33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250113 | 201500 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 4349 |
| 3 | 20250113 | 201400 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 4 | 20250113 | 201300 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 5 | 20250113 | 201200 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 6 | 20250113 | 201100 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 7 | 20250113 | 201000 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 8 | 20250113 | 200900 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 9 | 20250113 | 200800 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 10 | 20250113 | 200700 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 11 | 20250113 | 200600 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 12 | 20250113 | 200500 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 13 | 20250113 | 200400 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 14 | 20250113 | 200300 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 15 | 20250113 | 200200 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 16 | 20250113 | 200100 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 17 | 20250113 | 200000 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 18 | 20250113 | 195900 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 19 | 20250113 | 195800 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 20 | 20250113 | 195700 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 21 | 20250113 | 195600 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 22 | 20250113 | 195500 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 23 | 20250113 | 195400 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 24 | 20250113 | 195300 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 25 | 20250113 | 195200 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 26 | 20250113 | 195100 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 27 | 20250113 | 195000 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 28 | 20250113 | 194900 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 29 | 20250113 | 194800 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 30 | 20250113 | 194700 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 31 | 20250113 | 194600 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 32 | 20250113 | 194500 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 4349 |
| 33 | 20250113 | 194400 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 34 | 20250113 | 194300 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 35 | 20250113 | 194200 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 36 | 20250113 | 194100 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 37 | 20250113 | 194000 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 38 | 20250113 | 193900 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 39 | 20250113 | 193800 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 40 | 20250113 | 193700 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 41 | 20250113 | 193600 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 42 | 20250113 | 193500 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 43 | 20250113 | 193400 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 44 | 20250113 | 193300 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 45 | 20250113 | 193200 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 46 | 20250113 | 193100 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 47 | 20250113 | 193000 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 48 | 20250113 | 192900 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 49 | 20250113 | 192800 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 50 | 20250113 | 192700 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 51 | 20250113 | 192600 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 52 | 20250113 | 192500 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 53 | 20250113 | 192400 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 54 | 20250113 | 192300 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 55 | 20250113 | 192200 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 56 | 20250113 | 192100 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 57 | 20250113 | 192000 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 58 | 20250113 | 191900 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 59 | 20250113 | 191800 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 60 | 20250113 | 191700 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 61 | 20250113 | 191600 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 62 | 20250113 | 191500 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 4349 |
