37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250116 | 204200 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 3386 |
| 3 | 20250116 | 204100 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 4 | 20250116 | 204000 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 5 | 20250116 | 203900 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 6 | 20250116 | 203800 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 7 | 20250116 | 203700 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 8 | 20250116 | 203600 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 9 | 20250116 | 203500 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 10 | 20250116 | 203400 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 11 | 20250116 | 203300 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 12 | 20250116 | 203200 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 13 | 20250116 | 203100 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 14 | 20250116 | 203000 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 15 | 20250116 | 202900 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 16 | 20250116 | 202800 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 17 | 20250116 | 202700 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 18 | 20250116 | 202600 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 19 | 20250116 | 202500 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 20 | 20250116 | 202400 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 21 | 20250116 | 202300 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 22 | 20250116 | 202200 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 23 | 20250116 | 202100 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 24 | 20250116 | 202000 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 25 | 20250116 | 201900 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 26 | 20250116 | 201800 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 27 | 20250116 | 201700 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 28 | 20250116 | 201600 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 29 | 20250116 | 201500 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 30 | 20250116 | 201400 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 31 | 20250116 | 201300 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 32 | 20250116 | 201200 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 3386 |
| 33 | 20250116 | 201100 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 34 | 20250116 | 201000 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 35 | 20250116 | 200900 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 36 | 20250116 | 200800 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 37 | 20250116 | 200700 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 38 | 20250116 | 200600 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 39 | 20250116 | 200500 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 40 | 20250116 | 200400 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 41 | 20250116 | 200300 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 42 | 20250116 | 200200 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 43 | 20250116 | 200100 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 44 | 20250116 | 200000 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 45 | 20250116 | 195900 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 46 | 20250116 | 195800 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 47 | 20250116 | 195700 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 48 | 20250116 | 195600 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 49 | 20250116 | 195500 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 50 | 20250116 | 195400 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 51 | 20250116 | 195300 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 52 | 20250116 | 195200 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 53 | 20250116 | 195100 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 54 | 20250116 | 195000 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 55 | 20250116 | 194900 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 56 | 20250116 | 194800 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 57 | 20250116 | 194700 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 58 | 20250116 | 194600 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 59 | 20250116 | 194500 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 60 | 20250116 | 194400 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 61 | 20250116 | 194300 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 62 | 20250116 | 194200 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 3386 |
| 63 | 20250116 | 194100 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 64 | 20250116 | 194000 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 65 | 20250116 | 193900 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 66 | 20250116 | 193800 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 67 | 20250116 | 193700 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 68 | 20250116 | 193600 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 69 | 20250116 | 193500 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 70 | 20250116 | 193400 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 71 | 20250116 | 193300 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 72 | 20250116 | 193200 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 73 | 20250116 | 193100 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 74 | 20250116 | 193000 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 75 | 20250116 | 192900 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 76 | 20250116 | 192800 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 77 | 20250116 | 192700 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 78 | 20250116 | 192600 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 79 | 20250116 | 192500 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 80 | 20250116 | 192400 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 81 | 20250116 | 192300 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 82 | 20250116 | 192200 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 83 | 20250116 | 192100 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 84 | 20250116 | 192000 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 85 | 20250116 | 191900 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 86 | 20250116 | 191800 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 87 | 20250116 | 191700 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 88 | 20250116 | 191600 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 89 | 20250116 | 191500 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 90 | 20250116 | 191400 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 91 | 20250116 | 191300 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 92 | 20250116 | 191200 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 3386 |
