36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250120 | 201600 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 2329 |
| 3 | 20250120 | 201500 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 4 | 20250120 | 201400 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 5 | 20250120 | 201300 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 6 | 20250120 | 201200 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 7 | 20250120 | 201100 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 8 | 20250120 | 201000 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 9 | 20250120 | 200900 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 10 | 20250120 | 200800 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 11 | 20250120 | 200700 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 12 | 20250120 | 200600 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 13 | 20250120 | 200500 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 14 | 20250120 | 200400 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 15 | 20250120 | 200300 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 16 | 20250120 | 200200 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 17 | 20250120 | 200100 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 18 | 20250120 | 200000 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 19 | 20250120 | 195900 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 20 | 20250120 | 195800 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 21 | 20250120 | 195700 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 22 | 20250120 | 195600 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 23 | 20250120 | 195500 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 24 | 20250120 | 195400 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 25 | 20250120 | 195300 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 26 | 20250120 | 195200 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 27 | 20250120 | 195100 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 28 | 20250120 | 195000 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 29 | 20250120 | 194900 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 30 | 20250120 | 194800 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 31 | 20250120 | 194700 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 32 | 20250120 | 194600 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 2329 |
| 33 | 20250120 | 194500 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 34 | 20250120 | 194400 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 35 | 20250120 | 194300 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 36 | 20250120 | 194200 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 37 | 20250120 | 194100 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 38 | 20250120 | 194000 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 39 | 20250120 | 193900 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 40 | 20250120 | 193800 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 41 | 20250120 | 193700 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 42 | 20250120 | 193600 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 43 | 20250120 | 193500 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 44 | 20250120 | 193400 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 45 | 20250120 | 193300 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 46 | 20250120 | 193200 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 47 | 20250120 | 193100 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 48 | 20250120 | 193000 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 49 | 20250120 | 192900 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 50 | 20250120 | 192800 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 51 | 20250120 | 192700 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 52 | 20250120 | 192600 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 53 | 20250120 | 192500 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 54 | 20250120 | 192400 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 55 | 20250120 | 192300 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 56 | 20250120 | 192200 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 57 | 20250120 | 192100 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 58 | 20250120 | 192000 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 59 | 20250120 | 191900 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 60 | 20250120 | 191800 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 61 | 20250120 | 191700 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 62 | 20250120 | 191600 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 2329 |
| 63 | 20250120 | 191500 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 64 | 20250120 | 191400 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 65 | 20250120 | 191300 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 66 | 20250120 | 191200 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 67 | 20250120 | 191100 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 68 | 20250120 | 191000 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 69 | 20250120 | 190900 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 70 | 20250120 | 190800 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 71 | 20250120 | 190700 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 72 | 20250120 | 190600 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 73 | 20250120 | 190500 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 74 | 20250120 | 190400 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 75 | 20250120 | 190300 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 76 | 20250120 | 190200 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 77 | 20250120 | 190100 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 78 | 20250120 | 190000 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 79 | 20250120 | 185900 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 80 | 20250120 | 185800 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 81 | 20250120 | 185700 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 82 | 20250120 | 185600 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 83 | 20250120 | 185500 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 84 | 20250120 | 185400 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 85 | 20250120 | 185300 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 86 | 20250120 | 185200 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 87 | 20250120 | 185100 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 88 | 20250120 | 185000 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 89 | 20250120 | 184900 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 90 | 20250120 | 184800 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 91 | 20250120 | 184700 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 92 | 20250120 | 184600 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 2329 |
