350 | 42750 | 42700 | 42800 | 42700 | 366 |
| 456 | 20250123 | 130600 | 4923013500 | 42750 | 42750 | 42750 | 42700 | 226 |
| 457 | 20250123 | 130500 | 4913359350 | 42750 | 42800 | 42800 | 42700 | 172 |
| 458 | 20250123 | 130400 | 4906011300 | 42800 | 42800 | 42800 | 42700 | 69 |
| 459 | 20250123 | 130300 | 4903059100 | 42800 | 42800 | 42800 | 42700 | 212 |
| 460 | 20250123 | 130200 | 4893996900 | 42800 | 42800 | 42800 | 42700 | 111 |
| 461 | 20250123 | 130100 | 4889252900 | 42700 | 42800 | 42800 | 42700 | 191 |
| 462 | 20250123 | 130000 | 4881083700 | 42800 | 42700 | 42800 | 42700 | 456 |
| 463 | 20250123 | 125900 | 4861606350 | 42800 | 42800 | 42800 | 42700 | 227 |
| 464 | 20250123 | 125800 | 4851899550 | 42800 | 42850 | 42850 | 42750 | 226 |
| 465 | 20250123 | 125700 | 4842230250 | 42850 | 42850 | 42850 | 42750 | 220 |
| 466 | 20250123 | 125600 | 4832808950 | 42850 | 42850 | 42900 | 42750 | 561 |
| 467 | 20250123 | 125500 | 4808777100 | 42850 | 42850 | 42850 | 42750 | 134 |
| 468 | 20250123 | 125400 | 4803045150 | 42750 | 42850 | 42850 | 42750 | 76 |
| 469 | 20250123 | 125300 | 4799791350 | 42800 | 42800 | 42850 | 42800 | 105 |
| 470 | 20250123 | 125200 | 4795295900 | 42850 | 42850 | 42850 | 42800 | 168 |
| 471 | 20250123 | 125100 | 4788103400 | 42850 | 42850 | 42850 | 42700 | 103 |
| 472 | 20250123 | 125000 | 4783698150 | 42850 | 42800 | 42850 | 42750 | 240 |
| 473 | 20250123 | 124900 | 4773432800 | 42800 | 42850 | 42850 | 42700 | 121 |
| 474 | 20250123 | 124800 | 4768261050 | 42700 | 42850 | 42850 | 42700 | 1048 |
| 475 | 20250123 | 124700 | 4723425200 | 42800 | 42850 | 42850 | 42800 | 343 |
| 476 | 20250123 | 124600 | 4708729950 | 42850 | 42800 | 42850 | 42800 | 128 |
| 477 | 20250123 | 124500 | 4703248850 | 42850 | 42850 | 42850 | 42800 | 175 |
| 478 | 20250123 | 124400 | 4695756350 | 42850 | 42850 | 42850 | 42800 | 134 |
| 479 | 20250123 | 124300 | 4690018050 | 42850 | 42800 | 42850 | 42750 | 631 |
| 480 | 20250123 | 124200 | 4663018650 | 42800 | 42850 | 42850 | 42750 | 405 |
| 481 | 20250123 | 124100 | 4645691100 | 42850 | 42800 | 42850 | 42750 | 521 |
| 482 | 20250123 | 124000 | 4623388500 | 42750 | 42850 | 42850 | 42750 | 254 |
| 483 | 20250123 | 123900 | 4612516500 | 42850 | 42750 | 42850 | 42750 | 78 |
| 484 | 20250123 | 123800 | 4609174900 | 42850 | 42800 | 42850 | 42700 | 520 |
| 485 | 20250123 | 123700 | 4586919350 | 42800 | 42800 | 42800 | 42700 | 227 |
| 486 | 20250123 | 123600 | 4577215100 | 42800 | 42800 | 42800 | 42750 | 87 |
| 487 | 20250123 | 123500 | 4573492400 | 42800 | 42750 | 42800 | 42700 | 286 |
| 488 | 20250123 | 123400 | 4561262950 | 42750 | 42700 | 42800 | 42650 | 585 |
| 489 | 20250123 | 123300 | 4536277900 | 42650 | 42700 | 42700 | 42650 | 139 |
| 490 | 20250123 | 123200 | 4530344550 | 42700 | 42700 | 42750 | 42650 | 408 |