| 93 | 20250116 | 191100 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 94 | 20250116 | 191000 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 95 | 20250116 | 190900 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 96 | 20250116 | 190800 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 97 | 20250116 | 190700 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 98 | 20250116 | 190600 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 99 | 20250116 | 190500 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 100 | 20250116 | 190400 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 101 | 20250116 | 190300 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 102 | 20250116 | 190200 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 103 | 20250116 | 190100 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 104 | 20250116 | 190000 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 105 | 20250116 | 185900 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 106 | 20250116 | 185800 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 107 | 20250116 | 185700 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 108 | 20250116 | 185600 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 109 | 20250116 | 185500 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 110 | 20250116 | 185400 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 111 | 20250116 | 185300 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 112 | 20250116 | 185200 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 113 | 20250116 | 185100 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 114 | 20250116 | 185000 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 115 | 20250116 | 184900 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 116 | 20250116 | 184800 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 117 | 20250116 | 184700 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 118 | 20250116 | 184600 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 119 | 20250116 | 184500 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 120 | 20250116 | 184400 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 121 | 20250116 | 184300 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 122 | 20250116 | 184200 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 3386 |
| 123 | 20250116 | 184100 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 124 | 20250116 | 184000 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 125 | 20250116 | 183900 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 126 | 20250116 | 183800 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 127 | 20250116 | 183700 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 128 | 20250116 | 183600 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 129 | 20250116 | 183500 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 130 | 20250116 | 183400 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 131 | 20250116 | 183300 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 132 | 20250116 | 183200 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 133 | 20250116 | 183100 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 134 | 20250116 | 183000 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 135 | 20250116 | 182900 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 136 | 20250116 | 182800 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 137 | 20250116 | 182700 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 138 | 20250116 | 182600 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 139 | 20250116 | 182500 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 140 | 20250116 | 182400 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 141 | 20250116 | 182300 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 142 | 20250116 | 182200 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 143 | 20250116 | 182100 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 144 | 20250116 | 182000 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 145 | 20250116 | 181900 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 146 | 20250116 | 181800 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 147 | 20250116 | 181700 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 148 | 20250116 | 181600 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 149 | 20250116 | 181500 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 150 | 20250116 | 181400 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 151 | 20250116 | 181300 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 152 | 20250116 | 181200 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 3386 |
| 153 | 20250116 | 181100 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 154 | 20250116 | 181000 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 155 | 20250116 | 180900 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 156 | 20250116 | 180800 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 157 | 20250116 | 180700 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 158 | 20250116 | 180600 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 159 | 20250116 | 180500 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 160 | 20250116 | 180400 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 161 | 20250116 | 180300 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 162 | 20250116 | 180200 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 163 | 20250116 | 180100 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 164 | 20250116 | 180000 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 165 | 20250116 | 175900 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 166 | 20250116 | 175800 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 167 | 20250116 | 175700 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 168 | 20250116 | 175600 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 169 | 20250116 | 175500 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 170 | 20250116 | 175400 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 171 | 20250116 | 175300 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 172 | 20250116 | 175200 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 173 | 20250116 | 175100 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 174 | 20250116 | 175000 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 175 | 20250116 | 174900 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 176 | 20250116 | 174800 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 177 | 20250116 | 174700 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 178 | 20250116 | 174600 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 179 | 20250116 | 174500 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 180 | 20250116 | 174400 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 181 | 20250116 | 174300 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 182 | 20250116 | 174200 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 3386 |