| 93 | 20250120 | 184500 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 94 | 20250120 | 184400 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 95 | 20250120 | 184300 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 96 | 20250120 | 184200 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 97 | 20250120 | 184100 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 98 | 20250120 | 184000 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 99 | 20250120 | 183900 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 100 | 20250120 | 183800 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 101 | 20250120 | 183700 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 102 | 20250120 | 183600 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 103 | 20250120 | 183500 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 104 | 20250120 | 183400 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 105 | 20250120 | 183300 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 106 | 20250120 | 183200 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 107 | 20250120 | 183100 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 108 | 20250120 | 183000 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 109 | 20250120 | 182900 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 110 | 20250120 | 182800 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 111 | 20250120 | 182700 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 112 | 20250120 | 182600 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 113 | 20250120 | 182500 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 114 | 20250120 | 182400 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 115 | 20250120 | 182300 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 116 | 20250120 | 182200 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 117 | 20250120 | 182100 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 118 | 20250120 | 182000 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 119 | 20250120 | 181900 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 120 | 20250120 | 181800 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 121 | 20250120 | 181700 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 122 | 20250120 | 181600 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 2329 |
| 123 | 20250120 | 181500 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 124 | 20250120 | 181400 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 125 | 20250120 | 181300 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 126 | 20250120 | 181200 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 127 | 20250120 | 181100 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 128 | 20250120 | 181000 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 129 | 20250120 | 180900 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 130 | 20250120 | 180800 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 131 | 20250120 | 180700 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 132 | 20250120 | 180600 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 133 | 20250120 | 180500 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 134 | 20250120 | 180400 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 135 | 20250120 | 180300 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 136 | 20250120 | 180200 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 137 | 20250120 | 180100 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 138 | 20250120 | 180000 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 139 | 20250120 | 175900 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 140 | 20250120 | 175800 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 141 | 20250120 | 175700 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 142 | 20250120 | 175600 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 143 | 20250120 | 175500 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 144 | 20250120 | 175400 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 145 | 20250120 | 175300 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 146 | 20250120 | 175200 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 147 | 20250120 | 175100 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 148 | 20250120 | 175000 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 149 | 20250120 | 174900 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 150 | 20250120 | 174800 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 151 | 20250120 | 174700 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 152 | 20250120 | 174600 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 2329 |
| 153 | 20250120 | 174500 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 154 | 20250120 | 174400 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 155 | 20250120 | 174300 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 156 | 20250120 | 174200 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 157 | 20250120 | 174100 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 158 | 20250120 | 174000 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 159 | 20250120 | 173900 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 160 | 20250120 | 173800 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 161 | 20250120 | 173700 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 162 | 20250120 | 173600 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 163 | 20250120 | 173500 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 164 | 20250120 | 173400 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 165 | 20250120 | 173300 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 166 | 20250120 | 173200 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 167 | 20250120 | 173100 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 168 | 20250120 | 173000 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 169 | 20250120 | 172900 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 170 | 20250120 | 172800 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 171 | 20250120 | 172700 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 172 | 20250120 | 172600 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 173 | 20250120 | 172500 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 174 | 20250120 | 172400 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 175 | 20250120 | 172300 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 176 | 20250120 | 172200 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 177 | 20250120 | 172100 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 178 | 20250120 | 172000 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 179 | 20250120 | 171900 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 180 | 20250120 | 171800 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 181 | 20250120 | 171700 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 182 | 20250120 | 171600 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 2329 |