| 63 | 20250113 | 191400 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 64 | 20250113 | 191300 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 65 | 20250113 | 191200 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 66 | 20250113 | 191100 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 67 | 20250113 | 191000 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 68 | 20250113 | 190900 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 69 | 20250113 | 190800 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 70 | 20250113 | 190700 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 71 | 20250113 | 190600 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 72 | 20250113 | 190500 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 73 | 20250113 | 190400 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 74 | 20250113 | 190300 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 75 | 20250113 | 190200 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 76 | 20250113 | 190100 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 77 | 20250113 | 190000 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 78 | 20250113 | 185900 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 79 | 20250113 | 185800 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 80 | 20250113 | 185700 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 81 | 20250113 | 185600 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 82 | 20250113 | 185500 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 83 | 20250113 | 185400 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 84 | 20250113 | 185300 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 85 | 20250113 | 185200 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 86 | 20250113 | 185100 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 87 | 20250113 | 185000 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 88 | 20250113 | 184900 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 89 | 20250113 | 184800 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 90 | 20250113 | 184700 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 91 | 20250113 | 184600 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 92 | 20250113 | 184500 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 4349 |
| 93 | 20250113 | 184400 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 94 | 20250113 | 184300 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 95 | 20250113 | 184200 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 96 | 20250113 | 184100 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 97 | 20250113 | 184000 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 98 | 20250113 | 183900 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 99 | 20250113 | 183800 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 100 | 20250113 | 183700 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 101 | 20250113 | 183600 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 102 | 20250113 | 183500 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 103 | 20250113 | 183400 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 104 | 20250113 | 183300 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 105 | 20250113 | 183200 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 106 | 20250113 | 183100 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 107 | 20250113 | 183000 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 108 | 20250113 | 182900 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 109 | 20250113 | 182800 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 110 | 20250113 | 182700 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 111 | 20250113 | 182600 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 112 | 20250113 | 182500 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 113 | 20250113 | 182400 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 114 | 20250113 | 182300 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 115 | 20250113 | 182200 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 116 | 20250113 | 182100 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 117 | 20250113 | 182000 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 118 | 20250113 | 181900 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 119 | 20250113 | 181800 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 120 | 20250113 | 181700 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 121 | 20250113 | 181600 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 122 | 20250113 | 181500 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 4349 |
| 123 | 20250113 | 181400 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 124 | 20250113 | 181300 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 125 | 20250113 | 181200 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 126 | 20250113 | 181100 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 127 | 20250113 | 181000 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 128 | 20250113 | 180900 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 129 | 20250113 | 180800 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 130 | 20250113 | 180700 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 131 | 20250113 | 180600 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 132 | 20250113 | 180500 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 133 | 20250113 | 180400 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 134 | 20250113 | 180300 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 135 | 20250113 | 180200 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 136 | 20250113 | 180100 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 137 | 20250113 | 180000 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 138 | 20250113 | 175900 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 139 | 20250113 | 175800 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 140 | 20250113 | 175700 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 141 | 20250113 | 175600 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 142 | 20250113 | 175500 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 143 | 20250113 | 175400 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 144 | 20250113 | 175300 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 145 | 20250113 | 175200 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 146 | 20250113 | 175100 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 147 | 20250113 | 175000 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 148 | 20250113 | 174900 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 149 | 20250113 | 174800 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 150 | 20250113 | 174700 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 151 | 20250113 | 174600 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 152 | 20250113 | 174500 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 4349 |