| 491 | 20250123 | 123100 | 4512919950 | 42700 | 42800 | 42800 | 42650 | 421 |
| 492 | 20250123 | 123000 | 4494945900 | 42800 | 42800 | 42800 | 42700 | 381 |
| 493 | 20250123 | 122900 | 4478659900 | 42800 | 42800 | 42800 | 42750 | 738 |
| 494 | 20250123 | 122800 | 4447099650 | 42800 | 42700 | 42800 | 42650 | 1194 |
| 495 | 20250123 | 122700 | 4396102350 | 42700 | 42750 | 42750 | 42650 | 154 |
| 496 | 20250123 | 122600 | 4389530650 | 42750 | 42750 | 42750 | 42650 | 143 |
| 497 | 20250123 | 122500 | 4383425650 | 42700 | 42650 | 42750 | 42650 | 1994 |
| 498 | 20250123 | 122400 | 4298282550 | 42700 | 42700 | 42700 | 42650 | 125 |
| 499 | 20250123 | 122300 | 4292948350 | 42700 | 42700 | 42700 | 42650 | 75 |
| 500 | 20250123 | 122200 | 4289746550 | 42700 | 42700 | 42700 | 42650 | 66 |
| 501 | 20250123 | 122100 | 4286928750 | 42700 | 42700 | 42700 | 42650 | 106 |
| 502 | 20250123 | 122000 | 4282405900 | 42700 | 42700 | 42700 | 42650 | 133 |
| 503 | 20250123 | 121900 | 4276728650 | 42700 | 42650 | 42750 | 42600 | 2315 |
| 504 | 20250123 | 121800 | 4177937550 | 42650 | 42550 | 42700 | 42550 | 1010 |
| 505 | 20250123 | 121700 | 4134889750 | 42550 | 42700 | 42700 | 42550 | 1424 |
| 506 | 20250123 | 121600 | 4074212200 | 42700 | 42650 | 42700 | 42600 | 75 |
| 507 | 20250123 | 121500 | 4071014850 | 42600 | 42650 | 42700 | 42600 | 129 |
| 508 | 20250123 | 121400 | 4065516950 | 42600 | 42600 | 42700 | 42600 | 237 |
| 509 | 20250123 | 121300 | 4055416750 | 42700 | 42700 | 42700 | 42650 | 70 |
| 510 | 20250123 | 121200 | 4052428750 | 42700 | 42700 | 42700 | 42600 | 32 |
| 511 | 20250123 | 121100 | 4051062850 | 42700 | 42700 | 42700 | 42650 | 33 |
| 512 | 20250123 | 121000 | 4049653850 | 42600 | 42700 | 42700 | 42600 | 4637 |
| 513 | 20250123 | 120900 | 3852019800 | 42750 | 42750 | 42750 | 42700 | 84 |
| 514 | 20250123 | 120800 | 3848431650 | 42750 | 42750 | 42750 | 42700 | 208 |
| 515 | 20250123 | 120700 | 3839548050 | 42750 | 42700 | 42750 | 42700 | 190 |
| 516 | 20250123 | 120600 | 3831433900 | 42700 | 42750 | 42750 | 42700 | 196 |
| 517 | 20250123 | 120500 | 3823062350 | 42750 | 42750 | 42750 | 42750 | 22 |
| 518 | 20250123 | 120400 | 3822121850 | 42700 | 42750 | 42750 | 42700 | 154 |
| 519 | 20250123 | 120300 | 3815545000 | 42700 | 42700 | 42750 | 42700 | 282 |
| 520 | 20250123 | 120200 | 3803499850 | 42700 | 42750 | 42750 | 42700 | 70 |
| 521 | 20250123 | 120100 | 3800507750 | 42650 | 42750 | 42800 | 42650 | 267 |
| 522 | 20250123 | 120000 | 3789099200 | 42750 | 42750 | 42800 | 42750 | 191 |
| 523 | 20250123 | 115900 | 3780932600 | 42750 | 42800 | 42800 | 42700 | 202 |
| 524 | 20250123 | 115800 | 3772299050 | 42800 | 42800 | 42800 | 42750 | 81 |
| 525 | 20250123 | 115700 | 3768835300 | 42800 | 42800 | 42800 | 42700 | 410 |