| 183 | 20250120 | 171500 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 184 | 20250120 | 171400 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 185 | 20250120 | 171300 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 186 | 20250120 | 171200 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 187 | 20250120 | 171100 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 188 | 20250120 | 171000 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 189 | 20250120 | 170900 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 190 | 20250120 | 170800 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 191 | 20250120 | 170700 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 192 | 20250120 | 170600 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 193 | 20250120 | 170500 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 194 | 20250120 | 170400 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 195 | 20250120 | 170300 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 196 | 20250120 | 170200 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 197 | 20250120 | 170100 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 198 | 20250120 | 170000 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 199 | 20250120 | 165900 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 200 | 20250120 | 165800 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 201 | 20250120 | 165700 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 202 | 20250120 | 165600 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 203 | 20250120 | 165500 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 204 | 20250120 | 165400 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 205 | 20250120 | 165300 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 206 | 20250120 | 165200 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 207 | 20250120 | 165100 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 208 | 20250120 | 165000 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 209 | 20250120 | 164900 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 210 | 20250120 | 164800 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 211 | 20250120 | 164700 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 212 | 20250120 | 164600 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 2329 |
| 213 | 20250120 | 164500 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 214 | 20250120 | 164400 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 215 | 20250120 | 164300 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 216 | 20250120 | 164200 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 217 | 20250120 | 164100 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 218 | 20250120 | 164000 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 219 | 20250120 | 163900 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 220 | 20250120 | 163800 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 221 | 20250120 | 163700 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 222 | 20250120 | 163600 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 223 | 20250120 | 163500 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 224 | 20250120 | 163400 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 225 | 20250120 | 163300 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 226 | 20250120 | 163200 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 227 | 20250120 | 163100 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 228 | 20250120 | 163000 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 229 | 20250120 | 162900 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 230 | 20250120 | 162800 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 231 | 20250120 | 162700 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 232 | 20250120 | 162600 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 233 | 20250120 | 162500 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 234 | 20250120 | 162400 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 235 | 20250120 | 162300 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 236 | 20250120 | 162200 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 237 | 20250120 | 162100 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 238 | 20250120 | 162000 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 239 | 20250120 | 161900 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 240 | 20250120 | 161800 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 241 | 20250120 | 161700 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 242 | 20250120 | 161600 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 2329 |
| 243 | 20250120 | 161500 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 244 | 20250120 | 161400 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 245 | 20250120 | 161300 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 246 | 20250120 | 161200 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 247 | 20250120 | 161100 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 248 | 20250120 | 161000 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 249 | 20250120 | 160900 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 250 | 20250120 | 160800 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 251 | 20250120 | 160700 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 252 | 20250120 | 160600 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 253 | 20250120 | 160500 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 254 | 20250120 | 160400 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 255 | 20250120 | 160300 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 256 | 20250120 | 160200 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 257 | 20250120 | 160100 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 