| 153 | 20250113 | 174400 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 154 | 20250113 | 174300 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 155 | 20250113 | 174200 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 156 | 20250113 | 174100 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 157 | 20250113 | 174000 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 158 | 20250113 | 173900 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 159 | 20250113 | 173800 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 160 | 20250113 | 173700 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 161 | 20250113 | 173600 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 162 | 20250113 | 173500 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 163 | 20250113 | 173400 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 164 | 20250113 | 173300 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 165 | 20250113 | 173200 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 166 | 20250113 | 173100 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 167 | 20250113 | 173000 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 168 | 20250113 | 172900 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 169 | 20250113 | 172800 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 170 | 20250113 | 172700 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 171 | 20250113 | 172600 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 172 | 20250113 | 172500 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 173 | 20250113 | 172400 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 174 | 20250113 | 172300 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 175 | 20250113 | 172200 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 176 | 20250113 | 172100 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 177 | 20250113 | 172000 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 178 | 20250113 | 171900 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 179 | 20250113 | 171800 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 180 | 20250113 | 171700 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 181 | 20250113 | 171600 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 182 | 20250113 | 171500 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 4349 |
| 183 | 20250113 | 171400 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 184 | 20250113 | 171300 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 185 | 20250113 | 171200 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 186 | 20250113 | 171100 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 187 | 20250113 | 171000 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 188 | 20250113 | 170900 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 189 | 20250113 | 170800 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 190 | 20250113 | 170700 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 191 | 20250113 | 170600 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 192 | 20250113 | 170500 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 193 | 20250113 | 170400 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 194 | 20250113 | 170300 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 195 | 20250113 | 170200 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 196 | 20250113 | 170100 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 197 | 20250113 | 170000 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 198 | 20250113 | 165900 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 199 | 20250113 | 165800 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 200 | 20250113 | 165700 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 201 | 20250113 | 165600 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 202 | 20250113 | 165500 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 203 | 20250113 | 165400 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 204 | 20250113 | 165300 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 205 | 20250113 | 165200 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 206 | 20250113 | 165100 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 207 | 20250113 | 165000 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 208 | 20250113 | 164900 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 209 | 20250113 | 164800 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 210 | 20250113 | 164700 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 211 | 20250113 | 164600 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 212 | 20250113 | 164500 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 4349 |