| 183 | 20250116 | 174100 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 184 | 20250116 | 174000 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 185 | 20250116 | 173900 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 186 | 20250116 | 173800 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 187 | 20250116 | 173700 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 188 | 20250116 | 173600 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 189 | 20250116 | 173500 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 190 | 20250116 | 173400 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 191 | 20250116 | 173300 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 192 | 20250116 | 173200 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 193 | 20250116 | 173100 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 194 | 20250116 | 173000 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 195 | 20250116 | 172900 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 196 | 20250116 | 172800 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 197 | 20250116 | 172700 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 198 | 20250116 | 172600 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 199 | 20250116 | 172500 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 200 | 20250116 | 172400 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 201 | 20250116 | 172300 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 202 | 20250116 | 172200 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 203 | 20250116 | 172100 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 204 | 20250116 | 172000 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 205 | 20250116 | 171900 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 206 | 20250116 | 171800 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 207 | 20250116 | 171700 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 208 | 20250116 | 171600 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 209 | 20250116 | 171500 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 210 | 20250116 | 171400 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 211 | 20250116 | 171300 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 212 | 20250116 | 171200 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 3386 |
| 213 | 20250116 | 171100 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 214 | 20250116 | 171000 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 215 | 20250116 | 170900 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 216 | 20250116 | 170800 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 217 | 20250116 | 170700 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 218 | 20250116 | 170600 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 219 | 20250116 | 170500 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 220 | 20250116 | 170400 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 221 | 20250116 | 170300 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 222 | 20250116 | 170200 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 223 | 20250116 | 170100 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 224 | 20250116 | 170000 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 225 | 20250116 | 165900 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 226 | 20250116 | 165800 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 227 | 20250116 | 165700 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 228 | 20250116 | 165600 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 229 | 20250116 | 165500 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 230 | 20250116 | 165400 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 231 | 20250116 | 165300 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 232 | 20250116 | 165200 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 233 | 20250116 | 165100 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 234 | 20250116 | 165000 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 235 | 20250116 | 164900 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 236 | 20250116 | 164800 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 237 | 20250116 | 164700 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 238 | 20250116 | 164600 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 239 | 20250116 | 164500 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 240 | 20250116 | 164400 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 241 | 20250116 | 164300 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 242 | 20250116 | 164200 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 3386 |
| 243 | 20250116 | 164100 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 244 | 20250116 | 164000 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 245 | 20250116 | 163900 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 246 | 20250116 | 163800 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 247 | 20250116 | 163700 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 248 | 20250116 | 163600 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 249 | 20250116 | 163500 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 250 | 20250116 | 163400 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 251 | 20250116 | 163300 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 252 | 20250116 | 163200 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 253 | 20250116 | 163100 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 254 | 20250116 | 163000 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 255 | 20250116 | 162900 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 256 | 20250116 | 162800 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 257 | 20250116 | 162700 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 258 | 20250116 | 162600 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 259 | 20250116 | 162500 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 260 | 20250116 | 162400 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 261 | 20250116 | 162300 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 262 | 20250116 | 162200 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 263 | 20250116 | 162100 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 264 | 20250116 | 162000 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 265 | 20250116 | 161900 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 266 | 20250116 | 161800 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 267 | 20250116 | 161700 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 268 | 20250116 | 161600 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 269 | 20250116 | 161500 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 270 | 20250116 | 161400 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 271 | 20250116 | 161300 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 272 | 20250116 | 161200 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 3386 |