| 526 | 20250123 | 115600 | 3751292200 | 42800 | 42800 | 42800 | 42750 | 295 |
| 527 | 20250123 | 115500 | 3738675350 | 42850 | 42650 | 42850 | 42650 | 812 |
| 528 | 20250123 | 115400 | 3703930950 | 42750 | 42700 | 42750 | 42700 | 202 |
| 529 | 20250123 | 115300 | 3695299350 | 42700 | 42700 | 42750 | 42650 | 145 |
| 530 | 20250123 | 115200 | 3689107400 | 42700 | 42700 | 42750 | 42650 | 212 |
| 531 | 20250123 | 115100 | 3680056650 | 42750 | 42750 | 42750 | 42700 | 175 |
| 532 | 20250123 | 115000 | 3672582850 | 42700 | 42700 | 42750 | 42700 | 119 |
| 533 | 20250123 | 114900 | 3667499800 | 42700 | 42750 | 42750 | 42700 | 1217 |
| 534 | 20250123 | 114800 | 3615485950 | 42750 | 42850 | 42850 | 42750 | 614 |
| 535 | 20250123 | 114700 | 3589208050 | 42800 | 42800 | 42800 | 42750 | 618 |
| 536 | 20250123 | 114600 | 3562757700 | 42800 | 42800 | 42800 | 42750 | 113 |
| 537 | 20250123 | 114500 | 3557925900 | 42750 | 42800 | 42800 | 42750 | 948 |
| 538 | 20250123 | 114400 | 3517390900 | 42750 | 42750 | 42800 | 42750 | 57 |
| 539 | 20250123 | 114300 | 3514951850 | 42800 | 42750 | 42800 | 42700 | 1479 |
| 540 | 20250123 | 114200 | 3451727500 | 42700 | 42750 | 42750 | 42650 | 219 |
| 541 | 20250123 | 114100 | 3442378050 | 42700 | 42700 | 42750 | 42700 | 229 |
| 542 | 20250123 | 114000 | 3432598500 | 42750 | 42750 | 42750 | 42700 | 35 |
| 543 | 20250123 | 113900 | 3431102700 | 42750 | 42700 | 42750 | 42700 | 159 |
| 544 | 20250123 | 113800 | 3424310800 | 42700 | 42750 | 42750 | 42700 | 166 |
| 545 | 20250123 | 113700 | 3417220850 | 42750 | 42800 | 42800 | 42700 | 240 |
| 546 | 20250123 | 113600 | 3406966200 | 42750 | 42800 | 42800 | 42750 | 39 |
| 547 | 20250123 | 113500 | 3405297750 | 42750 | 42700 | 42800 | 42700 | 1387 |
| 548 | 20250123 | 113400 | 3346042050 | 42650 | 42650 | 42700 | 42650 | 64 |
| 549 | 20250123 | 113300 | 3343311450 | 42700 | 42700 | 42700 | 42650 | 170 |
| 550 | 20250123 | 113200 | 3336053500 | 42700 | 42650 | 42700 | 42650 | 75 |
| 551 | 20250123 | 113100 | 3332851250 | 42650 | 42700 | 42700 | 42650 | 247 |
| 552 | 20250123 | 113000 | 3322307750 | 42700 | 42700 | 42700 | 42650 | 43 |
| 553 | 20250123 | 112900 | 3320472150 | 42700 | 42700 | 42700 | 42650 | 235 |
| 554 | 20250123 | 112800 | 3310447850 | 42700 | 42700 | 42700 | 42650 | 114 |
| 555 | 20250123 | 112700 | 3305583000 | 42700 | 42700 | 42700 | 42700 | 615 |
| 556 | 20250123 | 112600 | 3279322500 | 42650 | 42700 | 42700 | 42650 | 55 |
| 557 | 20250123 | 112500 | 3276974850 | 42700 | 42700 | 42700 | 42700 | 29 |
| 558 | 20250123 | 112400 | 3275736550 | 42650 | 42700 | 42700 | 42650 | 80 |
| 559 | 20250123 | 112300 | 3272323500 | 42650 | 42750 | 42750 | 42650 | 478 |
| 560 | 20250123 | 112200 | 3251922550 | 42700 | 42700 | 42750 | 42650 | 253 |