258 | 20250120 | 160000 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 259 | 20250120 | 155900 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 260 | 20250120 | 155800 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 261 | 20250120 | 155700 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 262 | 20250120 | 155600 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 263 | 20250120 | 155500 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 264 | 20250120 | 155400 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 265 | 20250120 | 155300 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 266 | 20250120 | 155200 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 267 | 20250120 | 155100 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 268 | 20250120 | 155000 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 269 | 20250120 | 154900 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 270 | 20250120 | 154800 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 271 | 20250120 | 154700 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 272 | 20250120 | 154600 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 2329 |
| 273 | 20250120 | 154500 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 274 | 20250120 | 154400 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 275 | 20250120 | 154300 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 276 | 20250120 | 154200 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 277 | 20250120 | 154100 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 278 | 20250120 | 154000 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 279 | 20250120 | 153900 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 280 | 20250120 | 153800 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 281 | 20250120 | 153700 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 282 | 20250120 | 153600 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 283 | 20250120 | 153500 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 284 | 20250120 | 153400 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 285 | 20250120 | 153300 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 286 | 20250120 | 153200 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 287 | 20250120 | 153100 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 288 | 20250120 | 153000 | 6916405400 | 37850 | 37850 | 37850 | 37850 | 2329 |
| 289 | 20250120 | 152900 | 6828252750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 290 | 20250120 | 152800 | 6828252750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 291 | 20250120 | 152700 | 6828252750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 292 | 20250120 | 152600 | 6828252750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 293 | 20250120 | 152500 | 6828252750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 294 | 20250120 | 152400 | 6828252750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 295 | 20250120 | 152300 | 6828252750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 296 | 20250120 | 152200 | 6828252750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 297 | 20250120 | 152100 | 6828252750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 298 | 20250120 | 152000 | 6828252750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 299 | 20250120 | 151900 | 6828252750 | 37950 | 37900 | 37950 | 37850 | 759 |
| 300 | 20250120 | 151800 | 6799478100 | 37850 | 37850 | 37900 | 37850 | 852 |
| 301 | 20250120 | 151700 | 6767208950 | 37850 | 37850 | 37900 | 37850 | 773 |
| 302 | 20250120 | 151600 | 6737950700 | 37850 | 37800 | 37850 | 37800 | 89 |
| 303 | 20250120 | 151500 | 6734584500 | 37850 | 37850 | 37850 | 37800 | 531 |
| 304 | 20250120 | 151400 | 6714490750 | 37850 | 37900 | 37900 | 37850 | 582 |
| 305 | 20250120 | 151300 | 6692461050 | 37900 | 37900 | 37900 | 37900 | 193 |
| 306 | 20250120 | 151200 | 6685146350 | 37900 | 37900 | 37950 | 37900 | 348 |
| 307 | 20250120 | 151100 | 6671957100 | 37900 | 37950 | 37950 | 37900 | 602 |
| 308 | 20250120 | 151000 | 6649139950 | 37900 | 37900 | 37950 | 37900 | 154 |
| 309 | 20250120 | 150900 | 6643300950 | 37950 | 37950 | 37950 | 37900 | 707 |
| 310 | 20250120 | 150800 | 6616484300 | 37950 | 37950 | 37950 | 37900 | 143 |
| 311 | 20250120 | 150700 | 6611059100 | 37900 | 37950 | 37950 | 37900 | 1010 |
| 312 | 20250120 | 150600 | 6572730050 | 37950 | 37900 | 37950 | 37900 | 313 |
| 313 | 20250120 | 150500 | 6560857600 | 37850 | 37850 | 37850 | 37850 | 68 |
| 314 | 20250120 | 150400 | 6558283800 | 37900 | 37900 | 37900 | 37850 | 36 |
| 315 | 20250120 | 150300 | 6556921100 | 37850 | 37900 | 37900 | 37850 | 165 |
| 316 | 20250120 | 150200 | 6550673350 | 37900 | 37900 | 37900 | 37900 | 133 |
| 317 | 20250120 | 150100 | 6545632650 | 37900 | 37900 | 37900 | 37850 | 716 |
| 318 | 20250120 | 150000 | 6518498200 | 37900 | 37950 | 38000 | 37900 | 181 |
| 319 | 20250120 | 145900 | 6511629750 | 37950 | 37950 | 38000 | 37950 | 306 |
| 320 | 20250120 | 145800 | 6500016750 | 37950 | 37900 | 38000 | 37900 | 725 |
| 321 | 20250120 | 145700 | 6472506200 | 38000 | 37950 | 38000 | 37950 | 287 |
| 322 | 20250120 | 145600 | 6461614300 | 37950 | 37950 | 38000 | 37950 | 249 |
| 323 | 20250120 | 145500 | 6452163150 | 37950 | 37950 | 38000 | 37950 | 208 |
| 324 | 20250120 | 145400 | 6444269300 | 37950 | 37950 | 38000 | 37950 | 102 |
| 325 | 20250120 | 145300 | 6440398100 | 37950 | 37950 | 38050 | 37950 | 362 |
| 326 | 20250120 | 145200 | 6426640800 | 37950 | 38000 | 38050 | 37950 | 182 |
| 327 | 20250120 | 145100 | 6419728800 | 38000 | 37950 | 38000 | 37950 | 178 |
| 328 | 20250120 | 145000 | 6412972350 | 37950 | 37950 | 38000 | 37900 | 190 |
| 329 | 20250120 | 144900 | 6405767250 | 37900 | 37900 | 37950 | 37900 | 152 |
| 330 | 20250120 | 144800 | 6400003050 | 37900 | 37950 | 38000 | 37900 | 242 |
| 331 | 20250120 | 144700 | 6390820200 | 37900 | 38000 | 38000 | 37900 | 278 |
| 332 | 20250120 | 144600 | 6380283500 | 37950 | 38000 | 38000 | 37950 | 442 |
| 333 | 20250120 | 144500 | 6363507000 | 38000 | 38050 | 38050 | 38000 | 456 |
| 334 | 20250120 | 144400 | 6346174300 | 38100 | 38050 | 38100 | 38000 | 643 |
| 335 | 20250120 | 144300 | 6321715350 | 38050 | 38150 | 38150 | 38000 | 977 |
| 336 | 20250120 | 144200 | 6284538300 | 38050 | 37850 | 38200 | 37850 | 4781 |
| 337 | 20250120 | 144100 | 6102680500 | 37850 | 37850 | 37900 | 37850 | 266 |
| 338 | 20250120 | 144000 | 6092606550 | 37850 | 37900 | 37900 | 37850 | 114 |
| 339 | 20250120 | 143900 | 6088290800 | 37850 | 37850 | 37900 | 37850 | 123 |
| 340 | 20250120 | 143800 | 6083634950 | 37850 | 37850 | 37900 | 37850 | 64 |