| 273 | 20250116 | 161100 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 274 | 20250116 | 161000 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 275 | 20250116 | 160900 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 276 | 20250116 | 160800 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 277 | 20250116 | 160700 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 278 | 20250116 | 160600 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 279 | 20250116 | 160500 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 280 | 20250116 | 160400 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 281 | 20250116 | 160300 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 282 | 20250116 | 160200 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 283 | 20250116 | 160100 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 284 | 20250116 | 160000 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 285 | 20250116 | 155900 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 286 | 20250116 | 155800 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 287 | 20250116 | 155700 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 288 | 20250116 | 155600 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 289 | 20250116 | 155500 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 290 | 20250116 | 155400 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 291 | 20250116 | 155300 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 292 | 20250116 | 155200 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 293 | 20250116 | 155100 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 294 | 20250116 | 155000 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 295 | 20250116 | 154900 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 296 | 20250116 | 154800 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 297 | 20250116 | 154700 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 298 | 20250116 | 154600 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 299 | 20250116 | 154500 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 300 | 20250116 | 154400 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 301 | 20250116 | 154300 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 302 | 20250116 | 154200 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 3386 |
| 303 | 20250116 | 154100 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 304 | 20250116 | 154000 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 305 | 20250116 | 153900 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 306 | 20250116 | 153800 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 307 | 20250116 | 153700 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 308 | 20250116 | 153600 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 309 | 20250116 | 153500 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 310 | 20250116 | 153400 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 311 | 20250116 | 153300 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 312 | 20250116 | 153200 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 313 | 20250116 | 153100 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 0 |
| 314 | 20250116 | 153000 | 7154643900 | 51600 | 51600 | 51600 | 51600 | 3386 |
| 315 | 20250116 | 152900 | 6979926300 | 51600 | 51600 | 51600 | 51600 | 0 |
| 316 | 20250116 | 152800 | 6979926300 | 51600 | 51600 | 51600 | 51600 | 0 |
| 317 | 20250116 | 152700 | 6979926300 | 51600 | 51600 | 51600 | 51600 | 0 |
| 318 | 20250116 | 152600 | 6979926300 | 51600 | 51600 | 51600 | 51600 | 0 |
| 319 | 20250116 | 152500 | 6979926300 | 51600 | 51600 | 51600 | 51600 | 0 |
| 320 | 20250116 | 152400 | 6979926300 | 51600 | 51600 | 51600 | 51600 | 0 |
| 321 | 20250116 | 152300 | 6979926300 | 51600 | 51600 | 51600 | 51600 | 0 |
| 322 | 20250116 | 152200 | 6979926300 | 51600 | 51600 | 51600 | 51600 | 0 |
| 323 | 20250116 | 152100 | 6979926300 | 51600 | 51600 | 51600 | 51600 | 0 |
| 324 | 20250116 | 152000 | 6979926300 | 51600 | 51600 | 51600 | 51600 | 0 |
| 325 | 20250116 | 151900 | 6979926300 | 51600 | 51500 | 51600 | 51500 | 423 |
| 326 | 20250116 | 151800 | 6958118300 | 51600 | 51600 | 51700 | 51500 | 155 |
| 327 | 20250116 | 151700 | 6950118000 | 51600 | 51500 | 51700 | 51500 | 609 |
| 328 | 20250116 | 151600 | 6918702000 | 51500 | 51500 | 51600 | 51500 | 224 |
| 329 | 20250116 | 151500 | 6907158700 | 51600 | 51500 | 51600 | 51500 | 280 |
| 330 | 20250116 | 151400 | 6892721300 | 51500 | 51600 | 51600 | 51500 | 319 |
| 331 | 20250116 | 151300 | 6876287900 | 51600 | 51500 | 51600 | 51400 | 308 |
| 332 | 20250116 | 151200 | 6860419000 | 51500 | 51500 | 51500 | 51400 | 487 |
| 333 | 20250116 | 151100 | 6835339700 | 51500 | 51500 | 51600 | 51500 | 264 |
| 334 | 20250116 | 151000 | 6821742400 | 51500 | 51600 | 51600 | 51500 | 414 |
| 335 | 20250116 | 150900 | 6800394700 | 51600 | 51600 | 51600 | 51500 | 379 |
| 336 | 20250116 | 150800 | 6780850800 | 51600 | 51600 | 51600 | 51500 | 513 |
| 337 | 20250116 | 150700 | 6754402000 | 51500 | 51500 | 51600 | 51500 | 201 |
| 338 | 20250116 | 150600 | 6744049000 | 51500 | 51500 | 51600 | 51500 | 875 |
| 339 | 20250116 | 150500 | 6698983900 | 51500 | 51500 | 51600 | 51400 | 524 |
| 340 | 20250116 | 150400 | 6671996800 | 51500 | 51600 | 51600 | 51500 | 252 |
| 341 | 20250116 | 150300 | 6659018200 | 51600 | 51600 | 51600 | 51500 | 225 |
| 342 | 20250116 | 150200 | 6647420300 | 51600 | 51500 | 51600 | 51500 | 508 |
| 343 | 20250116 | 150100 | 6621253400 | 51500 | 51500 | 51600 | 51500 | 218 |
| 344 | 20250116 | 150000 | 6610025800 | 51500 | 51700 | 51700 | 51500 | 622 |
| 345 | 20250116 | 145900 | 6577930700 | 51600 | 51700 | 51800 | 51600 | 254 |
| 346 | 20250116 | 145800 | 6564798500 | 51700 | 51800 | 51800 | 51700 | 1089 |
| 347 | 20250116 | 145700 | 6508434000 | 51700 | 51800 | 51800 | 51700 | 414 |
| 348 | 20250116 | 145600 | 6487021900 | 51700 | 51800 | 51800 | 51700 | 355 |
| 349 | 20250116 | 145500 | 6468647600 | 51800 | 51700 | 51800 | 51600 | 389 |
| 350 | 20250116 | 145400 | 6448534300 | 51600 | 51600 | 51700 | 51600 | 975 |
| 351 | 20250116 | 145300 | 6398197600 | 51500 | 51600 | 51600 | 51500 | 466 |
| 352 | 20250116 | 145200 | 6374191400 | 51600 | 51500 | 51600 | 51500 | 122 |
| 353 | 20250116 | 145100 | 6367903900 | 51500 | 51600 | 51600 | 51500 | 326 |
| 354 | 20250116 | 145000 | 6351109600 | 51600 | 51600 | 51600 | 51500 | 523 |