| 213 | 20250113 | 164400 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 214 | 20250113 | 164300 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 215 | 20250113 | 164200 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 216 | 20250113 | 164100 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 217 | 20250113 | 164000 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 218 | 20250113 | 163900 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 219 | 20250113 | 163800 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 220 | 20250113 | 163700 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 221 | 20250113 | 163600 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 222 | 20250113 | 163500 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 223 | 20250113 | 163400 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 224 | 20250113 | 163300 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 225 | 20250113 | 163200 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 226 | 20250113 | 163100 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 227 | 20250113 | 163000 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 228 | 20250113 | 162900 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 229 | 20250113 | 162800 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 230 | 20250113 | 162700 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 231 | 20250113 | 162600 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 232 | 20250113 | 162500 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 233 | 20250113 | 162400 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 234 | 20250113 | 162300 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 235 | 20250113 | 162200 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 236 | 20250113 | 162100 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 237 | 20250113 | 162000 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 238 | 20250113 | 161900 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 239 | 20250113 | 161800 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 240 | 20250113 | 161700 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 241 | 20250113 | 161600 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 242 | 20250113 | 161500 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 4349 |
| 243 | 20250113 | 161400 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 244 | 20250113 | 161300 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 245 | 20250113 | 161200 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 246 | 20250113 | 161100 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 247 | 20250113 | 161000 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 248 | 20250113 | 160900 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 249 | 20250113 | 160800 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 250 | 20250113 | 160700 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 251 | 20250113 | 160600 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 252 | 20250113 | 160500 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 253 | 20250113 | 160400 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 254 | 20250113 | 160300 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 255 | 20250113 | 160200 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 256 | 20250113 | 160100 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 257 | 20250113 | 160000 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 258 | 20250113 | 155900 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 259 | 20250113 | 155800 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 260 | 20250113 | 155700 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 261 | 20250113 | 155600 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 262 | 20250113 | 155500 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 263 | 20250113 | 155400 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 264 | 20250113 | 155300 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 265 | 20250113 | 155200 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 266 | 20250113 | 155100 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 267 | 20250113 | 155000 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 268 | 20250113 | 154900 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 269 | 20250113 | 154800 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 270 | 20250113 | 154700 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 271 | 20250113 | 154600 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 272 | 20250113 | 154500 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 4349 |
| 273 | 20250113 | 154400 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 274 | 20250113 | 154300 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 275 | 20250113 | 154200 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 276 | 20250113 | 154100 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 277 | 20250113 | 154000 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 278 | 20250113 | 153900 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 279 | 20250113 | 153800 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 280 | 20250113 | 153700 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 281 | 20250113 | 153600 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 282 | 20250113 | 153500 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 283 | 20250113 | 153400 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 284 | 20250113 | 153300 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 285 | 20250113 | 153200 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 286 | 20250113 | 153100 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 0 |