| 341 | 20250120 | 143700 | 6081212300 | 37850 | 37850 | 37900 | 37850 | 152 |
| 342 | 20250120 | 143600 | 6075456450 | 37850 | 37850 | 37900 | 37850 | 151 |
| 343 | 20250120 | 143500 | 6069740350 | 37850 | 37850 | 37900 | 37850 | 93 |
| 344 | 20250120 | 143400 | 6066219800 | 37850 | 37850 | 37950 | 37850 | 324 |
| 345 | 20250120 | 143300 | 6053946700 | 37850 | 37900 | 37900 | 37850 | 54 |
| 346 | 20250120 | 143200 | 6051902550 | 37850 | 37900 | 37900 | 37850 | 224 |
| 347 | 20250120 | 143100 | 6043419400 | 37950 | 37900 | 37950 | 37900 | 179 |
| 348 | 20250120 | 143000 | 6036635050 | 37900 | 37900 | 37950 | 37850 | 474 |
| 349 | 20250120 | 142900 | 6018670250 | 37900 | 37850 | 37900 | 37850 | 184 |
| 350 | 20250120 | 142800 | 6011705050 | 37900 | 37900 | 37900 | 37900 | 112 |
| 351 | 20250120 | 142700 | 6007460250 | 37850 | 37850 | 37900 | 37850 | 1884 |
| 352 | 20250120 | 142600 | 5936146800 | 37850 | 37900 | 37900 | 37850 | 42 |
| 353 | 20250120 | 142500 | 5934556750 | 37850 | 37850 | 37900 | 37850 | 162 |
| 354 | 20250120 | 142400 | 5928424800 | 37850 | 37850 | 37900 | 37850 | 256 |
| 355 | 20250120 | 142300 | 5918732750 | 37850 | 37900 | 37900 | 37850 | 199 |
| 356 | 20250120 | 142200 | 5911199250 | 37850 | 37850 | 37950 | 37850 | 344 |
| 357 | 20250120 | 142100 | 5898166650 | 37850 | 37850 | 37900 | 37850 | 125 |
| 358 | 20250120 | 142000 | 5893433800 | 37850 | 37900 | 37900 | 37850 | 107 |
| 359 | 20250120 | 141900 | 5889381200 | 37850 | 37850 | 37900 | 37850 | 161 |
| 360 | 20250120 | 141800 | 5883286700 | 37850 | 37850 | 37850 | 37850 | 107 |
| 361 | 20250120 | 141700 | 5879236750 | 37900 | 37850 | 37900 | 37850 | 330 |
| 362 | 20250120 | 141600 | 5866745900 | 37900 | 37900 | 37900 | 37850 | 217 |
| 363 | 20250120 | 141500 | 5858531300 | 37900 | 37900 | 37950 | 37900 | 148 |
| 364 | 20250120 | 141400 | 5852921250 | 37850 | 37900 | 37950 | 37850 | 146 |
| 365 | 20250120 | 141300 | 5847388600 | 37900 | 37900 | 37950 | 37900 | 51 |
| 366 | 20250120 | 141200 | 5845455450 | 37900 | 37900 | 37950 | 37900 | 166 |
| 367 | 20250120 | 141100 | 5839163750 | 37900 | 37900 | 37950 | 37900 | 180 |
| 368 | 20250120 | 141000 | 5832341450 | 37900 | 37850 | 37950 | 37850 | 169 |
| 369 | 20250120 | 140900 | 5825939000 | 37850 | 37850 | 37950 | 37850 | 247 |
| 370 | 20250120 | 140800 | 5816585000 | 37850 | 37850 | 37900 | 37850 | 197 |
| 371 | 20250120 | 140700 | 5809128250 | 37850 | 37950 | 37950 | 37850 | 586 |
| 372 | 20250120 | 140600 | 5786942050 | 37900 | 37950 | 37950 | 37900 | 70 |
| 373 | 20250120 | 140500 | 5784288850 | 37900 | 38000 | 38000 | 37850 | 170 |
| 374 | 20250120 | 140400 | 5777844300 | 37900 | 37900 | 37950 | 37850 | 349 |
| 375 | 20250120 | 140300 | 5764616900 | 37950 | 37950 | 37950 | 37900 | 218 |
| 376 | 20250120 | 140200 | 5756345250 | 38000 | 37950 | 38000 | 37950 | 137 |
| 377 | 20250120 | 140100 | 5751143850 | 37950 | 38000 | 38000 | 37950 | 85 |
| 378 | 20250120 | 140000 | 5747916950 | 38050 | 38000 | 38050 | 37950 | 574 |
| 379 | 20250120 | 135900 | 5726114750 | 37950 | 37950 | 38000 | 37950 | 180 |
| 380 | 20250120 | 135800 | 5719283500 | 38000 | 37950 | 38000 | 37950 | 252 |
| 381 | 20250120 | 135700 | 5709719750 | 37950 | 37950 | 38000 | 37950 | 57 |
| 382 | 20250120 | 135600 | 5707556400 | 37950 | 37950 | 38000 | 37950 | 161 |
| 383 | 20250120 | 135500 | 5701443300 | 37950 | 38000 | 38000 | 37950 | 116 |
| 384 | 20250120 | 135400 | 5697037900 | 38000 | 37950 | 38000 | 37950 | 437 |
| 385 | 20250120 | 135300 | 5680432350 | 37950 | 38000 | 38050 | 37950 | 991 |
| 386 | 20250120 | 135200 | 5642781300 | 38000 | 38050 | 38050 | 38000 | 65 |
| 387 | 20250120 | 135100 | 5640311050 | 38000 | 38100 | 38100 | 38000 | 811 |
| 388 | 20250120 | 135000 | 5609452300 | 38050 | 38050 | 38050 | 38050 | 100 |
| 389 | 20250120 | 134900 | 5605647300 | 38050 | 38050 | 38100 | 38050 | 173 |
| 390 | 20250120 | 134800 | 5599064350 | 38100 | 38050 | 38100 | 38050 | 59 |
| 391 | 20250120 | 134700 | 5596819200 | 38050 | 38050 | 38100 | 38000 | 185 |
| 392 | 20250120 | 134600 | 5589782700 | 38000 | 38050 | 38100 | 38000 | 228 |
| 393 | 20250120 | 134500 | 5581108700 | 38050 | 38050 | 38100 | 38050 | 116 |
| 394 | 20250120 | 134400 | 5576694650 | 38050 | 38050 | 38100 | 38050 | 186 |
| 395 | 20250120 | 134300 | 5569617100 | 38050 | 38050 | 38050 | 38000 | 211 |
| 396 | 20250120 | 134200 | 5561590250 | 38050 | 38050 | 38050 | 38000 | 502 |
| 397 | 20250120 | 134100 | 5542496100 | 38000 | 37950 | 38050 | 37950 | 111 |
| 398 | 20250120 | 134000 | 5538280000 | 37950 | 38000 | 38050 | 37950 | 215 |
| 399 | 20250120 | 133900 | 5530111350 | 38000 | 38000 | 38050 | 37950 | 263 |
| 400 | 20250120 | 133800 | 5520120150 | 38000 | 38000 | 38050 | 38000 | 293 |
| 401 | 20250120 | 133700 | 5508985900 | 38000 | 38000 | 38000 | 38000 | 86 |
| 402 | 20250120 | 133600 | 5505717900 | 38050 | 38100 | 38100 | 38000 | 276 |
| 403 | 20250120 | 133500 | 5495212600 | 38100 | 38100 | 38100 | 38100 | 104 |
| 404 | 20250120 | 133400 | 5491250200 | 38100 | 38000 | 38150 | 38000 | 250 |
| 405 | 20250120 | 133300 | 5481730850 | 38000 | 38050 | 38100 | 38000 | 123 |
| 406 | 20250120 | 133200 | 5477050600 | 38050 | 38100 | 38100 | 38050 | 264 |
| 407 | 20250120 | 133100 | 5467003750 | 38050 | 38100 | 38100 | 38050 | 291 |
| 408 | 20250120 | 133000 | 5455917450 | 38100 | 38200 | 38200 | 38100 | 347 |
| 409 | 20250120 | 132900 | 5442671000 | 38150 | 38150 | 38200 | 38150 | 162 |
| 410 | 20250120 | 132800 | 5436490400 | 38200 | 38100 | 38200 | 38100 | 1245 |
| 411 | 20250120 | 132700 | 5388976400 | 38100 | 38000 | 38100 | 38000 | 1169 |
| 412 | 20250120 | 132600 | 5344463350 | 38000 | 38000 | 38050 | 38000 | 107 |
| 413 | 20250120 | 132500 | 5340397050 | 38000 | 38050 | 38050 | 37950 | 106 |
| 414 | 20250120 | 132400 | 5336371150 | 37950 | 37950 | 38000 | 37950 | 430 |
| 415 | 20250120 | 132300 | 5320038650 | 38000 | 37900 | 38000 | 37900 | 223 |
| 416 | 20250120 | 132200 | 5311573100 | 37950 | 37950 | 37950 | 37900 | 181 |
| 417 | 20250120 | 132100 | 5304704300 | 37950 | 38000 | 38000 | 37950 | 181 |
| 418 | 20250120 | 132000 | 5297830450 | 38050 | 38000 | 38050 | 38000 | 251 |
| 419 | 20250120 | 131900 | 5288292150 | 38050 | 37900 | 38050 | 37900 | 221 |
| 420 | 20250120 | 131800 | 5279903850 | 37950 | 37950 | 38000 | 37900 | 153 |
| 421 | 20250120 | 131700 | 5274099250 | 37950 | 37950 | 38000 | 37950 | 190 |
| 422 | 20250120 | 131600 | 5266888450 | 37950 | 37950 | 38000 | 37950 | 180 |
| 423 | 20250120 | 131500 | 5260057150 | 37950 | 37950 | 38000 | 37950 | 256 |
| 424 | 20250120 | 131400 | 5250335250 | 37950 | 37950 | 38000 | 37950 | 100 |
| 425 | 20250120 | 131300 | 5246540000 | 37950 | 38000 | 38000 | 37950 | 146 |