| 355 | 20250116 | 144900 | 6324160400 | 51500 | 51600 | 51600 | 51500 | 464 |
| 356 | 20250116 | 144800 | 6300246100 | 51600 | 51600 | 51600 | 51500 | 346 |
| 357 | 20250116 | 144700 | 6282411200 | 51600 | 51500 | 51600 | 51400 | 1620 |
| 358 | 20250116 | 144600 | 6199069700 | 51500 | 51500 | 51500 | 51400 | 395 |
| 359 | 20250116 | 144500 | 6178765100 | 51500 | 51500 | 51600 | 51400 | 214 |
| 360 | 20250116 | 144400 | 6167748000 | 51500 | 51500 | 51500 | 51400 | 201 |
| 361 | 20250116 | 144300 | 6157405300 | 51500 | 51600 | 51600 | 51400 | 417 |
| 362 | 20250116 | 144200 | 6135928700 | 51600 | 51600 | 51600 | 51500 | 303 |
| 363 | 20250116 | 144100 | 6120313300 | 51500 | 51600 | 51600 | 51500 | 162 |
| 364 | 20250116 | 144000 | 6111966400 | 51600 | 51600 | 51600 | 51400 | 241 |
| 365 | 20250116 | 143900 | 6099546800 | 51500 | 51600 | 51600 | 51400 | 649 |
| 366 | 20250116 | 143800 | 6066134400 | 51500 | 51700 | 51700 | 51500 | 440 |
| 367 | 20250116 | 143700 | 6043465500 | 51700 | 51600 | 51700 | 51600 | 239 |
| 368 | 20250116 | 143600 | 6031122000 | 51600 | 51600 | 51700 | 51600 | 364 |
| 369 | 20250116 | 143500 | 6012337000 | 51600 | 51700 | 51700 | 51600 | 378 |
| 370 | 20250116 | 143400 | 5992826000 | 51700 | 51600 | 51700 | 51600 | 98 |
| 371 | 20250116 | 143300 | 5987769000 | 51600 | 51500 | 51700 | 51500 | 626 |
| 372 | 20250116 | 143200 | 5955444100 | 51500 | 51600 | 51700 | 51500 | 273 |
| 373 | 20250116 | 143100 | 5941366900 | 51600 | 51700 | 51700 | 51500 | 443 |
| 374 | 20250116 | 143000 | 5918516400 | 51600 | 51600 | 51700 | 51600 | 190 |
| 375 | 20250116 | 142900 | 5908707700 | 51600 | 51600 | 51900 | 51500 | 712 |
| 376 | 20250116 | 142800 | 5871917300 | 51600 | 51700 | 51700 | 51600 | 265 |
| 377 | 20250116 | 142700 | 5858242100 | 51600 | 51600 | 51800 | 51500 | 304 |
| 378 | 20250116 | 142600 | 5842557800 | 51600 | 51700 | 51700 | 51500 | 617 |
| 379 | 20250116 | 142500 | 5810734800 | 51700 | 51800 | 51800 | 51600 | 200 |
| 380 | 20250116 | 142400 | 5800390600 | 51800 | 51700 | 51800 | 51600 | 569 |
| 381 | 20250116 | 142300 | 5771013100 | 51600 | 51600 | 51700 | 51600 | 284 |
| 382 | 20250116 | 142200 | 5756351600 | 51700 | 51600 | 51800 | 51600 | 419 |
| 383 | 20250116 | 142100 | 5734700200 | 51700 | 51700 | 51800 | 51600 | 365 |
| 384 | 20250116 | 142000 | 5715833300 | 51600 | 51700 | 51700 | 51600 | 252 |
| 385 | 20250116 | 141900 | 5702822500 | 51600 | 51600 | 51700 | 51600 | 258 |
| 386 | 20250116 | 141800 | 5689496600 | 51600 | 51700 | 51800 | 51600 | 288 |
| 387 | 20250116 | 141700 | 5674607700 | 51700 | 51800 | 51800 | 51700 | 271 |
| 388 | 20250116 | 141600 | 5660592500 | 51700 | 51800 | 51800 | 51700 | 452 |
| 389 | 20250116 | 141500 | 5637221100 | 51800 | 51800 | 51800 | 51600 | 97 |
| 390 | 20250116 | 141400 | 5632203300 | 51700 | 51600 | 51800 | 51600 | 432 |
| 391 | 20250116 | 141300 | 5609872200 | 51600 | 51700 | 51800 | 51600 | 314 |
| 392 | 20250116 | 141200 | 5593646500 | 51700 | 51800 | 51800 | 51600 | 242 |
| 393 | 20250116 | 141100 | 5581144900 | 51700 | 51700 | 51700 | 51600 | 384 |
| 394 | 20250116 | 141000 | 5561303400 | 51700 | 51700 | 51800 | 51600 | 258 |
| 395 | 20250116 | 140900 | 5547966400 | 51600 | 51600 | 51600 | 51600 | 420 |
| 396 | 20250116 | 140800 | 5526294400 | 51600 | 51900 | 51900 | 51600 | 1150 |
| 397 | 20250116 | 140700 | 5466808900 | 51800 | 51700 | 51800 | 51700 | 331 |
| 398 | 20250116 | 140600 | 5449686300 | 51700 | 51800 | 51900 | 51700 | 289 |
| 399 | 20250116 | 140500 | 5434726700 | 51800 | 51900 | 51900 | 51700 | 243 |
| 400 | 20250116 | 140400 | 5422145900 | 51800 | 51800 | 51800 | 51700 | 674 |
| 401 | 20250116 | 140300 | 5387261700 | 51700 | 51800 | 51800 | 51700 | 252 |
| 402 | 20250116 | 140200 | 5374225300 | 51800 | 51900 | 51900 | 51700 | 239 |
| 403 | 20250116 | 140100 | 5361863300 | 51700 | 51900 | 51900 | 51700 | 316 |
| 404 | 20250116 | 140000 | 5345510100 | 51700 | 51800 | 51900 | 51700 | 182 |
| 405 | 20250116 | 135900 | 5336080200 | 51700 | 51800 | 51800 | 51700 | 392 |
| 406 | 20250116 | 135800 | 5315810400 | 51800 | 51900 | 51900 | 51700 | 312 |
| 407 | 20250116 | 135700 | 5299645700 | 51900 | 51900 | 51900 | 51800 | 215 |
| 408 | 20250116 | 135600 | 5288505400 | 51800 | 51700 | 51900 | 51700 | 555 |
| 409 | 20250116 | 135500 | 5259773000 | 51700 | 51700 | 51800 | 51700 | 302 |
| 410 | 20250116 | 135400 | 5244154800 | 51700 | 51800 | 51800 | 51700 | 256 |
| 411 | 20250116 | 135300 | 5230917300 | 51800 | 51800 | 51800 | 51700 | 266 |
| 412 | 20250116 | 135200 | 5217153000 | 51700 | 51800 | 51800 | 51700 | 222 |
| 413 | 20250116 | 135100 | 5205669600 | 51700 | 51800 | 51900 | 51700 | 245 |
| 414 | 20250116 | 135000 | 5192993300 | 51700 | 51900 | 51900 | 51700 | 358 |
| 415 | 20250116 | 134900 | 5174454700 | 51800 | 51700 | 51800 | 51700 | 187 |
| 416 | 20250116 | 134800 | 5164782500 | 51700 | 51800 | 51900 | 51700 | 311 |
| 417 | 20250116 | 134700 | 5148683000 | 51700 | 51700 | 51800 | 51700 | 437 |
| 418 | 20250116 | 134600 | 5126082700 | 51700 | 51800 | 51900 | 51700 | 230 |
| 419 | 20250116 | 134500 | 5114174100 | 51800 | 51900 | 51900 | 51800 | 740 |
| 420 | 20250116 | 134400 | 5075834600 | 51800 | 51800 | 51900 | 51800 | 213 |
| 421 | 20250116 | 134300 | 5064799300 | 51800 | 51900 | 51900 | 51800 | 278 |
| 422 | 20250116 | 134200 | 5050392000 | 51800 | 51900 | 51900 | 51800 | 342 |
| 423 | 20250116 | 134100 | 5032673900 | 51800 | 51900 | 51900 | 51800 | 157 |
| 424 | 20250116 | 134000 | 5024537200 | 51800 | 51900 | 51900 | 51800 | 461 |
| 425 | 20250116 | 133900 | 5000652800 | 51800 | 51800 | 51900 | 51700 | 267 |
| 426 | 20250116 | 133800 | 4986816100 | 51800 | 51800 | 51900 | 51800 | 177 |
| 427 | 20250116 | 133700 | 4977644700 | 51800 | 51800 | 51900 | 51700 | 364 |
| 428 | 20250116 | 133600 | 4958787500 | 51800 | 51800 | 51900 | 51700 | 468 |
| 429 | 20250116 | 133500 | 4934544400 | 51800 | 52000 | 52000 | 51800 | 569 |
| 430 | 20250116 | 133400 | 4905034600 | 51900 | 51900 | 51900 | 51900 | 113 |
| 431 | 20250116 | 133300 | 4899169900 | 51900 | 51800 | 52000 | 51800 | 295 |
| 432 | 20250116 | 133200 | 4883864700 | 51800 | 51800 | 51900 | 51800 | 228 |
| 433 | 20250116 | 133100 | 4872051900 | 51800 | 51900 | 52000 | 51800 | 310 |
| 434 | 20250116 | 133000 | 4855958200 | 51800 | 52000 | 52000 | 51800 | 421 |
| 435 | 20250116 | 132900 | 4834092200 | 51900 | 51900 | 52000 | 51900 | 296 |
| 436 | 20250116 | 132800 | 4818722000 | 51900 | 52000 | 52000 | 51900 | 388 |
| 437 | 20250116 | 132700 | 4798564800 | 51900 | 52000 | 52100 | 51900 | 266 |
| 438 | 20250116 | 132600 | 4784736600 | 52000 | 52000 | 52100 | 52000 | 194 |
| 439 | 20250116 | 132500 | 4774647400 | 52000 | 52000 | 52100 | 52000 | 419 |
| 440 | 20250116 | 132400 | 4752854000 | 51900 | 52000 | 52100 | 51900 | 219 |
| 441 | 20250116 | 132300 | 4741475900 | 51900 | 52100 | 52100 | 51900 | 267 |