| 287 | 20250113 | 153000 | 2833873575 | 3540 | 3540 | 3540 | 3540 | 4349 |
| 288 | 20250113 | 152900 | 2818478115 | 3510 | 3510 | 3510 | 3510 | 0 |
| 289 | 20250113 | 152800 | 2818478115 | 3510 | 3510 | 3510 | 3510 | 0 |
| 290 | 20250113 | 152700 | 2818478115 | 3510 | 3510 | 3510 | 3510 | 0 |
| 291 | 20250113 | 152600 | 2818478115 | 3510 | 3510 | 3510 | 3510 | 0 |
| 292 | 20250113 | 152500 | 2818478115 | 3510 | 3510 | 3510 | 3510 | 0 |
| 293 | 20250113 | 152400 | 2818478115 | 3510 | 3510 | 3510 | 3510 | 0 |
| 294 | 20250113 | 152300 | 2818478115 | 3510 | 3510 | 3510 | 3510 | 0 |
| 295 | 20250113 | 152200 | 2818478115 | 3510 | 3510 | 3510 | 3510 | 0 |
| 296 | 20250113 | 152100 | 2818478115 | 3510 | 3510 | 3510 | 3510 | 0 |
| 297 | 20250113 | 152000 | 2818478115 | 3510 | 3510 | 3510 | 3510 | 0 |
| 298 | 20250113 | 151900 | 2818478115 | 3510 | 3545 | 3550 | 3510 | 4406 |
| 299 | 20250113 | 151800 | 2802841400 | 3505 | 3500 | 3550 | 3500 | 2543 |
| 300 | 20250113 | 151700 | 2793871640 | 3495 | 3480 | 3500 | 3480 | 5121 |
| 301 | 20250113 | 151600 | 2775975770 | 3480 | 3470 | 3480 | 3470 | 3081 |
| 302 | 20250113 | 151500 | 2765262145 | 3470 | 3450 | 3475 | 3450 | 1707 |
| 303 | 20250113 | 151400 | 2759351075 | 3435 | 3435 | 3435 | 3435 | 0 |
| 304 | 20250113 | 151300 | 2759351075 | 3435 | 3460 | 3460 | 3435 | 7210 |
| 305 | 20250113 | 151200 | 2734546960 | 3460 | 3480 | 3480 | 3455 | 5504 |
| 306 | 20250113 | 151100 | 2715478250 | 3495 | 3500 | 3500 | 3495 | 601 |
| 307 | 20250113 | 151000 | 2713374755 | 3470 | 3495 | 3495 | 3465 | 12615 |
| 308 | 20250113 | 150900 | 2669524200 | 3495 | 3495 | 3505 | 3485 | 1851 |
| 309 | 20250113 | 150800 | 2663059890 | 3495 | 3535 | 3535 | 3490 | 25316 |
| 310 | 20250113 | 150700 | 2574380745 | 3530 | 3525 | 3560 | 3520 | 644 |
| 311 | 20250113 | 150600 | 2572107545 | 3525 | 3525 | 3525 | 3520 | 1600 |
| 312 | 20250113 | 150500 | 2566471540 | 3560 | 3555 | 3560 | 3525 | 1001 |
| 313 | 20250113 | 150400 | 2562939980 | 3555 | 3560 | 3560 | 3520 | 5501 |
| 314 | 20250113 | 150300 | 2543462395 | 3560 | 3550 | 3560 | 3550 | 101 |
| 315 | 20250113 | 150200 | 2543103630 | 3545 | 3545 | 3545 | 3540 | 1010 |
| 316 | 20250113 | 150100 | 2539523855 | 3545 | 3545 | 3545 | 3545 | 35 |
| 317 | 20250113 | 150000 | 2539399780 | 3545 | 3520 | 3550 | 3520 | 606 |
| 318 | 20250113 | 145900 | 2537251630 | 3545 | 3535 | 3545 | 3515 | 2237 |
| 319 | 20250113 | 145800 | 2529363005 | 3540 | 3510 | 3540 | 3505 | 1405 |
| 320 | 20250113 | 145700 | 2524436675 | 3510 | 3510 | 3540 | 3510 | 3840 |
| 321 | 20250113 | 145600 | 2510927565 | 3540 | 3520 | 3540 | 3500 | 2464 |
| 322 | 20250113 | 145500 | 2502262975 | 3500 | 3520 | 3520 | 3490 | 3098 |
| 323 | 20250113 | 145400 | 2491409565 | 3530 | 3515 | 3530 | 3500 | 2909 |
| 324 | 20250113 | 145300 | 2481193370 | 3545 | 3580 | 3580 | 3500 | 19470 |
| 325 | 20250113 | 145200 | 2412861365 | 3540 | 3580 | 3580 | 3540 | 19788 |
| 326 | 20250113 | 145100 | 2342574745 | 3570 | 3585 | 3585 | 3570 | 5420 |
| 327 | 20250113 | 145000 | 2323204335 | 3580 | 3595 | 3620 | 3580 | 2948 |
| 328 | 20250113 | 144900 | 2312609425 | 3595 | 3635 | 3635 | 3595 | 2849 |
| 329 | 20250113 | 144800 | 2302329950 | 3635 | 3620 | 3640 | 3620 | 439 |
| 330 | 20250113 | 144700 | 2300738050 | 3625 | 3600 | 3625 | 3595 | 2595 |
| 331 | 20250113 | 144600 | 2291383700 | 3600 | 3590 | 3600 | 3555 | 2753 |
| 332 | 20250113 | 144500 | 2281543820 | 3590 | 3590 | 3590 | 3560 | 3888 |
| 333 | 20250113 | 144400 | 2267688130 | 3565 | 3600 | 3600 | 3565 | 3498 |
| 334 | 20250113 | 144300 | 2255184205 | 3600 | 3600 | 3600 | 3570 | 1473 |
| 335 | 20250113 | 144200 | 2249902175 | 3600 | 3605 | 3605 | 3570 | 2042 |
| 336 | 20250113 | 144100 | 2242598895 | 3605 | 3595 | 3620 | 3580 | 3460 |
| 337 | 20250113 | 144000 | 2230175200 | 3605 | 3590 | 3625 | 3560 | 5470 |
| 338 | 20250113 | 143900 | 2210551950 | 3585 | 3675 | 3675 | 3585 | 12746 |
| 339 | 20250113 | 143800 | 2164601330 | 3690 | 3620 | 3690 | 3620 | 3276 |
| 340 | 20250113 | 143700 | 2152658170 | 3620 | 3610 | 3620 | 3610 | 828 |
| 341 | 20250113 | 143600 | 2149668165 | 3610 | 3620 | 3620 | 3585 | 1697 |
| 342 | 20250113 | 143500 | 2143569905 | 3595 | 3640 | 3640 | 3595 | 12185 |
| 343 | 20250113 | 143400 | 2099496635 | 3660 | 3645 | 3660 | 3625 | 7903 |
| 344 | 20250113 | 143300 | 2070723600 | 3635 | 3650 | 3660 | 3620 | 10689 |
| 345 | 20250113 | 143200 | 2031847380 | 3660 | 3660 | 3665 | 3645 | 7408 |
| 346 | 20250113 | 143100 | 2004814405 | 3650 | 3625 | 3650 | 3625 | 5018 |
| 347 | 20250113 | 143000 | 1986541525 | 3620 | 3700 | 3700 | 3620 | 9138 |
| 348 | 20250113 | 142900 | 1953098900 | 3700 | 3720 | 3720 | 3680 | 32890 |
| 349 | 20250113 | 142800 | 1831424765 | 3750 | 3750 | 3750 | 3720 | 4599 |
| 350 | 20250113 | 142700 | 1814257090 | 3755 | 3775 | 3775 | 3730 | 9263 |
| 351 | 20250113 | 142600 | 1779482405 | 3795 | 3795 | 3795 | 3795 | 1563 |
| 352 | 20250113 | 142500 | 1773550820 | 3795 | 3795 | 3795 | 3795 | 313 |
| 353 | 20250113 | 142400 | 1772362985 | 3795 | 3795 | 3795 | 3795 | 0 |
| 354 | 20250113 | 142300 | 1772362985 | 3795 | 3795 | 3795 | 3795 | 10 |
| 355 | 20250113 | 142200 | 1772325035 | 3795 | 3795 | 3795 | 3795 | 1 |