| 561 | 20250123 | 112100 | 3241118800 | 42700 | 42700 | 42750 | 42700 | 256 |
| 562 | 20250123 | 112000 | 3230186500 | 42750 | 42750 | 42750 | 42700 | 67 |
| 563 | 20250123 | 111900 | 3227323950 | 42700 | 42750 | 42750 | 42700 | 24 |
| 564 | 20250123 | 111800 | 3226298100 | 42700 | 42700 | 42700 | 42700 | 351 |
| 565 | 20250123 | 111700 | 3211310400 | 42700 | 42700 | 42700 | 42650 | 161 |
| 566 | 20250123 | 111600 | 3204441600 | 42700 | 42700 | 42750 | 42700 | 103 |
| 567 | 20250123 | 111500 | 3200043050 | 42650 | 42700 | 42750 | 42650 | 119 |
| 568 | 20250123 | 111400 | 3194961350 | 42750 | 42750 | 42750 | 42650 | 246 |
| 569 | 20250123 | 111300 | 3184455700 | 42750 | 42750 | 42750 | 42700 | 31 |
| 570 | 20250123 | 111200 | 3183130500 | 42750 | 42700 | 42750 | 42700 | 33 |
| 571 | 20250123 | 111100 | 3181719850 | 42750 | 42700 | 42750 | 42650 | 768 |
| 572 | 20250123 | 111000 | 3148901000 | 42700 | 42750 | 42800 | 42650 | 164 |
| 573 | 20250123 | 110900 | 3141898850 | 42800 | 42750 | 42800 | 42700 | 542 |
| 574 | 20250123 | 110800 | 3118728700 | 42750 | 42750 | 42750 | 42700 | 101 |
| 575 | 20250123 | 110700 | 3114414100 | 42750 | 42700 | 42750 | 42600 | 359 |
| 576 | 20250123 | 110600 | 3099090500 | 42700 | 42650 | 42700 | 42650 | 604 |
| 577 | 20250123 | 110500 | 3073310450 | 42650 | 42650 | 42700 | 42650 | 1042 |
| 578 | 20250123 | 110400 | 3028868500 | 42700 | 42700 | 42700 | 42650 | 163 |
| 579 | 20250123 | 110300 | 3021914400 | 42700 | 42700 | 42700 | 42650 | 113 |
| 580 | 20250123 | 110200 | 3017093200 | 42700 | 42700 | 42750 | 42650 | 110 |
| 581 | 20250123 | 110100 | 3012394700 | 42700 | 42700 | 42750 | 42650 | 374 |
| 582 | 20250123 | 110000 | 2996424550 | 42750 | 42750 | 42750 | 42700 | 142 |
| 583 | 20250123 | 105900 | 2990360900 | 42700 | 42750 | 42750 | 42700 | 239 |
| 584 | 20250123 | 105800 | 2980151000 | 42750 | 42750 | 42750 | 42700 | 79 |
| 585 | 20250123 | 105700 | 2976777050 | 42700 | 42700 | 42750 | 42700 | 221 |
| 586 | 20250123 | 105600 | 2967340050 | 42750 | 42750 | 42750 | 42700 | 121 |
| 587 | 20250123 | 105500 | 2962171750 | 42750 | 42700 | 42750 | 42700 | 127 |
| 588 | 20250123 | 105400 | 2956746500 | 42700 | 42750 | 42750 | 42700 | 195 |
| 589 | 20250123 | 105300 | 2948413700 | 42750 | 42750 | 42750 | 42700 | 335 |
| 590 | 20250123 | 105200 | 2934098700 | 42750 | 42750 | 42800 | 42700 | 993 |
| 591 | 20250123 | 105100 | 2891647450 | 42700 | 42750 | 42750 | 42700 | 584 |
| 592 | 20250123 | 105000 | 2866709650 | 42750 | 42700 | 42750 | 42650 | 878 |
| 593 | 20250123 | 104900 | 2829209350 | 42650 | 42700 | 42700 | 42650 | 809 |
| 594 | 20250123 | 104800 | 2794665450 | 42750 | 42750 | 42800 | 42750 | 442 |
| 595 | 20250123 | 104700 | 2775769900 | 42750 | 42800 | 42850 | 42750 | 1765 |
| 596 | 20250123 | 104600 | 2700254500 | 42800 | 42850 | 42900 | 42800 | 1550 |