| 426 | 20250120 | 131200 | 5240997550 | 37950 | 37950 | 38000 | 37950 | 174 |
| 427 | 20250120 | 131100 | 5234392300 | 37950 | 38050 | 38100 | 37950 | 404 |
| 428 | 20250120 | 131000 | 5219031800 | 38050 | 38100 | 38100 | 38050 | 228 |
| 429 | 20250120 | 130900 | 5210350900 | 38100 | 38050 | 38100 | 38050 | 365 |
| 430 | 20250120 | 130800 | 5196462600 | 38100 | 38100 | 38100 | 38050 | 184 |
| 431 | 20250120 | 130700 | 5189460950 | 38100 | 38050 | 38100 | 38050 | 202 |
| 432 | 20250120 | 130600 | 5181772000 | 38050 | 38050 | 38150 | 38050 | 328 |
| 433 | 20250120 | 130500 | 5169285800 | 38050 | 38050 | 38100 | 38050 | 174 |
| 434 | 20250120 | 130400 | 5162663750 | 38000 | 38050 | 38050 | 38000 | 93 |
| 435 | 20250120 | 130300 | 5159128750 | 38000 | 37950 | 38100 | 37950 | 274 |
| 436 | 20250120 | 130200 | 5148712150 | 38000 | 37950 | 38050 | 37950 | 198 |
| 437 | 20250120 | 130100 | 5141188000 | 38000 | 38050 | 38050 | 38000 | 225 |
| 438 | 20250120 | 130000 | 5132635650 | 38000 | 38000 | 38050 | 37950 | 437 |
| 439 | 20250120 | 125900 | 5116033600 | 38000 | 38000 | 38050 | 37950 | 95 |
| 440 | 20250120 | 125800 | 5112423300 | 38000 | 38000 | 38050 | 37950 | 663 |
| 441 | 20250120 | 125700 | 5087225000 | 38000 | 38050 | 38050 | 38000 | 101 |
| 442 | 20250120 | 125600 | 5083386300 | 38000 | 38050 | 38050 | 38000 | 125 |
| 443 | 20250120 | 125500 | 5078634850 | 38000 | 37950 | 38050 | 37950 | 532 |
| 444 | 20250120 | 125400 | 5058421250 | 37950 | 37950 | 38000 | 37950 | 195 |
| 445 | 20250120 | 125300 | 5051020750 | 37950 | 37900 | 38000 | 37900 | 708 |
| 446 | 20250120 | 125200 | 5024148650 | 37900 | 37900 | 37950 | 37900 | 422 |
| 447 | 20250120 | 125100 | 5008145350 | 37850 | 37850 | 37900 | 37850 | 75 |
| 448 | 20250120 | 125000 | 5005306300 | 37900 | 37850 | 37900 | 37850 | 152 |
| 449 | 20250120 | 124900 | 4999551100 | 37900 | 37800 | 37900 | 37800 | 216 |
| 450 | 20250120 | 124800 | 4991373650 | 37850 | 37850 | 37900 | 37800 | 31 |
| 451 | 20250120 | 124700 | 4990200100 | 37850 | 37850 | 37900 | 37850 | 177 |
| 452 | 20250120 | 124600 | 4983500200 | 37850 | 37850 | 37900 | 37850 | 93 |
| 453 | 20250120 | 124500 | 4979979900 | 37900 | 37800 | 37900 | 37800 | 460 |
| 454 | 20250120 | 124400 | 4962571450 | 37850 | 37800 | 37850 | 37800 | 103 |
| 455 | 20250120 | 124300 | 4958677300 | 37850 | 37850 | 37900 | 37800 | 233 |
| 456 | 20250120 | 124200 | 4949859350 | 37850 | 37850 | 37900 | 37800 | 194 |
| 457 | 20250120 | 124100 | 4942518350 | 37800 | 37800 | 37800 | 37800 | 111 |
| 458 | 20250120 | 124000 | 4938322550 | 37850 | 37800 | 37850 | 37750 | 184 |
| 459 | 20250120 | 123900 | 4931365700 | 37800 | 37800 | 37850 | 37800 | 137 |
| 460 | 20250120 | 123800 | 4926186850 | 37850 | 37800 | 37850 | 37800 | 205 |
| 461 | 20250120 | 123700 | 4918436600 | 37800 | 37900 | 37900 | 37800 | 48 |
| 462 | 20250120 | 123600 | 4916617950 | 37850 | 37850 | 37850 | 37800 | 349 |
| 463 | 20250120 | 123500 | 4903419950 | 37850 | 37800 | 37850 | 37800 | 160 |
| 464 | 20250120 | 123400 | 4897369000 | 37800 | 37800 | 37850 | 37800 | 484 |
| 465 | 20250120 | 123300 | 4879073500 | 37800 | 37800 | 37850 | 37800 | 164 |
| 466 | 20250120 | 123200 | 4872873900 | 37800 | 37850 | 37850 | 37800 | 176 |
| 467 | 20250120 | 123100 | 4866215000 | 37850 | 37850 | 37900 | 37850 | 222 |
| 468 | 20250120 | 123000 | 4857809000 | 37850 | 37900 | 37950 | 37850 | 87 |
| 469 | 20250120 | 122900 | 4854515200 | 37900 | 37850 | 37900 | 37850 | 284 |
| 470 | 20250120 | 122800 | 4843758150 | 37850 | 37850 | 37850 | 37850 | 70 |
| 471 | 20250120 | 122700 | 4841108650 | 37900 | 37850 | 37900 | 37850 | 97 |
| 472 | 20250120 | 122600 | 4837436550 | 37900 | 37900 | 37950 | 37850 | 399 |
| 473 | 20250120 | 122500 | 4822313700 | 37950 | 37850 | 37950 | 37850 | 204 |
| 474 | 20250120 | 122400 | 4814583950 | 37850 | 37850 | 37900 | 37850 | 360 |
| 475 | 20250120 | 122300 | 4800949350 | 37900 | 37900 | 37900 | 37850 | 299 |
| 476 | 20250120 | 122200 | 4789621950 | 37900 | 37900 | 37950 | 37900 | 197 |
| 477 | 20250120 | 122100 | 4782155450 | 37900 | 37850 | 37950 | 37850 | 261 |
| 478 | 20250120 | 122000 | 4772265950 | 37850 | 37800 | 37950 | 37800 | 1065 |
| 479 | 20250120 | 121900 | 4731942450 | 37800 | 37750 | 37800 | 37750 | 285 |
| 480 | 20250120 | 121800 | 4721172250 | 37750 | 37750 | 37800 | 37750 | 107 |
| 481 | 20250120 | 121700 | 4717132800 | 37750 | 37700 | 37800 | 37700 | 282 |
| 482 | 20250120 | 121600 | 4706487350 | 37700 | 37650 | 37750 | 37650 | 104 |
| 483 | 20250120 | 121500 | 4702566350 | 37700 | 37700 | 37750 | 37650 | 162 |
| 484 | 20250120 | 121400 | 4696461700 | 37650 | 37650 | 37700 | 37650 | 56 |
| 485 | 20250120 | 121300 | 4694351600 | 37700 | 37650 | 37700 | 37650 | 396 |
| 486 | 20250120 | 121200 | 4679433450 | 37750 | 37700 | 37750 | 37650 | 366 |
| 487 | 20250120 | 121100 | 4665637600 | 37750 | 37700 | 37750 | 37650 | 183 |
| 488 | 20250120 | 121000 | 4658740000 | 37750 | 37700 | 37800 | 37700 | 319 |
| 489 | 20250120 | 120900 | 4646684800 | 37700 | 37650 | 37750 | 37650 | 168 |
| 490 | 20250120 | 120800 | 4640357000 | 37650 | 37700 | 37750 | 37650 | 136 |
| 491 | 20250120 | 120700 | 4635230200 | 37700 | 37650 | 37750 | 37650 | 49 |
| 492 | 20250120 | 120600 | 4633384400 | 37650 | 37700 | 37750 | 37650 | 263 |
| 493 | 20250120 | 120500 | 4623472200 | 37700 | 37700 | 37800 | 37700 | 222 |
| 494 | 20250120 | 120400 | 4615095200 | 37700 | 37700 | 37750 | 37700 | 87 |
| 495 | 20250120 | 120300 | 4611815000 | 37750 | 37700 | 37750 | 37700 | 166 |
| 496 | 20250120 | 120200 | 4605555550 | 37700 | 37700 | 37750 | 37650 | 413 |
| 497 | 20250120 | 120100 | 4589978050 | 37700 | 37750 | 37750 | 37700 | 148 |
| 498 | 20250120 | 120000 | 4584397900 | 37700 | 37800 | 37800 | 37700 | 460 |
| 499 | 20250120 | 115900 | 4567026400 | 37800 | 37700 | 37800 | 37700 | 720 |
| 500 | 20250120 | 115800 | 4539852800 | 37750 | 37700 | 37750 | 37700 | 67 |
| 501 | 20250120 | 115700 | 4537326650 | 37700 | 37700 | 37750 | 37700 | 159 |
| 502 | 20250120 | 115600 | 4531332050 | 37700 | 37700 | 37750 | 37650 | 158 |
| 503 | 20250120 | 115500 | 4525375400 | 37700 | 37700 | 37750 | 37650 | 142 |
| 504 | 20250120 | 115400 | 4520022500 | 37700 | 37700 | 37750 | 37700 | 226 |
| 505 | 20250120 | 115300 | 4511502000 | 37700 | 37650 | 37700 | 37650 | 151 |
| 506 | 20250120 | 115200 | 4505812650 | 37700 | 37650 | 37700 | 37600 | 193 |
| 507 | 20250120 | 115100 | 4498550150 | 37650 | 37650 | 37700 | 37650 | 905 |
| 508 | 20250120 | 115000 | 4464475900 | 37650 | 37650 | 37700 | 37650 | 131 |
| 509 | 20250120 | 114900 | 4459543400 | 37650 | 37650 | 37700 | 37650 | 115 |