| 442 | 20250116 | 132200 | 4727600900 | 52000 | 52000 | 52000 | 51900 | 239 |
| 443 | 20250116 | 132100 | 4715189900 | 51900 | 52000 | 52100 | 51900 | 2073 |
| 444 | 20250116 | 132000 | 4607508500 | 52000 | 52200 | 52200 | 52000 | 1255 |
| 445 | 20250116 | 131900 | 4542149700 | 52100 | 52100 | 52200 | 52100 | 134 |
| 446 | 20250116 | 131800 | 4535166500 | 52100 | 52100 | 52200 | 52100 | 422 |
| 447 | 20250116 | 131700 | 4513174600 | 52100 | 52100 | 52200 | 52000 | 1566 |
| 448 | 20250116 | 131600 | 4431587100 | 52000 | 52100 | 52200 | 52000 | 568 |
| 449 | 20250116 | 131500 | 4401998400 | 52100 | 52200 | 52200 | 52100 | 270 |
| 450 | 20250116 | 131400 | 4387926900 | 52200 | 52200 | 52200 | 52100 | 143 |
| 451 | 20250116 | 131300 | 4380472600 | 52100 | 52200 | 52200 | 52100 | 155 |
| 452 | 20250116 | 131200 | 4372393800 | 52100 | 52200 | 52200 | 52100 | 144 |
| 453 | 20250116 | 131100 | 4364885300 | 52100 | 52200 | 52200 | 52100 | 135 |
| 454 | 20250116 | 131000 | 4357849900 | 52200 | 52200 | 52200 | 52100 | 213 |
| 455 | 20250116 | 130900 | 4346742900 | 52200 | 52200 | 52200 | 52100 | 190 |
| 456 | 20250116 | 130800 | 4336828000 | 52100 | 52100 | 52200 | 52100 | 217 |
| 457 | 20250116 | 130700 | 4325517400 | 52100 | 52100 | 52200 | 52100 | 234 |
| 458 | 20250116 | 130600 | 4313314100 | 52100 | 52100 | 52200 | 52100 | 291 |
| 459 | 20250116 | 130500 | 4298150500 | 52100 | 52200 | 52200 | 52100 | 193 |
| 460 | 20250116 | 130400 | 4288089000 | 52200 | 52200 | 52200 | 52100 | 397 |
| 461 | 20250116 | 130300 | 4267399100 | 52100 | 51900 | 52200 | 51900 | 2868 |
| 462 | 20250116 | 130200 | 4118139500 | 51900 | 51900 | 52000 | 51900 | 119 |
| 463 | 20250116 | 130100 | 4111958500 | 51900 | 52000 | 52000 | 51900 | 138 |
| 464 | 20250116 | 130000 | 4104794600 | 52000 | 51900 | 52000 | 51800 | 282 |
| 465 | 20250116 | 125900 | 4090161200 | 51800 | 51900 | 51900 | 51800 | 95 |
| 466 | 20250116 | 125800 | 4085238700 | 51800 | 51700 | 51900 | 51700 | 209 |
| 467 | 20250116 | 125700 | 4074405700 | 51700 | 51800 | 51900 | 51700 | 232 |
| 468 | 20250116 | 125600 | 4062395400 | 51800 | 52000 | 52000 | 51800 | 304 |
| 469 | 20250116 | 125500 | 4046644100 | 52000 | 52000 | 52000 | 51800 | 368 |
| 470 | 20250116 | 125400 | 4027551900 | 51900 | 52000 | 52000 | 51900 | 70 |
| 471 | 20250116 | 125300 | 4023916500 | 51900 | 51900 | 52000 | 51900 | 101 |
| 472 | 20250116 | 125200 | 4018671900 | 51900 | 51900 | 52100 | 51900 | 702 |
| 473 | 20250116 | 125100 | 3982176400 | 51900 | 51900 | 52000 | 51800 | 357 |
| 474 | 20250116 | 125000 | 3963642400 | 51900 | 52000 | 52000 | 51900 | 206 |
| 475 | 20250116 | 124900 | 3952948200 | 52000 | 51900 | 52000 | 51900 | 150 |
| 476 | 20250116 | 124800 | 3945156400 | 51900 | 52000 | 52000 | 51900 | 104 |
| 477 | 20250116 | 124700 | 3939754100 | 52000 | 52000 | 52000 | 51900 | 99 |
| 478 | 20250116 | 124600 | 3934612000 | 52000 | 52000 | 52100 | 51900 | 224 |
| 479 | 20250116 | 124500 | 3922969200 | 52000 | 52000 | 52000 | 51900 | 263 |
| 480 | 20250116 | 124400 | 3909304200 | 51900 | 52000 | 52000 | 51900 | 275 |
| 481 | 20250116 | 124300 | 3895006900 | 51900 | 52000 | 52000 | 51900 | 162 |
| 482 | 20250116 | 124200 | 3886586800 | 51900 | 52100 | 52100 | 51900 | 404 |
| 483 | 20250116 | 124100 | 3865582700 | 52000 | 52100 | 52100 | 52000 | 328 |
| 484 | 20250116 | 124000 | 3848519400 | 52000 | 52100 | 52100 | 51900 | 476 |
| 485 | 20250116 | 123900 | 3823769800 | 52000 | 52000 | 52100 | 52000 | 161 |
| 486 | 20250116 | 123800 | 3815391400 | 52100 | 52100 | 52100 | 52000 | 62 |
| 487 | 20250116 | 123700 | 3812163800 | 52000 | 52000 | 52100 | 51900 | 336 |
| 488 | 20250116 | 123600 | 3794688200 | 52000 | 51900 | 52000 | 51900 | 212 |
| 489 | 20250116 | 123500 | 3783675600 | 51900 | 51900 | 52000 | 51900 | 144 |
| 490 | 20250116 | 123400 | 3776194700 | 51900 | 51900 | 52000 | 51900 | 127 |
| 491 | 20250116 | 123300 | 3769596200 | 51900 | 52100 | 52100 | 51900 | 1128 |
| 492 | 20250116 | 123200 | 3710920500 | 52000 | 52100 | 52100 | 52000 | 125 |
| 493 | 20250116 | 123100 | 3704416400 | 52000 | 52000 | 52000 | 51900 | 241 |
| 494 | 20250116 | 123000 | 3691888000 | 52000 | 52000 | 52000 | 51900 | 241 |
| 495 | 20250116 | 122900 | 3679365000 | 51900 | 52000 | 52100 | 51900 | 1051 |
| 496 | 20250116 | 122800 | 3624712700 | 51900 | 52000 | 52000 | 51900 | 1087 |
| 497 | 20250116 | 122700 | 3568191600 | 51900 | 52000 | 52000 | 51900 | 330 |
| 498 | 20250116 | 122600 | 3551041600 | 51900 | 51900 | 52000 | 51900 | 115 |
| 499 | 20250116 | 122500 | 3545068700 | 51900 | 51900 | 51900 | 51800 | 764 |
| 500 | 20250116 | 122400 | 3505427000 | 51800 | 51900 | 51900 | 51800 | 252 |
| 501 | 20250116 | 122300 | 3492368500 | 51900 | 51800 | 51900 | 51800 | 244 |
| 502 | 20250116 | 122200 | 3479708600 | 51800 | 51900 | 52000 | 51800 | 593 |
| 503 | 20250116 | 122100 | 3448934200 | 51900 | 51900 | 51900 | 51800 | 2577 |
| 504 | 20250116 | 122000 | 3315192900 | 51800 | 51900 | 51900 | 51800 | 146 |
| 505 | 20250116 | 121900 | 3307626300 | 51800 | 51900 | 51900 | 51800 | 255 |
| 506 | 20250116 | 121800 | 3294412700 | 51800 | 51800 | 51900 | 51800 | 147 |
| 507 | 20250116 | 121700 | 3286784900 | 51800 | 51800 | 51900 | 51700 | 1690 |
| 508 | 20250116 | 121600 | 3199235600 | 51800 | 51700 | 51800 | 51700 | 229 |
| 509 | 20250116 | 121500 | 3187380500 | 51700 | 51700 | 51700 | 51600 | 497 |
| 510 | 20250116 | 121400 | 3161696000 | 51600 | 51600 | 51700 | 51600 | 174 |
| 511 | 20250116 | 121300 | 3152713700 | 51600 | 51700 | 51700 | 51600 | 97 |
| 512 | 20250116 | 121200 | 3147703600 | 51600 | 51700 | 51700 | 51600 | 160 |
| 513 | 20250116 | 121100 | 3139438600 | 51700 | 51600 | 51700 | 51600 | 299 |
| 514 | 20250116 | 121000 | 3123995100 | 51600 | 51700 | 51700 | 51600 | 166 |
| 515 | 20250116 | 120900 | 3115419700 | 51600 | 51700 | 51700 | 51600 | 133 |
| 516 | 20250116 | 120800 | 3108553600 | 51700 | 51500 | 51700 | 51500 | 181 |
| 517 | 20250116 | 120700 | 3099209700 | 51600 | 51600 | 51600 | 51500 | 253 |
| 518 | 20250116 | 120600 | 3086161800 | 51600 | 51600 | 51600 | 51500 | 219 |
| 519 | 20250116 | 120500 | 3074876100 | 51600 | 51600 | 51600 | 51500 | 606 |
| 520 | 20250116 | 120400 | 3043609600 | 51500 | 51400 | 51600 | 51400 | 922 |
| 521 | 20250116 | 120300 | 2996122300 | 51500 | 51300 | 51500 | 51300 | 3020 |
| 522 | 20250116 | 120200 | 2840864500 | 51400 | 51400 | 51400 | 51200 | 152 |
| 523 | 20250116 | 120100 | 2833066800 | 51400 | 51200 | 51400 | 51200 | 122 |
| 524 | 20250116 | 120000 | 2826809400 | 51300 | 51100 | 51300 | 51100 | 142 |
| 525 | 20250116 | 115900 | 2819540300 | 51200 | 51200 | 51300 | 51100 | 125 |
| 526 | 20250116 | 115800 | 2813138100 | 51200 | 51300 | 51300 | 51100 | 144 |
| 527 | 20250116 | 115700 | 2805766100 | 51100 | 51200 | 51200 | 51100 | 110 |
| 528 | 20250116 | 115600 | 2800135800 | 51200 | 51300 | 51300 | 51200 | 138 |
| 529 | 20250116 | 115500 | 2793059900 | 51300 | 51100 | 51400 | 51100 | 293 |