| 597 | 20250123 | 104500 | 2633841200 | 42900 | 42900 | 42900 | 42850 | 37 |
| 598 | 20250123 | 104400 | 2632255000 | 42900 | 42900 | 42900 | 42850 | 40 |
| 599 | 20250123 | 104300 | 2630539100 | 42900 | 42900 | 42950 | 42850 | 240 |
| 600 | 20250123 | 104200 | 2620248900 | 42900 | 42900 | 42900 | 42850 | 232 |
| 601 | 20250123 | 104100 | 2610306250 | 42900 | 42900 | 42900 | 42850 | 94 |
| 602 | 20250123 | 104000 | 2606276000 | 42900 | 42900 | 42900 | 42850 | 262 |
| 603 | 20250123 | 103900 | 2595042400 | 42900 | 42900 | 42900 | 42850 | 265 |
| 604 | 20250123 | 103800 | 2583679950 | 42900 | 42900 | 42950 | 42900 | 80 |
| 605 | 20250123 | 103700 | 2580246500 | 42900 | 42900 | 42950 | 42850 | 219 |
| 606 | 20250123 | 103600 | 2570854250 | 42900 | 42950 | 42950 | 42850 | 181 |
| 607 | 20250123 | 103500 | 2563089350 | 42900 | 42900 | 42950 | 42900 | 109 |
| 608 | 20250123 | 103400 | 2558411200 | 42900 | 42950 | 42950 | 42900 | 143 |
| 609 | 20250123 | 103300 | 2552275750 | 42950 | 42850 | 42950 | 42850 | 219 |
| 610 | 20250123 | 103200 | 2542882450 | 42900 | 42900 | 42950 | 42850 | 217 |
| 611 | 20250123 | 103100 | 2533575200 | 42900 | 42900 | 42950 | 42850 | 126 |
| 612 | 20250123 | 103000 | 2528169150 | 42900 | 42850 | 42950 | 42800 | 332 |
| 613 | 20250123 | 102900 | 2513935300 | 42850 | 42850 | 42850 | 42800 | 302 |
| 614 | 20250123 | 102800 | 2501004300 | 42850 | 42900 | 42900 | 42800 | 177 |
| 615 | 20250123 | 102700 | 2493425750 | 42900 | 42850 | 42900 | 42800 | 328 |
| 616 | 20250123 | 102600 | 2479370450 | 42850 | 42800 | 42850 | 42800 | 645 |
| 617 | 20250123 | 102500 | 2451762450 | 42850 | 42800 | 42850 | 42750 | 598 |
| 618 | 20250123 | 102400 | 2426171400 | 42750 | 42800 | 42850 | 42750 | 169 |
| 619 | 20250123 | 102300 | 2418939850 | 42800 | 42750 | 42850 | 42750 | 104 |
| 620 | 20250123 | 102200 | 2414489600 | 42750 | 42800 | 42900 | 42750 | 147 |
| 621 | 20250123 | 102100 | 2408198850 | 42900 | 42900 | 42900 | 42800 | 193 |
| 622 | 20250123 | 102000 | 2399931200 | 42900 | 42850 | 42900 | 42850 | 250 |
| 623 | 20250123 | 101900 | 2389211050 | 42900 | 42800 | 42900 | 42750 | 314 |
| 624 | 20250123 | 101800 | 2375762000 | 42800 | 42800 | 42800 | 42800 | 464 |
| 625 | 20250123 | 101700 | 2355902800 | 42800 | 42850 | 42850 | 42800 | 183 |
| 626 | 20250123 | 101600 | 2348068700 | 42850 | 42800 | 42850 | 42800 | 114 |
| 627 | 20250123 | 101500 | 2343185450 | 42850 | 42850 | 42900 | 42800 | 508 |
| 628 | 20250123 | 101400 | 2321422000 | 42850 | 42850 | 42900 | 42850 | 316 |
| 629 | 20250123 | 101300 | 2307878650 | 42900 | 42800 | 42950 | 42800 | 736 |
| 630 | 20250123 | 101200 | 2276312400 | 42850 | 42850 | 42900 | 42800 | 1217 |
| 631 | 20250123 | 101100 | 2224168100 | 42850 | 42900 | 42900 | 42850 | 494 |