| 510 | 20250120 | 114800 | 4455213350 | 37700 | 37650 | 37750 | 37650 | 108 |
| 511 | 20250120 | 114700 | 4451146250 | 37700 | 37700 | 37700 | 37650 | 279 |
| 512 | 20250120 | 114600 | 4440632050 | 37700 | 37750 | 37750 | 37700 | 610 |
| 513 | 20250120 | 114500 | 4417624500 | 37750 | 37750 | 37800 | 37750 | 153 |
| 514 | 20250120 | 114400 | 4411848450 | 37750 | 37750 | 37800 | 37750 | 298 |
| 515 | 20250120 | 114300 | 4400598650 | 37750 | 37750 | 37800 | 37750 | 215 |
| 516 | 20250120 | 114200 | 4392482200 | 37750 | 37800 | 37800 | 37750 | 222 |
| 517 | 20250120 | 114100 | 4384100850 | 37750 | 37750 | 37800 | 37750 | 189 |
| 518 | 20250120 | 114000 | 4376965850 | 37800 | 37800 | 37800 | 37750 | 98 |
| 519 | 20250120 | 113900 | 4373262900 | 37750 | 37800 | 37800 | 37750 | 203 |
| 520 | 20250120 | 113800 | 4365598300 | 37750 | 37750 | 37800 | 37750 | 57 |
| 521 | 20250120 | 113700 | 4363445800 | 37800 | 37750 | 37800 | 37750 | 328 |
| 522 | 20250120 | 113600 | 4351052300 | 37800 | 37800 | 37850 | 37750 | 194 |
| 523 | 20250120 | 113500 | 4343722150 | 37750 | 37800 | 37800 | 37750 | 105 |
| 524 | 20250120 | 113400 | 4339758200 | 37750 | 37850 | 37850 | 37750 | 698 |
| 525 | 20250120 | 113300 | 4313386600 | 37800 | 37850 | 37850 | 37800 | 108 |
| 526 | 20250120 | 113200 | 4309303850 | 37800 | 37800 | 37850 | 37800 | 98 |
| 527 | 20250120 | 113100 | 4305598450 | 37800 | 37800 | 37850 | 37800 | 179 |
| 528 | 20250120 | 113000 | 4298830200 | 37800 | 37850 | 37850 | 37800 | 165 |
| 529 | 20250120 | 112900 | 4292589000 | 37800 | 37800 | 37850 | 37750 | 56 |
| 530 | 20250120 | 112800 | 4290473050 | 37850 | 37750 | 37850 | 37750 | 288 |
| 531 | 20250120 | 112700 | 4279588600 | 37750 | 37650 | 37800 | 37650 | 581 |
| 532 | 20250120 | 112600 | 4257674650 | 37650 | 37650 | 37700 | 37650 | 558 |
| 533 | 20250120 | 112500 | 4236658800 | 37700 | 37650 | 37700 | 37650 | 237 |
| 534 | 20250120 | 112400 | 4227731250 | 37700 | 37650 | 37700 | 37650 | 361 |
| 535 | 20250120 | 112300 | 4214138050 | 37650 | 37650 | 37700 | 37650 | 215 |
| 536 | 20250120 | 112200 | 4206041750 | 37650 | 37700 | 37700 | 37650 | 359 |
| 537 | 20250120 | 112100 | 4192522550 | 37700 | 37650 | 37700 | 37650 | 282 |
| 538 | 20250120 | 112000 | 4181902700 | 37700 | 37700 | 37700 | 37650 | 189 |
| 539 | 20250120 | 111900 | 4174782000 | 37700 | 37650 | 37700 | 37650 | 245 |
| 540 | 20250120 | 111800 | 4165551250 | 37650 | 37650 | 37700 | 37650 | 390 |
| 541 | 20250120 | 111700 | 4150857550 | 37650 | 37650 | 37700 | 37650 | 55 |
| 542 | 20250120 | 111600 | 4148786350 | 37700 | 37700 | 37700 | 37650 | 229 |
| 543 | 20250120 | 111500 | 4140161100 | 37650 | 37650 | 37700 | 37650 | 118 |
| 544 | 20250120 | 111400 | 4135717950 | 37650 | 37650 | 37700 | 37650 | 197 |
| 545 | 20250120 | 111300 | 4128298400 | 37700 | 37700 | 37700 | 37650 | 98 |
| 546 | 20250120 | 111200 | 4124607300 | 37650 | 37650 | 37700 | 37650 | 661 |
| 547 | 20250120 | 111100 | 4099719000 | 37650 | 37700 | 37700 | 37650 | 254 |
| 548 | 20250120 | 111000 | 4090150300 | 37650 | 37650 | 37700 | 37650 | 451 |
| 549 | 20250120 | 110900 | 4073169650 | 37650 | 37650 | 37700 | 37650 | 145 |
| 550 | 20250120 | 110800 | 4067709900 | 37650 | 37650 | 37700 | 37650 | 83 |
| 551 | 20250120 | 110700 | 4064584100 | 37650 | 37650 | 37700 | 37650 | 242 |
| 552 | 20250120 | 110600 | 4055471150 | 37650 | 37650 | 37700 | 37650 | 222 |
| 553 | 20250120 | 110500 | 4047111850 | 37700 | 37700 | 37700 | 37650 | 235 |
| 554 | 20250120 | 110400 | 4038259700 | 37650 | 37650 | 37700 | 37600 | 337 |
| 555 | 20250120 | 110300 | 4025569050 | 37650 | 37600 | 37650 | 37600 | 170 |
| 556 | 20250120 | 110200 | 4019176100 | 37650 | 37650 | 37700 | 37600 | 465 |
| 557 | 20250120 | 110100 | 4001677350 | 37650 | 37700 | 37700 | 37600 | 234 |
| 558 | 20250120 | 110000 | 3992867600 | 37750 | 37700 | 37750 | 37650 | 201 |
| 559 | 20250120 | 105900 | 3985292000 | 37650 | 37650 | 37700 | 37650 | 202 |
| 560 | 20250120 | 105800 | 3977685250 | 37650 | 37650 | 37700 | 37650 | 47 |
| 561 | 20250120 | 105700 | 3975915250 | 37700 | 37700 | 37700 | 37600 | 167 |
| 562 | 20250120 | 105600 | 3969626100 | 37700 | 37600 | 37700 | 37600 | 188 |
| 563 | 20250120 | 105500 | 3962553300 | 37600 | 37600 | 37600 | 37550 | 1022 |
| 564 | 20250120 | 105400 | 3924131250 | 37600 | 37600 | 37600 | 37550 | 135 |
| 565 | 20250120 | 105300 | 3919060350 | 37550 | 37600 | 37600 | 37550 | 314 |
| 566 | 20250120 | 105200 | 3907258850 | 37600 | 37650 | 37650 | 37600 | 502 |
| 567 | 20250120 | 105100 | 3888382500 | 37600 | 37600 | 37650 | 37600 | 145 |
| 568 | 20250120 | 105000 | 3882929350 | 37650 | 37700 | 37700 | 37650 | 457 |
| 569 | 20250120 | 104900 | 3865719550 | 37700 | 37650 | 37700 | 37650 | 208 |
| 570 | 20250120 | 104800 | 3857887450 | 37650 | 37700 | 37700 | 37600 | 99 |
| 571 | 20250120 | 104700 | 3854160650 | 37800 | 37650 | 37800 | 37600 | 252 |
| 572 | 20250120 | 104600 | 3844673700 | 37700 | 37650 | 37700 | 37650 | 147 |
| 573 | 20250120 | 104500 | 3839138650 | 37700 | 37650 | 37700 | 37650 | 100 |
| 574 | 20250120 | 104400 | 3835371700 | 37650 | 37550 | 37650 | 37550 | 197 |
| 575 | 20250120 | 104300 | 3827968500 | 37550 | 37550 | 37600 | 37500 | 759 |
| 576 | 20250120 | 104200 | 3799448150 | 37550 | 37550 | 37550 | 37500 | 517 |
| 577 | 20250120 | 104100 | 3780039650 | 37550 | 37550 | 37600 | 37500 | 1073 |
| 578 | 20250120 | 104000 | 3739747250 | 37550 | 37600 | 37600 | 37550 | 2494 |
| 579 | 20250120 | 103900 | 3646091400 | 37600 | 37650 | 37650 | 37550 | 1634 |
| 580 | 20250120 | 103800 | 3584662750 | 37600 | 37650 | 37650 | 37600 | 692 |
| 581 | 20250120 | 103700 | 3558610950 | 37650 | 37650 | 37650 | 37650 | 127 |
| 582 | 20250120 | 103600 | 3553829400 | 37650 | 37650 | 37700 | 37650 | 412 |
| 583 | 20250120 | 103500 | 3538310400 | 37650 | 37650 | 37700 | 37650 | 245 |
| 584 | 20250120 | 103400 | 3529085100 | 37650 | 37650 | 37650 | 37650 | 187 |
| 585 | 20250120 | 103300 | 3522044550 | 37650 | 37650 | 37700 | 37600 | 504 |
| 586 | 20250120 | 103200 | 3503073650 | 37650 | 37600 | 37750 | 37600 | 444 |
| 587 | 20250120 | 103100 | 3486356700 | 37600 | 37650 | 37750 | 37600 | 4225 |
| 588 | 20250120 | 103000 | 3327357600 | 37650 | 37750 | 37800 | 37650 | 7080 |
| 589 | 20250120 | 102900 | 3060400100 | 37700 | 37750 | 37800 | 37700 | 816 |
| 590 | 20250120 | 102800 | 3029596200 | 37750 | 37800 | 37800 | 37750 | 313 |
| 591 | 20250120 | 102700 | 3017779200 | 37800 | 37800 | 37800 | 37750 | 419 |
| 592 | 20250120 | 102600 | 3001948100 | 37800 | 37800 | 37800 | 37800 | 103 |
| 593 | 20250120 | 102500 | 2998054700 | 37800 | 37800 | 37850 | 37800 | 159 |
| 594 | 20250120 | 102400 | 2992043300 | 37800 | 37850 | 37850 | 37800 | 39 |