| 530 | 20250116 | 115400 | 2778027500 | 51200 | 51300 | 51300 | 51200 | 96 |
| 531 | 20250116 | 115300 | 2773109800 | 51300 | 51200 | 51300 | 51200 | 130 |
| 532 | 20250116 | 115200 | 2766449500 | 51200 | 51300 | 51300 | 51200 | 124 |
| 533 | 20250116 | 115100 | 2760095400 | 51200 | 51200 | 51300 | 51200 | 117 |
| 534 | 20250116 | 115000 | 2754102100 | 51300 | 51100 | 51400 | 51100 | 273 |
| 535 | 20250116 | 114900 | 2740101800 | 51100 | 51300 | 51300 | 51100 | 161 |
| 536 | 20250116 | 114800 | 2731863900 | 51200 | 51300 | 51300 | 51100 | 134 |
| 537 | 20250116 | 114700 | 2725011200 | 51200 | 51200 | 51200 | 51100 | 113 |
| 538 | 20250116 | 114600 | 2719233100 | 51100 | 51200 | 51300 | 51100 | 142 |
| 539 | 20250116 | 114500 | 2711962400 | 51300 | 51400 | 51400 | 51200 | 511 |
| 540 | 20250116 | 114400 | 2685748200 | 51300 | 51200 | 51300 | 51100 | 477 |
| 541 | 20250116 | 114300 | 2661302600 | 51100 | 51100 | 51200 | 51100 | 174 |
| 542 | 20250116 | 114200 | 2652404300 | 51200 | 51200 | 51300 | 51100 | 147 |
| 543 | 20250116 | 114100 | 2644886900 | 51200 | 51100 | 51200 | 51100 | 59 |
| 544 | 20250116 | 114000 | 2641869100 | 51200 | 51300 | 51300 | 51200 | 110 |
| 545 | 20250116 | 113900 | 2636235500 | 51200 | 51100 | 51300 | 51100 | 235 |
| 546 | 20250116 | 113800 | 2624214600 | 51100 | 51200 | 51300 | 51100 | 66 |
| 547 | 20250116 | 113700 | 2620835300 | 51100 | 51200 | 51300 | 51100 | 360 |
| 548 | 20250116 | 113600 | 2602415200 | 51200 | 51200 | 51300 | 51200 | 155 |
| 549 | 20250116 | 113500 | 2594477000 | 51200 | 51300 | 51300 | 51200 | 112 |
| 550 | 20250116 | 113400 | 2588740600 | 51200 | 51300 | 51300 | 51200 | 190 |
| 551 | 20250116 | 113300 | 2579008000 | 51200 | 51200 | 51300 | 51200 | 101 |
| 552 | 20250116 | 113200 | 2573834400 | 51200 | 51200 | 51200 | 51200 | 195 |
| 553 | 20250116 | 113100 | 2563850400 | 51200 | 51100 | 51300 | 51100 | 161 |
| 554 | 20250116 | 113000 | 2555606900 | 51100 | 51300 | 51300 | 51100 | 87 |
| 555 | 20250116 | 112900 | 2551158600 | 51200 | 51200 | 51300 | 51100 | 210 |
| 556 | 20250116 | 112800 | 2540409200 | 51100 | 51200 | 51200 | 51100 | 95 |
| 557 | 20250116 | 112700 | 2535545400 | 51200 | 51100 | 51300 | 51100 | 125 |
| 558 | 20250116 | 112600 | 2529143100 | 51100 | 51200 | 51300 | 51100 | 208 |
| 559 | 20250116 | 112500 | 2518493600 | 51200 | 51300 | 51300 | 51200 | 66 |
| 560 | 20250116 | 112400 | 2515111400 | 51200 | 51200 | 51300 | 51100 | 172 |
| 561 | 20250116 | 112300 | 2506306500 | 51200 | 51200 | 51300 | 51200 | 151 |
| 562 | 20250116 | 112200 | 2498573300 | 51200 | 51200 | 51300 | 51100 | 50 |
| 563 | 20250116 | 112100 | 2496013700 | 51200 | 51100 | 51200 | 51100 | 217 |
| 564 | 20250116 | 112000 | 2484913300 | 51200 | 51100 | 51200 | 51100 | 112 |
| 565 | 20250116 | 111900 | 2479188300 | 51100 | 51100 | 51300 | 51100 | 138 |
| 566 | 20250116 | 111800 | 2472122100 | 51200 | 51200 | 51200 | 51100 | 119 |
| 567 | 20250116 | 111700 | 2466031500 | 51200 | 51200 | 51300 | 51200 | 58 |
| 568 | 20250116 | 111600 | 2463060200 | 51200 | 51300 | 51300 | 51200 | 454 |
| 569 | 20250116 | 111500 | 2439812800 | 51200 | 51300 | 51300 | 51200 | 127 |
| 570 | 20250116 | 111400 | 2433308200 | 51200 | 51200 | 51300 | 51200 | 163 |
| 571 | 20250116 | 111300 | 2424959100 | 51200 | 51300 | 51300 | 51200 | 510 |
| 572 | 20250116 | 111200 | 2398842500 | 51300 | 51200 | 51300 | 51200 | 140 |
| 573 | 20250116 | 111100 | 2391672400 | 51400 | 51300 | 51400 | 51300 | 135 |
| 574 | 20250116 | 111000 | 2384744700 | 51400 | 51400 | 51500 | 51300 | 101 |
| 575 | 20250116 | 110900 | 2379555700 | 51200 | 51300 | 51400 | 51200 | 112 |
| 576 | 20250116 | 110800 | 2373810200 | 51300 | 51300 | 51400 | 51300 | 103 |
| 577 | 20250116 | 110700 | 2368524000 | 51300 | 51400 | 51500 | 51300 | 89 |
| 578 | 20250116 | 110600 | 2363955300 | 51300 | 51300 | 51500 | 51200 | 786 |
| 579 | 20250116 | 110500 | 2323570100 | 51300 | 51400 | 51400 | 51300 | 64 |
| 580 | 20250116 | 110400 | 2320286800 | 51300 | 51300 | 51400 | 51300 | 91 |
| 581 | 20250116 | 110300 | 2315613500 | 51300 | 51300 | 51300 | 51300 | 157 |
| 582 | 20250116 | 110200 | 2307559400 | 51300 | 51300 | 51400 | 51300 | 130 |
| 583 | 20250116 | 110100 | 2300888400 | 51400 | 51300 | 51400 | 51300 | 46 |
| 584 | 20250116 | 110000 | 2298526200 | 51300 | 51400 | 51400 | 51200 | 65 |
| 585 | 20250116 | 105900 | 2295192000 | 51400 | 51300 | 51400 | 51200 | 90 |
| 586 | 20250116 | 105800 | 2290575700 | 51400 | 51300 | 51400 | 51300 | 67 |
| 587 | 20250116 | 105700 | 2287136600 | 51300 | 51400 | 51400 | 51300 | 33 |
| 588 | 20250116 | 105600 | 2285443600 | 51400 | 51300 | 51400 | 51200 | 81 |
| 589 | 20250116 | 105500 | 2281289100 | 51300 | 51500 | 51500 | 51300 | 1080 |
| 590 | 20250116 | 105400 | 2225882700 | 51500 | 51400 | 51500 | 51400 | 167 |
| 591 | 20250116 | 105300 | 2217294200 | 51400 | 51400 | 51400 | 51400 | 95 |
| 592 | 20250116 | 105200 | 2212411200 | 51400 | 51500 | 51500 | 51400 | 115 |
| 593 | 20250116 | 105100 | 2206496500 | 51500 | 51300 | 51500 | 51300 | 384 |
| 594 | 20250116 | 105000 | 2186763100 | 51300 | 51300 | 51400 | 51300 | 142 |
| 595 | 20250116 | 104900 | 2179476600 | 51300 | 51300 | 51400 | 51300 | 70 |
| 596 | 20250116 | 104800 | 2175883000 | 51300 | 51300 | 51400 | 51300 | 111 |
| 597 | 20250116 | 104700 | 2170185300 | 51300 | 51300 | 51400 | 51300 | 96 |
| 598 | 20250116 | 104600 | 2165260400 | 51400 | 51300 | 51400 | 51300 | 112 |
| 599 | 20250116 | 104500 | 2159510700 | 51300 | 51300 | 51300 | 51200 | 139 |
| 600 | 20250116 | 104400 | 2152380600 | 51200 | 51200 | 51300 | 51200 | 84 |
| 601 | 20250116 | 104300 | 2148076000 | 51200 | 51200 | 51300 | 51200 | 111 |
| 602 | 20250116 | 104200 | 2142389300 | 51200 | 51300 | 51300 | 51200 | 75 |
| 603 | 20250116 | 104100 | 2138547000 | 51300 | 51200 | 51300 | 51200 | 64 |
| 604 | 20250116 | 104000 | 2135265300 | 51300 | 51400 | 51400 | 51200 | 212 |
| 605 | 20250116 | 103900 | 2124389800 | 51400 | 51300 | 51400 | 51300 | 85 |
| 606 | 20250116 | 103800 | 2120025500 | 51300 | 51300 | 51400 | 51300 | 53 |
| 607 | 20250116 | 103700 | 2117304100 | 51400 | 51300 | 51400 | 51300 | 124 |
| 608 | 20250116 | 103600 | 2110935200 | 51300 | 51300 | 51300 | 51300 | 313 |
| 609 | 20250116 | 103500 | 2094878300 | 51300 | 51300 | 51400 | 51200 | 198 |
| 610 | 20250116 | 103400 | 2084719200 | 51200 | 51200 | 51300 | 51200 | 71 |
| 611 | 20250116 | 103300 | 2081081900 | 51200 | 51300 | 51300 | 51200 | 130 |
| 612 | 20250116 | 103200 | 2074418400 | 51300 | 51300 | 51300 | 51200 | 60 |
| 613 | 20250116 | 103100 | 2071343700 | 51200 | 51200 | 51300 | 51200 | 68 |
| 614 | 20250116 | 103000 | 2067860400 | 51200 | 51300 | 51300 | 51200 | 28 |
| 615 | 20250116 | 102900 | 2066426400 | 51300 | 51200 | 51400 | 51200 | 114 |
| 616 | 20250116 | 102800 | 2060578100 | 51200 | 51200 | 51200 | 51200 | 47 |