| 632 | 20250123 | 101000 | 2202996500 | 42850 | 42900 | 42900 | 42850 | 521 |
| 633 | 20250123 | 100900 | 2180648550 | 42900 | 42900 | 42950 | 42850 | 164 |
| 634 | 20250123 | 100800 | 2173612600 | 42900 | 42850 | 42950 | 42850 | 635 |
| 635 | 20250123 | 100700 | 2146395650 | 42900 | 42900 | 42900 | 42800 | 143 |
| 636 | 20250123 | 100600 | 2140264300 | 42950 | 42900 | 42950 | 42850 | 261 |
| 637 | 20250123 | 100500 | 2129072800 | 42900 | 42950 | 43000 | 42900 | 969 |
| 638 | 20250123 | 100400 | 2087490700 | 42950 | 42950 | 43000 | 42900 | 184 |
| 639 | 20250123 | 100300 | 2079587400 | 42900 | 43000 | 43050 | 42900 | 529 |
| 640 | 20250123 | 100200 | 2056860000 | 43000 | 43000 | 43050 | 42950 | 197 |
| 641 | 20250123 | 100100 | 2048388900 | 43000 | 42900 | 43050 | 42900 | 1140 |
| 642 | 20250123 | 100000 | 1999397950 | 42950 | 42950 | 42950 | 42900 | 242 |
| 643 | 20250123 | 095900 | 1989010950 | 42900 | 42900 | 42900 | 42850 | 216 |
| 644 | 20250123 | 095800 | 1979745700 | 42950 | 42900 | 42950 | 42850 | 325 |
| 645 | 20250123 | 095700 | 1965807700 | 42850 | 42900 | 42950 | 42850 | 129 |
| 646 | 20250123 | 095600 | 1960273400 | 42900 | 42800 | 42950 | 42800 | 706 |
| 647 | 20250123 | 095500 | 1929994200 | 42850 | 42900 | 42900 | 42650 | 691 |
| 648 | 20250123 | 095400 | 1900396900 | 42850 | 42900 | 42900 | 42850 | 531 |
| 649 | 20250123 | 095300 | 1877640650 | 42900 | 42950 | 42950 | 42850 | 213 |
| 650 | 20250123 | 095200 | 1868505000 | 42950 | 42900 | 43000 | 42550 | 3643 |
| 651 | 20250123 | 095100 | 1712810900 | 42950 | 42950 | 43000 | 42950 | 106 |
| 652 | 20250123 | 095000 | 1708257800 | 43000 | 42950 | 43000 | 42950 | 643 |
| 653 | 20250123 | 094900 | 1680617700 | 42950 | 42950 | 43000 | 42950 | 487 |
| 654 | 20250123 | 094800 | 1659688400 | 42900 | 43050 | 43050 | 42700 | 4317 |
| 655 | 20250123 | 094700 | 1474737750 | 43050 | 43100 | 43100 | 42950 | 3468 |
| 656 | 20250123 | 094600 | 1325570850 | 43100 | 43200 | 43200 | 43050 | 482 |
| 657 | 20250123 | 094500 | 1304795650 | 43150 | 43150 | 43200 | 43100 | 95 |
| 658 | 20250123 | 094400 | 1300697550 | 43200 | 43200 | 43200 | 43100 | 345 |
| 659 | 20250123 | 094300 | 1285812600 | 43150 | 43200 | 43200 | 43150 | 462 |
| 660 | 20250123 | 094200 | 1265877000 | 43200 | 43250 | 43250 | 43150 | 569 |
| 661 | 20250123 | 094100 | 1241295850 | 43200 | 43250 | 43250 | 43200 | 182 |
| 662 | 20250123 | 094000 | 1233432450 | 43200 | 43300 | 43300 | 43200 | 227 |
| 663 | 20250123 | 093900 | 1223615800 | 43300 | 43200 | 43300 | 43200 | 158 |
| 664 | 20250123 | 093800 | 1216782550 | 43250 | 43350 | 43350 | 43250 | 977 |
| 665 | 20250123 | 093700 | 1174487100 | 43350 | 43350 | 43350 | 43350 | 244 |
| 666 | 20250123 | 093600 | 1163909700 | 43350 | 43400 | 43400 | 43350 | 258 |