| 595 | 20250120 | 102300 | 2990568850 | 37800 | 37850 | 37850 | 37800 | 154 |
| 596 | 20250120 | 102200 | 2984747250 | 37850 | 37800 | 37850 | 37800 | 36 |
| 597 | 20250120 | 102100 | 2983386350 | 37850 | 37800 | 38000 | 37750 | 304 |
| 598 | 20250120 | 102000 | 2971880350 | 37750 | 37800 | 37800 | 37750 | 87 |
| 599 | 20250120 | 101900 | 2968596050 | 37750 | 37700 | 37800 | 37700 | 442 |
| 600 | 20250120 | 101800 | 2951916200 | 37700 | 37750 | 37750 | 37700 | 387 |
| 601 | 20250120 | 101700 | 2937310150 | 37700 | 37750 | 37750 | 37700 | 2654 |
| 602 | 20250120 | 101600 | 2837127200 | 37750 | 37800 | 37850 | 37750 | 1552 |
| 603 | 20250120 | 101500 | 2778454950 | 37800 | 37850 | 37850 | 37800 | 190 |
| 604 | 20250120 | 101400 | 2771269250 | 37850 | 37800 | 37850 | 37800 | 71 |
| 605 | 20250120 | 101300 | 2768585050 | 37850 | 37900 | 37900 | 37850 | 251 |
| 606 | 20250120 | 101200 | 2759080500 | 37900 | 37850 | 37900 | 37800 | 316 |
| 607 | 20250120 | 101100 | 2747117250 | 37850 | 37850 | 37850 | 37800 | 56 |
| 608 | 20250120 | 101000 | 2744997900 | 37850 | 37800 | 37850 | 37800 | 216 |
| 609 | 20250120 | 100900 | 2736825550 | 37800 | 37800 | 37850 | 37800 | 42 |
| 610 | 20250120 | 100800 | 2735237400 | 37850 | 37850 | 37850 | 37800 | 219 |
| 611 | 20250120 | 100700 | 2726952950 | 37800 | 37800 | 37850 | 37800 | 111 |
| 612 | 20250120 | 100600 | 2722757100 | 37750 | 37800 | 37800 | 37750 | 165 |
| 613 | 20250120 | 100500 | 2716526000 | 37800 | 37800 | 37900 | 37750 | 934 |
| 614 | 20250120 | 100400 | 2681192300 | 37750 | 37750 | 37850 | 37750 | 808 |
| 615 | 20250120 | 100300 | 2650657850 | 37750 | 37750 | 37750 | 37700 | 398 |
| 616 | 20250120 | 100200 | 2635637900 | 37750 | 37700 | 37750 | 37700 | 256 |
| 617 | 20250120 | 100100 | 2625985200 | 37700 | 37750 | 37800 | 37700 | 787 |
| 618 | 20250120 | 100000 | 2596281800 | 37750 | 37750 | 37800 | 37750 | 321 |
| 619 | 20250120 | 095900 | 2584163950 | 37750 | 37750 | 37750 | 37750 | 158 |
| 620 | 20250120 | 095800 | 2578199450 | 37750 | 37800 | 37800 | 37750 | 211 |
| 621 | 20250120 | 095700 | 2570231800 | 37800 | 37850 | 37850 | 37750 | 2645 |
| 622 | 20250120 | 095600 | 2470263600 | 37850 | 37900 | 37900 | 37800 | 3176 |
| 623 | 20250120 | 095500 | 2350034550 | 37900 | 37950 | 37950 | 37900 | 293 |
| 624 | 20250120 | 095400 | 2338927650 | 37950 | 38000 | 38000 | 37900 | 325 |
| 625 | 20250120 | 095300 | 2326602000 | 38000 | 37900 | 38050 | 37900 | 645 |
| 626 | 20250120 | 095200 | 2302110900 | 37850 | 37900 | 38000 | 37850 | 835 |
| 627 | 20250120 | 095100 | 2270459700 | 37900 | 37950 | 37950 | 37900 | 163 |
| 628 | 20250120 | 095000 | 2264279950 | 37900 | 37950 | 37950 | 37850 | 326 |
| 629 | 20250120 | 094900 | 2251925900 | 37950 | 37950 | 38000 | 37900 | 352 |
| 630 | 20250120 | 094800 | 2238581850 | 37950 | 37950 | 38000 | 37950 | 555 |
| 631 | 20250120 | 094700 | 2217519450 | 37900 | 38000 | 38000 | 37900 | 973 |
| 632 | 20250120 | 094600 | 2180620000 | 38000 | 38050 | 38050 | 37950 | 389 |
| 633 | 20250120 | 094500 | 2165848700 | 37950 | 38050 | 38050 | 37950 | 1034 |
| 634 | 20250120 | 094400 | 2126558700 | 38050 | 38100 | 38150 | 38050 | 954 |
| 635 | 20250120 | 094300 | 2090187800 | 38150 | 38150 | 38150 | 38100 | 265 |
| 636 | 20250120 | 094200 | 2080086600 | 38100 | 38100 | 38150 | 38100 | 489 |
| 637 | 20250120 | 094100 | 2061437450 | 38100 | 38200 | 38200 | 38100 | 1077 |
| 638 | 20250120 | 094000 | 2020337950 | 38200 | 38150 | 38200 | 38150 | 854 |
| 639 | 20250120 | 093900 | 1987719200 | 38200 | 38100 | 38200 | 38050 | 304 |
| 640 | 20250120 | 093800 | 1976133000 | 38100 | 38050 | 38150 | 38050 | 1109 |
| 641 | 20250120 | 093700 | 1933919350 | 38100 | 38150 | 38150 | 38050 | 448 |
| 642 | 20250120 | 093600 | 1916848650 | 38150 | 38100 | 38150 | 38100 | 186 |
| 643 | 20250120 | 093500 | 1909755650 | 38150 | 38100 | 38150 | 38000 | 1634 |
| 644 | 20250120 | 093400 | 1847603800 | 38050 | 37950 | 38050 | 37950 | 254 |
| 645 | 20250120 | 093300 | 1837955850 | 37950 | 37900 | 37950 | 37850 | 289 |
| 646 | 20250120 | 093200 | 1827012200 | 37900 | 37950 | 37950 | 37900 | 657 |
| 647 | 20250120 | 093100 | 1802109050 | 37900 | 37950 | 37950 | 37900 | 92 |
| 648 | 20250120 | 093000 | 1798621150 | 37950 | 37950 | 38000 | 37900 | 167 |
| 649 | 20250120 | 092900 | 1792284950 | 37900 | 37950 | 37950 | 37900 | 261 |
| 650 | 20250120 | 092800 | 1782381450 | 37950 | 37900 | 38050 | 37900 | 308 |
| 651 | 20250120 | 092700 | 1770684850 | 37900 | 37850 | 37900 | 37850 | 283 |
| 652 | 20250120 | 092600 | 1759970350 | 37850 | 37850 | 37900 | 37800 | 905 |
| 653 | 20250120 | 092500 | 1725728600 | 37850 | 38000 | 38000 | 37800 | 1740 |
| 654 | 20250120 | 092400 | 1659781100 | 38000 | 37950 | 38050 | 37950 | 197 |
| 655 | 20250120 | 092300 | 1652302900 | 37900 | 37900 | 38050 | 37900 | 1055 |
| 656 | 20250120 | 092200 | 1612284550 | 37900 | 37850 | 38100 | 37850 | 620 |
| 657 | 20250120 | 092100 | 1588791000 | 37800 | 37700 | 37850 | 37700 | 716 |
| 658 | 20250120 | 092000 | 1561777650 | 37700 | 37800 | 37800 | 37650 | 1927 |
| 659 | 20250120 | 091900 | 1489138550 | 37800 | 37800 | 37900 | 37750 | 3211 |
| 660 | 20250120 | 091800 | 1367757550 | 37800 | 37900 | 37950 | 37750 | 3084 |
| 661 | 20250120 | 091700 | 1251034450 | 37900 | 38100 | 38100 | 37900 | 1658 |
| 662 | 20250120 | 091600 | 1188098900 | 38100 | 38150 | 38150 | 37900 | 6274 |
| 663 | 20250120 | 091500 | 949643750 | 38100 | 38050 | 38150 | 38050 | 262 |
| 664 | 20250120 | 091400 | 939666700 | 38150 | 38150 | 38150 | 38050 | 877 |
| 665 | 20250120 | 091300 | 906251800 | 38150 | 38200 | 38200 | 38100 | 1448 |
| 666 | 20250120 | 091200 | 851039500 | 38200 | 38150 | 38250 | 38150 | 541 |
| 667 | 20250120 | 091100 | 830378350 | 38200 | 38150 | 38200 | 38150 | 227 |
| 668 | 20250120 | 091000 | 821712400 | 38150 | 38200 | 38250 | 38150 | 630 |
| 669 | 20250120 | 090900 | 797643500 | 38150 | 38200 | 38200 | 38100 | 2203 |
| 670 | 20250120 | 090800 | 713622400 | 38200 | 38350 | 38350 | 38200 | 1714 |
| 671 | 20250120 | 090700 | 648022600 | 38350 | 38400 | 38400 | 38300 | 798 |
| 672 | 20250120 | 090600 | 617404200 | 38400 | 38450 | 38500 | 38400 | 868 |
| 673 | 20250120 | 090500 | 584056300 | 38400 | 38300 | 38400 | 38300 | 1185 |
| 674 | 20250120 | 090400 | 538618750 | 38300 | 38200 | 38300 | 38150 | 1115 |
| 675 | 20250120 | 090300 | 496006000 | 38150 | 38350 | 38350 | 38100 | 3780 |
| 676 | 20250120 | 090200 | 351383850 | 38350 | 38400 | 38500 | 38300 | 3116 |
| 677 | 20250120 | 090100 | 231823350 | 38500 | 38500 | 38550 | 38350 | 3242 |
| 678 | 20250120 | 090000 | 107216100 | 38550 | 38950 | 38950 | 38500 | 2765 |