| 617 | 20250116 | 102700 | 2058171700 | 51300 | 51300 | 51300 | 51200 | 77 |
| 618 | 20250116 | 102600 | 2054225100 | 51200 | 51300 | 51300 | 51200 | 189 |
| 619 | 20250116 | 102500 | 2044534900 | 51300 | 51500 | 51500 | 51300 | 199 |
| 620 | 20250116 | 102400 | 2034307300 | 51500 | 51500 | 51500 | 51400 | 95 |
| 621 | 20250116 | 102300 | 2029420400 | 51500 | 51400 | 51500 | 51400 | 316 |
| 622 | 20250116 | 102200 | 2013174000 | 51500 | 51200 | 51500 | 51200 | 1865 |
| 623 | 20250116 | 102100 | 1917374400 | 51200 | 51200 | 51300 | 51200 | 84 |
| 624 | 20250116 | 102000 | 1913071700 | 51200 | 51200 | 51300 | 51200 | 44 |
| 625 | 20250116 | 101900 | 1910818600 | 51300 | 51200 | 51300 | 51200 | 86 |
| 626 | 20250116 | 101800 | 1906411000 | 51200 | 51200 | 51300 | 51100 | 147 |
| 627 | 20250116 | 101700 | 1898885200 | 51200 | 51100 | 51300 | 51100 | 226 |
| 628 | 20250116 | 101600 | 1887316600 | 51100 | 51200 | 51200 | 51100 | 84 |
| 629 | 20250116 | 101500 | 1883020400 | 51200 | 51100 | 51200 | 51000 | 950 |
| 630 | 20250116 | 101400 | 1834410800 | 51000 | 51000 | 51100 | 50900 | 119 |
| 631 | 20250116 | 101300 | 1828339900 | 51000 | 51000 | 51000 | 51000 | 107 |
| 632 | 20250116 | 101200 | 1822882900 | 50900 | 50900 | 51100 | 50900 | 68 |
| 633 | 20250116 | 101100 | 1819415200 | 50900 | 51000 | 51000 | 50900 | 82 |
| 634 | 20250116 | 101000 | 1815236500 | 50900 | 51100 | 51100 | 50900 | 437 |
| 635 | 20250116 | 100900 | 1792984100 | 51100 | 51000 | 51100 | 51000 | 87 |
| 636 | 20250116 | 100800 | 1788545000 | 51000 | 50900 | 51000 | 50900 | 63 |
| 637 | 20250116 | 100700 | 1785333800 | 51000 | 50900 | 51000 | 50900 | 84 |
| 638 | 20250116 | 100600 | 1781054300 | 50900 | 50800 | 51000 | 50800 | 107 |
| 639 | 20250116 | 100500 | 1775601000 | 50800 | 51000 | 51000 | 50800 | 68 |
| 640 | 20250116 | 100400 | 1772140000 | 51000 | 50900 | 51000 | 50800 | 131 |
| 641 | 20250116 | 100300 | 1765470300 | 50900 | 50900 | 51000 | 50800 | 210 |
| 642 | 20250116 | 100200 | 1754775300 | 50900 | 50900 | 51000 | 50900 | 104 |
| 643 | 20250116 | 100100 | 1749477700 | 50900 | 50900 | 51000 | 50900 | 20 |
| 644 | 20250116 | 100000 | 1748459500 | 50900 | 51000 | 51000 | 50900 | 98 |
| 645 | 20250116 | 095900 | 1743468800 | 50900 | 50900 | 51000 | 50900 | 459 |
| 646 | 20250116 | 095800 | 1720103600 | 50900 | 50900 | 51000 | 50900 | 149 |
| 647 | 20250116 | 095700 | 1712517800 | 51000 | 51000 | 51100 | 51000 | 659 |
| 648 | 20250116 | 095600 | 1678906500 | 51100 | 51100 | 51200 | 51000 | 1086 |
| 649 | 20250116 | 095500 | 1623412400 | 51100 | 51200 | 51200 | 51100 | 62 |
| 650 | 20250116 | 095400 | 1620243400 | 51200 | 51200 | 51200 | 51100 | 648 |
| 651 | 20250116 | 095300 | 1587070800 | 51100 | 51100 | 51200 | 51100 | 34 |
| 652 | 20250116 | 095200 | 1585331400 | 51200 | 51100 | 51200 | 51100 | 174 |
| 653 | 20250116 | 095100 | 1576428400 | 51200 | 51100 | 51200 | 51000 | 287 |
| 654 | 20250116 | 095000 | 1561767700 | 51000 | 51000 | 51100 | 51000 | 104 |
| 655 | 20250116 | 094900 | 1556456700 | 51000 | 51200 | 51200 | 51000 | 121 |
| 656 | 20250116 | 094800 | 1550282100 | 51200 | 51100 | 51200 | 51000 | 128 |
| 657 | 20250116 | 094700 | 1543739900 | 51100 | 50900 | 51200 | 50900 | 1549 |
| 658 | 20250116 | 094600 | 1464655600 | 50900 | 51000 | 51000 | 50900 | 90 |
| 659 | 20250116 | 094500 | 1460071300 | 51000 | 51000 | 51000 | 50900 | 769 |
| 660 | 20250116 | 094400 | 1420855100 | 50900 | 50900 | 51000 | 50900 | 114 |
| 661 | 20250116 | 094300 | 1415052200 | 50900 | 50900 | 51000 | 50900 | 288 |
| 662 | 20250116 | 094200 | 1400389900 | 51000 | 50900 | 51000 | 50900 | 357 |
| 663 | 20250116 | 094100 | 1382213500 | 50900 | 51000 | 51000 | 50900 | 152 |
| 664 | 20250116 | 094000 | 1374466600 | 50900 | 51000 | 51000 | 50900 | 100 |
| 665 | 20250116 | 093900 | 1369376000 | 50900 | 50900 | 50900 | 50900 | 218 |
| 666 | 20250116 | 093800 | 1358279800 | 51000 | 50900 | 51000 | 50900 | 60 |
| 667 | 20250116 | 093700 | 1355224600 | 50900 | 50900 | 51000 | 50900 | 208 |
| 668 | 20250116 | 093600 | 1344621100 | 50900 | 51000 | 51100 | 50900 | 178 |
| 669 | 20250116 | 093500 | 1335546700 | 51000 | 51100 | 51100 | 51000 | 410 |
| 670 | 20250116 | 093400 | 1314636500 | 51000 | 51000 | 51100 | 51000 | 81 |
| 671 | 20250116 | 093300 | 1310500500 | 51000 | 51000 | 51100 | 50900 | 272 |
| 672 | 20250116 | 093200 | 1296625400 | 51000 | 51000 | 51000 | 50900 | 502 |
| 673 | 20250116 | 093100 | 1271023800 | 51000 | 51000 | 51100 | 51000 | 360 |
| 674 | 20250116 | 093000 | 1252663500 | 51000 | 50800 | 51000 | 50800 | 579 |
| 675 | 20250116 | 092900 | 1223208600 | 50800 | 50800 | 50800 | 50700 | 190 |
| 676 | 20250116 | 092800 | 1213559500 | 50900 | 50700 | 50900 | 50700 | 506 |
| 677 | 20250116 | 092700 | 1187855300 | 50700 | 50700 | 50800 | 50700 | 181 |
| 678 | 20250116 | 092600 | 1178671500 | 50600 | 50700 | 50800 | 50600 | 595 |
| 679 | 20250116 | 092500 | 1148531300 | 50700 | 50700 | 50700 | 50600 | 136 |
| 680 | 20250116 | 092400 | 1141638200 | 50600 | 50700 | 50700 | 50600 | 218 |
| 681 | 20250116 | 092300 | 1130596000 | 50700 | 50700 | 50700 | 50700 | 336 |
| 682 | 20250116 | 092200 | 1113560800 | 50700 | 50600 | 50800 | 50600 | 616 |
| 683 | 20250116 | 092100 | 1082351800 | 50600 | 50600 | 50700 | 50500 | 1782 |
| 684 | 20250116 | 092000 | 992204700 | 50700 | 50900 | 50900 | 50600 | 1705 |
| 685 | 20250116 | 091900 | 905639100 | 50900 | 50900 | 51000 | 50900 | 127 |
| 686 | 20250116 | 091800 | 899169100 | 50900 | 51000 | 51000 | 50900 | 545 |
| 687 | 20250116 | 091700 | 871378400 | 51000 | 51000 | 51000 | 50800 | 498 |
| 688 | 20250116 | 091600 | 846069800 | 50900 | 50900 | 50900 | 50800 | 520 |
| 689 | 20250116 | 091500 | 819620200 | 50800 | 50900 | 50900 | 50800 | 91 |
| 690 | 20250116 | 091400 | 814992000 | 50800 | 50900 | 50900 | 50800 | 554 |
| 691 | 20250116 | 091300 | 786844700 | 50800 | 50800 | 50900 | 50800 | 890 |
| 692 | 20250116 | 091200 | 741627600 | 50800 | 50900 | 50900 | 50800 | 155 |
| 693 | 20250116 | 091100 | 733740100 | 50900 | 50900 | 51000 | 50800 | 453 |
| 694 | 20250116 | 091000 | 710682600 | 50900 | 51200 | 51200 | 50900 | 944 |
| 695 | 20250116 | 090900 | 662519400 | 51100 | 50900 | 51100 | 50900 | 460 |
| 696 | 20250116 | 090800 | 639033500 | 50900 | 51000 | 51000 | 50900 | 576 |
| 697 | 20250116 | 090700 | 609709200 | 51000 | 51000 | 51000 | 51000 | 429 |
| 698 | 20250116 | 090600 | 587830200 | 51000 | 51000 | 51100 | 50900 | 663 |
| 699 | 20250116 | 090500 | 554066100 | 50900 | 50800 | 51000 | 50700 | 908 |
| 700 | 20250116 | 090400 | 507886100 | 50700 | 50900 | 50900 | 50600 | 1598 |
| 701 | 20250116 | 090300 | 426790400 | 50900 | 50900 | 51100 | 50700 | 1667 |
| 702 | 20250116 | 090200 | 342065300 | 50900 | 51200 | 51200 | 50900 | 580 |
| 703 | 20250116 | 090100 | 312479400 | 51100 | 51200 | 51400 | 51000 | 1800 |
| 704 | 20250116 | 090000 | 220389000 | 51200 | 51600 | 51600 | 50900 | 4284 |