| 667 | 20250123 | 093500 | 1152716350 | 43450 | 43400 | 43450 | 43400 | 237 |
| 668 | 20250123 | 093400 | 1142423000 | 43400 | 43450 | 43500 | 43400 | 176 |
| 669 | 20250123 | 093300 | 1134782500 | 43400 | 43450 | 43500 | 43350 | 484 |
| 670 | 20250123 | 093200 | 1113768350 | 43450 | 43350 | 43450 | 43350 | 784 |
| 671 | 20250123 | 093100 | 1079750700 | 43400 | 43400 | 43400 | 43300 | 266 |
| 672 | 20250123 | 093000 | 1068225900 | 43400 | 43350 | 43450 | 43350 | 403 |
| 673 | 20250123 | 092900 | 1050737350 | 43400 | 43300 | 43400 | 43300 | 152 |
| 674 | 20250123 | 092800 | 1044148900 | 43350 | 43300 | 43400 | 43300 | 378 |
| 675 | 20250123 | 092700 | 1027767100 | 43350 | 43350 | 43350 | 43350 | 49 |
| 676 | 20250123 | 092600 | 1025642950 | 43400 | 43300 | 43400 | 43250 | 819 |
| 677 | 20250123 | 092500 | 990144250 | 43350 | 43150 | 43350 | 43150 | 717 |
| 678 | 20250123 | 092400 | 959174650 | 43100 | 43200 | 43300 | 43100 | 916 |
| 679 | 20250123 | 092300 | 919673800 | 43250 | 43200 | 43250 | 43150 | 653 |
| 680 | 20250123 | 092200 | 891466550 | 43150 | 43200 | 43200 | 43150 | 80 |
| 681 | 20250123 | 092100 | 888013200 | 43200 | 43150 | 43200 | 43150 | 107 |
| 682 | 20250123 | 092000 | 883395150 | 43150 | 43250 | 43250 | 43100 | 1714 |
| 683 | 20250123 | 091900 | 809395350 | 43200 | 43200 | 43250 | 43200 | 323 |
| 684 | 20250123 | 091800 | 795440800 | 43250 | 43250 | 43250 | 43200 | 803 |
| 685 | 20250123 | 091700 | 760715050 | 43250 | 43350 | 43350 | 43250 | 1382 |
| 686 | 20250123 | 091600 | 700910100 | 43400 | 43400 | 43400 | 43350 | 273 |
| 687 | 20250123 | 091500 | 689073350 | 43400 | 43550 | 43550 | 43350 | 647 |
| 688 | 20250123 | 091400 | 660990250 | 43550 | 43400 | 43650 | 43400 | 409 |
| 689 | 20250123 | 091300 | 643196050 | 43400 | 43500 | 43500 | 43350 | 411 |
| 690 | 20250123 | 091200 | 625357200 | 43500 | 43550 | 43550 | 43400 | 195 |
| 691 | 20250123 | 091100 | 616883350 | 43500 | 43300 | 43550 | 43250 | 1667 |
| 692 | 20250123 | 091000 | 544562600 | 43350 | 43350 | 43400 | 43300 | 395 |
| 693 | 20250123 | 090900 | 527438350 | 43350 | 43450 | 43450 | 43350 | 234 |
| 694 | 20250123 | 090800 | 517276400 | 43500 | 43450 | 43500 | 43450 | 664 |
| 695 | 20250123 | 090700 | 488425200 | 43500 | 43550 | 43600 | 43500 | 616 |
| 696 | 20250123 | 090600 | 461605300 | 43550 | 43450 | 43600 | 43350 | 435 |
| 697 | 20250123 | 090500 | 442702100 | 43400 | 43400 | 43450 | 43400 | 480 |
| 698 | 20250123 | 090400 | 421870000 | 43400 | 43450 | 43450 | 43400 | 70 |
| 699 | 20250123 | 090300 | 418830800 | 43450 | 43400 | 43450 | 43300 | 1726 |
| 700 | 20250123 | 090200 | 344025850 | 43400 | 43300 | 43400 | 43300 | 840 |
| 701 | 20250123 | 090100 | 307608050 | 43350 | 43300 | 43400 | 43150 | 2776 |
| 702 | 20250123 | 090000 | 187408200 | 43300 | 43950 | 44000 | 43300 | 4292 |