| 356 | 20250113 | 142100 | 1772321240 | 3800 | 3795 | 3800 | 3795 | 2080 |
| 357 | 20250113 | 142000 | 1764419035 | 3795 | 3795 | 3795 | 3795 | 2001 |
| 358 | 20250113 | 141900 | 1756825240 | 3765 | 3765 | 3765 | 3765 | 600 |
| 359 | 20250113 | 141800 | 1754566240 | 3765 | 3765 | 3765 | 3765 | 0 |
| 360 | 20250113 | 141700 | 1754566240 | 3765 | 3765 | 3765 | 3765 | 542 |
| 361 | 20250113 | 141600 | 1752525610 | 3800 | 3800 | 3800 | 3800 | 2000 |
| 362 | 20250113 | 141500 | 1744925610 | 3800 | 3790 | 3800 | 3790 | 1500 |
| 363 | 20250113 | 141400 | 1739226860 | 3800 | 3800 | 3800 | 3800 | 411 |
| 364 | 20250113 | 141300 | 1737665060 | 3800 | 3740 | 3800 | 3740 | 6335 |
| 365 | 20250113 | 141200 | 1713791340 | 3740 | 3740 | 3740 | 3740 | 257 |
| 366 | 20250113 | 141100 | 1712830160 | 3740 | 3740 | 3740 | 3740 | 300 |
| 367 | 20250113 | 141000 | 1711708160 | 3725 | 3725 | 3725 | 3725 | 0 |
| 368 | 20250113 | 140900 | 1711708160 | 3725 | 3725 | 3725 | 3725 | 2 |
| 369 | 20250113 | 140800 | 1711700710 | 3730 | 3720 | 3730 | 3720 | 211 |
| 370 | 20250113 | 140700 | 1710914180 | 3720 | 3720 | 3720 | 3720 | 0 |
| 371 | 20250113 | 140600 | 1710914180 | 3720 | 3730 | 3730 | 3720 | 1249 |
| 372 | 20250113 | 140500 | 1706260200 | 3730 | 3730 | 3730 | 3730 | 2000 |
| 373 | 20250113 | 140400 | 1698800200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 374 | 20250113 | 140300 | 1698800200 | 3730 | 3735 | 3735 | 3730 | 559 |
| 375 | 20250113 | 140200 | 1696713825 | 3735 | 3740 | 3740 | 3735 | 2640 |
| 376 | 20250113 | 140100 | 1686853225 | 3740 | 3740 | 3740 | 3740 | 509 |
| 377 | 20250113 | 140000 | 1684949565 | 3740 | 3750 | 3750 | 3740 | 3232 |
| 378 | 20250113 | 135900 | 1672849575 | 3760 | 3755 | 3760 | 3755 | 2800 |
| 379 | 20250113 | 135800 | 1662328530 | 3760 | 3760 | 3760 | 3755 | 2249 |
| 380 | 20250113 | 135700 | 1653872295 | 3760 | 3775 | 3775 | 3760 | 521 |
| 381 | 20250113 | 135600 | 1651908085 | 3795 | 3795 | 3795 | 3790 | 1819 |
| 382 | 20250113 | 135500 | 1645011165 | 3790 | 3745 | 3790 | 3745 | 2520 |
| 383 | 20250113 | 135400 | 1635534550 | 3740 | 3740 | 3740 | 3740 | 1500 |
| 384 | 20250113 | 135300 | 1629924550 | 3740 | 3740 | 3740 | 3740 | 1300 |
| 385 | 20250113 | 135200 | 1625062550 | 3740 | 3735 | 3740 | 3735 | 2804 |
| 386 | 20250113 | 135100 | 1614589590 | 3730 | 3740 | 3740 | 3730 | 1504 |
| 387 | 20250113 | 135000 | 1608972145 | 3735 | 3735 | 3735 | 3735 | 408 |
| 388 | 20250113 | 134900 | 1607448265 | 3735 | 3730 | 3735 | 3730 | 578 |
| 389 | 20250113 | 134800 | 1605289900 | 3735 | 3735 | 3735 | 3735 | 0 |
| 390 | 20250113 | 134700 | 1605289900 | 3735 | 3740 | 3740 | 3735 | 76 |
| 391 | 20250113 | 134600 | 1605005995 | 3720 | 3740 | 3740 | 3720 | 2 |
| 392 | 20250113 | 134500 | 1604998535 | 3715 | 3725 | 3725 | 3715 | 3000 |
| 393 | 20250113 | 134400 | 1593843005 | 3750 | 3750 | 3750 | 3750 | 1 |
| 394 | 20250113 | 134300 | 1593839255 | 3725 | 3725 | 3725 | 3725 | 0 |
| 395 | 20250113 | 134200 | 1593839255 | 3725 | 3725 | 3725 | 3725 | 15 |
| 396 | 20250113 | 134100 | 1593783380 | 3725 | 3725 | 3725 | 3725 | 1224 |
| 397 | 20250113 | 134000 | 1589223980 | 3725 | 3725 | 3725 | 3725 | 1 |
| 398 | 20250113 | 133900 | 1589220255 | 3730 | 3730 | 3730 | 3730 | 150 |
| 399 | 20250113 | 133800 | 1588660755 | 3725 | 3725 | 3725 | 3725 | 0 |
| 400 | 20250113 | 133700 | 1588660755 | 3725 | 3730 | 3730 | 3725 | 2 |
| 401 | 20250113 | 133600 | 1588653300 | 3765 | 3765 | 3765 | 3765 | 1 |
| 402 | 20250113 | 133500 | 1588649535 | 3725 | 3750 | 3750 | 3725 | 3108 |
| 403 | 20250113 | 133400 | 1577054985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 404 | 20250113 | 133300 | 1577054985 | 3735 | 3735 | 3735 | 3735 | 600 |
| 405 | 20250113 | 133200 | 1574813985 | 3735 | 3760 | 3760 | 3735 | 4881 |
| 406 | 20250113 | 133100 | 1556531680 | 3760 | 3760 | 3760 | 3760 | 1 |
| 407 | 20250113 | 133000 | 1556527920 | 3770 | 3770 | 3770 | 3770 | 1 |
| 408 | 20250113 | 132900 | 1556524150 | 3760 | 3760 | 3760 | 3760 | 0 |
| 409 | 20250113 | 132800 | 1556524150 | 3760 | 3760 | 3760 | 3760 | 85 |
| 410 | 20250113 | 132700 | 1556204550 | 3770 | 3770 | 3770 | 3770 | 1 |
| 411 | 20250113 | 132600 | 1556200780 | 3760 | 3765 | 3765 | 3760 | 2 |
| 412 | 20250113 | 132500 | 1556193255 | 3765 | 3765 | 3765 | 3765 | 1 |
| 413 | 20250113 | 132400 | 1556189490 | 3770 | 3770 | 3770 | 3770 | 103 |
| 414 | 20250113 | 132300 | 1555801180 | 3775 | 3775 | 3775 | 3775 | 0 |
| 415 | 20250113 | 132200 | 1555801180 | 3775 | 3775 | 3775 | 3775 | 99 |
| 416 | 20250113 | 132100 | 1555427455 | 3775 | 3775 | 3775 | 3775 | 0 |
| 417 | 20250113 | 132000 | 1555427455 | 3775 | 3780 | 3780 | 3775 | 195 |
| 418 | 20250113 | 131900 | 1554690360 | 3780 | 3780 | 3780 | 3780 | 1 |
| 419 | 20250113 | 131800 | 1554686580 | 3795 | 3795 | 3795 | 3795 | 0 |
| 420 | 20250113 | 131700 | 1554686580 | 3795 | 3795 | 3795 | 3795 | 0 |
| 421 | 20250113 | 131600 | 1554686580 | 3795 | 3795 | 3795 | 3795 | 0 |
| 422 | 20250113 | 131500 | 1554686580 | 3795 | 3795 | 3795 | 3795 | 0 |
| 423 | 20250113 | 131400 | 1554686580 | 3795 | 3795 | 3795 | 3795 | 1 |
| 424 | 20250113 | 131300 | 1554682785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 425 | 20250113 | 131200 | 1554682785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 426 | 20250113 | 131100 | 1554682785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 427 | 20250113 | 131000 | 1554682785 | 3790 | 3795 | 3795 | 3790 | 2880 |
| 428 | 20250113 | 130900 | 1543766585 | 3790 | 3795 | 3800 | 3790 | 746 |
| 429 | 20250113 | 130800 | 1540934580 | 3790 | 3745 | 3790 | 3745 | 2017 |
| 430 | 20250113 | 130700 | 1533292360 | 3740 | 3770 | 3770 | 3740 | 1052 |
| 431 | 20250113 | 130600 | 1529332870 | 3770 | 3785 | 3800 | 3770 | 2036 |
| 432 | 20250113 | 130500 | 1521602120 | 3770 | 3770 | 3770 | 3770 | 79 |
| 433 | 20250113 | 130400 | 1521304290 | 3750 | 3750 | 3750 | 3750 | 0 |
| 434 | 20250113 | 130300 | 1521304290 | 3750 | 3750 | 3750 | 3750 | 769 |
| 435 | 20250113 | 130200 | 1518420540 | 3750 | 3750 | 3750 | 3750 | 0 |
| 436 | 20250113 | 130100 | 1518420540 | 3750 | 3750 | 3750 | 3750 | 0 |
| 437 | 20250113 | 130000 | 1518420540 | 3750 | 3750 | 3750 | 3750 | 2000 |
| 438 | 20250113 | 125900 | 1510920540 | 3770 | 3770 | 3770 | 3770 | 0 |
| 439 | 20250113 | 125800 | 1510920540 | 3770 | 3770 | 3770 | 3770 | 500 |
| 440 | 20250113 | 125700 | 1509035540 | 3750 | 3750 | 3750 | 3750 | 0 |
| 441 | 20250113 | 125600 | 1509035540 | 3750 | 3750 | 3750 | 3750 | 101 |
| 442 | 20250113 | 125500 | 1508656790 | 3750 | 3750 | 3750 | 3750 | 0 |
| 443 | 20250113 | 125400 | 1508656790 | 3750 | 3750 | 3750 | 3750 | 832 |
| 444 | 20250113 | 125300 | 1505536790 | 3750 | 3745 | 3750 | 3745 | 838 |
| 445 | 20250113 | 125200 | 1502396285 | 3735 | 3735 | 3735 | 3735 | 0 |
| 446 | 20250113 | 125100 | 1502396285 | 3735 | 3730 | 3740 | 3730 | 1885 |
| 447 | 20250113 | 125000 | 1495360650 | 3730 | 3730 | 3730 | 3730 | 2504 |
| 448 | 20250113 | 124900 | 1486020730 | 3730 | 3730 | 3730 | 3730 | 0 |
| 449 | 20250113 | 124800 | 1486020730 | 3730 | 3730 | 3730 | 3730 | 0 |
| 450 | 20250113 | 124700 | 1486020730 | 3730 | 3730 | 3730 | 3730 | 10 |
| 451 | 20250113 | 124600 | 1485983430 | 3730 | 3730 | 3730 | 3730 | 26 |
| 452 | 20250113 | 124500 | 1485886450 | 3725 | 3715 | 3725 | 3705 | 49 |
| 453 | 20250113 | 124400 | 1485704015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 454 | 20250113 | 124300 | 1485704015 | 3715 | 3715 | 3715 | 3715 | 162 |
| 455 | 20250113 | 124200 | 1485102185 | 3705 | 3705 | 3705 | 3705 | 13 |
| 456 | 20250113 | 124100 | 1485054020 | 3700 | 3700 | 3700 | 3700 | 0 |
| 457 | 20250113 | 124000 | 1485054020 | 3700 | 3700 | 3700 | 3700 | 30 |
| 458 | 20250113 | 123900 | 1484943020 | 3700 | 3700 | 3700 | 3700 | 4 |
| 459 | 20250113 | 123800 | 1484928220 | 3700 | 3710 | 3710 | 3700 | 4000 |
| 460 | 20250113 | 123700 | 1470105300 | 3710 | 3710 | 3710 | 3710 | 500 |
| 461 | 20250113 | 123600 | 1468250300 | 3710 | 3710 | 3710 | 3710 | 0 |
| 462 | 20250113 | 123500 | 1468250300 | 3710 | 3710 | 3710 | 3710 | 320 |
| 463 | 20250113 | 123400 | 1467063100 | 3715 | 3715 | 3715 | 3715 | 20 |
| 464 | 20250113 | 123300 | 1466988800 | 3715 | 3715 | 3715 | 3715 | 1000 |
| 465 | 20250113 | 123200 | 1463273800 | 3715 | 3715 | 3715 | 3715 | 0 |
| 466 | 20250113 | 123100 | 1463273800 | 3715 | 3715 | 3715 | 3715 | 0 |
| 467 | 20250113 | 123000 | 1463273800 | 3715 | 3715 | 3715 | 3715 | 0 |
| 468 | 20250113 | 122900 | 1463273800 | 3715 | 3715 | 3715 | 3715 | 1 |
| 469 | 20250113 | 122800 | 1463270085 | 3735 | 3735 | 3735 | 3735 | 1 |
| 470 | 20250113 | 122700 | 1463266350 | 3715 | 3715 | 3715 | 3715 | 10 |
| 471 | 20250113 | 122600 | 1463229200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 472 | 20250113 | 122500 | 1463229200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 473 | 20250113 | 122400 | 1463229200 | 3730 | 3730 | 3730 | 3730 | 16 |
| 474 | 20250113 | 122300 | 1463169520 | 3740 | 3715 | 3740 | 3710 | 248 |
| 475 | 20250113 | 122200 | 1462245525 | 3715 | 3715 | 3715 | 3715 | 19 |
| 476 | 20250113 | 122100 | 1462174940 | 3710 | 3710 | 3710 | 3710 | 0 |
| 477 | 20250113 | 122000 | 1462174940 | 3710 | 3710 | 3710 | 3710 | 10 |
| 478 | 20250113 | 121900 | 1462137840 | 3710 | 3710 | 3710 | 3710 | 0 |
| 479 | 20250113 | 121800 | 1462137840 | 3710 | 3710 | 3710 | 3710 | 20 |
| 480 | 20250113 | 121700 | 1462063640 | 3710 | 3710 | 3710 | 3710 | 200 |
| 481 | 20250113 | 121600 | 1461321640 | 3715 | 3715 | 3715 | 3715 | 0 |
| 482 | 20250113 | 121500 | 1461321640 | 3715 | 3715 | 3715 | 3715 | 1 |
| 483 | 20250113 | 121400 | 1461317925 | 3710 | 3710 | 3710 | 3710 | 0 |
| 484 | 20250113 | 121300 | 1461317925 | 3710 | 3710 | 3710 | 3710 | 0 |
| 485 | 20250113 | 121200 | 1461317925 | 3710 | 3710 | 3710 | 3710 | 304 |
| 486 | 20250113 | 121100 | 1460190085 | 3715 | 3715 | 3715 | 3715 | 95 |
| 487 | 20250113 | 121000 | 1459837160 | 3715 | 3715 | 3715 | 3715 | 0 |
| 488 | 20250113 | 120900 | 1459837160 | 3715 | 3715 | 3715 | 3715 | 0 |
| 489 | 20250113 | 120800 | 1459837160 | 3715 | 3720 | 3720 | 3715 | 128 |
| 490 | 20250113 | 120700 | 1459361040 | 3725 | 3725 | 3725 | 3725 | 1 |
| 491 | 20250113 | 120600 | 1459357315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 492 | 20250113 | 120500 | 1459357315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 493 | 20250113 | 120400 | 1459357315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 494 | 20250113 | 120300 | 1459357315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 495 | 20250113 | 120200 | 1459357315 | 3720 | 3720 | 3720 | 3720 | 100 |
| 496 | 20250113 | 120100 | 1458985315 | 3720 | 3720 | 3720 | 3720 | 300 |
| 497 | 20250113 | 120000 | 1457869315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 498 | 20250113 | 115900 | 1457869315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 499 | 20250113 | 115800 | 1457869315 | 3720 | 3720 | 3720 | 3720 | 91 |
| 500 | 20250113 | 115700 | 1457530795 | 3715 | 3715 | 3715 | 3715 | 32 |
| 501 | 20250113 | 115600 | 1457411915 | 3710 | 3700 | 3710 | 3700 | 2983 |
| 502 | 20250113 | 115500 | 1446374085 | 3690 | 3690 | 3690 | 3690 | 450 |
| 503 | 20250113 | 115400 | 1444713585 | 3690 | 3700 | 3700 | 3690 | 2082 |
| 504 | 20250113 | 115300 | 1437016545 | 3705 | 3715 | 3715 | 3700 | 5330 |
| 505 | 20250113 | 115200 | 1417258725 | 3715 | 3725 | 3725 | 3715 | 436 |
| 506 | 20250113 | 115100 | 1415637895 | 3730 | 3720 | 3730 | 3715 | 1001 |
| 507 | 20250113 | 115000 | 1411918225 | 3720 | 3720 | 3720 | 3720 | 6 |
| 508 | 20250113 | 114900 | 1411895905 | 3720 | 3720 | 3720 | 3720 | 8 |
| 509 | 20250113 | 114800 | 1411866145 | 3715 | 3720 | 3720 | 3715 | 401 |
| 510 | 20250113 | 114700 | 1410374715 | 3715 | 3730 | 3730 | 3715 | 4561 |
| 511 | 20250113 | 114600 | 1393393345 | 3735 | 3735 | 3735 | 3735 | 109 |
| 512 | 20250113 | 114500 | 1392986230 | 3735 | 3735 | 3735 | 3735 | 3971 |
| 513 | 20250113 | 114400 | 1378154545 | 3735 | 3735 | 3735 | 3735 | 0 |
| 514 | 20250113 | 114300 | 1378154545 | 3735 | 3740 | 3740 | 3735 | 282 |
| 515 | 20250113 | 114200 | 1377100305 | 3740 | 3740 | 3740 | 3740 | 43 |
| 516 | 20250113 | 114100 | 1376939485 | 3740 | 3740 | 3740 | 3740 | 1 |
| 517 | 20250113 | 114000 | 1376935745 | 3745 | 3745 | 3745 | 3745 | 521 |
| 518 | 20250113 | 113900 | 1374984600 | 3745 | 3745 | 3745 | 3745 | 0 |
| 519 | 20250113 | 113800 | 1374984600 | 3745 | 3745 | 3745 | 3745 | 16 |
| 520 | 20250113 | 113700 | 1374924680 | 3745 | 3745 | 3745 | 3745 | 0 |
| 521 | 20250113 | 113600 | 1374924680 | 3745 | 3745 | 3745 | 3745 | 0 |
| 522 | 20250113 | 113500 | 1374924680 | 3745 | 3745 | 3745 | 3745 | 0 |
| 523 | 20250113 | 113400 | 1374924680 | 3745 | 3740 | 3745 | 3740 | 44 |
| 524 | 20250113 | 113300 | 1374759905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 525 | 20250113 | 113200 | 1374759905 | 3740 | 3740 | 3740 | 3740 | 504 |
| 526 | 20250113 | 113100 | 1372874945 | 3735 | 3735 | 3735 | 3735 | 200 |
| 527 | 20250113 | 113000 | 1372127945 | 3735 | 3735 | 3735 | 3735 | 0 |
| 528 | 20250113 | 112900 | 1372127945 | 3735 | 3735 | 3735 | 3735 | 80 |
| 529 | 20250113 | 112800 | 1371829145 | 3735 | 3735 | 3735 | 3735 | 500 |
| 530 | 20250113 | 112700 | 1369961645 | 3740 | 3740 | 3740 | 3740 | 168 |
| 531 | 20250113 | 112600 | 1369333325 | 3745 | 3745 | 3745 | 3745 | 42 |
| 532 | 20250113 | 112500 | 1369176035 | 3745 | 3745 | 3745 | 3745 | 0 |
| 533 | 20250113 | 112400 | 1369176035 | 3745 | 3745 | 3745 | 3745 | 3 |
| 534 | 20250113 | 112300 | 1369164800 | 3755 | 3755 | 3755 | 3755 | 1 |
| 535 | 20250113 | 112200 | 1369161045 | 3755 | 3755 | 3755 | 3755 | 0 |
| 536 | 20250113 | 112100 | 1369161045 | 3755 | 3755 | 3755 | 3755 | 1 |
| 537 | 20250113 | 112000 | 1369157290 | 3735 | 3745 | 3745 | 3735 | 2095 |
| 538 | 20250113 | 111900 | 1361330920 | 3740 | 3740 | 3740 | 3735 | 2460 |
| 539 | 20250113 | 111800 | 1352140515 | 3740 | 3740 | 3740 | 3740 | 0 |
| 540 | 20250113 | 111700 | 1352140515 | 3740 | 3740 | 3740 | 3740 | 0 |
| 541 | 20250113 | 111600 | 1352140515 | 3740 | 3740 | 3740 | 3740 | 0 |
| 542 | 20250113 | 111500 | 1352140515 | 3740 | 3740 | 3740 | 3740 | 121 |
| 543 | 20250113 | 111400 | 1351687975 | 3735 | 3735 | 3735 | 3735 | 895 |
| 544 | 20250113 | 111300 | 1348345150 | 3740 | 3740 | 3740 | 3735 | 2803 |
| 545 | 20250113 | 111200 | 1337863965 | 3745 | 3745 | 3745 | 3745 | 1016 |
| 546 | 20250113 | 111100 | 1334059045 | 3745 | 3750 | 3755 | 3745 | 780 |
| 547 | 20250113 | 111000 | 1331135190 | 3750 | 3750 | 3750 | 3750 | 150 |
| 548 | 20250113 | 110900 | 1330572690 | 3770 | 3750 | 3770 | 3750 | 1006 |
| 549 | 20250113 | 110800 | 1326800140 | 3750 | 3750 | 3750 | 3750 | 500 |
| 550 | 20250113 | 110700 | 1324925140 | 3750 | 3745 | 3750 | 3745 | 1253 |
| 551 | 20250113 | 110600 | 1320226410 | 3750 | 3745 | 3750 | 3745 | 15 |
| 552 | 20250113 | 110500 | 1320170175 | 3745 | 3740 | 3745 | 3740 | 178 |
| 553 | 20250113 | 110400 | 1319503995 | 3740 | 3740 | 3740 | 3740 | 581 |
| 554 | 20250113 | 110300 | 1317331055 | 3735 | 3725 | 3735 | 3725 | 576 |
| 555 | 20250113 | 110200 | 1315180100 | 3725 | 3725 | 3725 | 3725 | 26 |
| 556 | 20250113 | 110100 | 1315083250 | 3720 | 3720 | 3720 | 3720 | 129 |
| 557 | 20250113 | 110000 | 1314603370 | 3715 | 3715 | 3715 | 3715 | 20 |
| 558 | 20250113 | 105900 | 1314529070 | 3710 | 3710 | 3710 | 3710 | 0 |
| 559 | 20250113 | 105800 | 1314529070 | 3710 | 3710 | 3710 | 3710 | 3000 |
| 560 | 20250113 | 105700 | 1303399070 | 3710 | 3710 | 3710 | 3710 | 10 |
| 561 | 20250113 | 105600 | 1303361970 | 3725 | 3725 | 3725 | 3725 | 61 |
| 562 | 20250113 | 105500 | 1303134745 | 3710 | 3710 | 3710 | 3710 | 500 |
| 563 | 20250113 | 105400 | 1301279745 | 3705 | 3705 | 3705 | 3705 | 0 |
| 564 | 20250113 | 105300 | 1301279745 | 3705 | 3740 | 3740 | 3705 | 43 |
| 565 | 20250113 | 105200 | 1301120360 | 3700 | 3715 | 3715 | 3700 | 579 |
| 566 | 20250113 | 105100 | 1298969435 | 3695 | 3715 | 3715 | 3695 | 7443 |
| 567 | 20250113 | 105000 | 1271395170 | 3715 | 3730 | 3730 | 3710 | 3343 |
| 568 | 20250113 | 104900 | 1258955160 | 3730 | 3735 | 3735 | 3730 | 233 |
| 569 | 20250113 | 104800 | 1258085005 | 3730 | 3730 | 3730 | 3730 | 0 |
| 570 | 20250113 | 104700 | 1258085005 | 3730 | 3730 | 3730 | 3730 | 0 |
| 571 | 20250113 | 104600 | 1258085005 | 3730 | 3740 | 3740 | 3725 | 5149 |
| 572 | 20250113 | 104500 | 1238860415 | 3750 | 3745 | 3750 | 3740 | 1808 |
| 573 | 20250113 | 104400 | 1232098080 | 3745 | 3755 | 3755 | 3745 | 4016 |
| 574 | 20250113 | 104300 | 1217039305 | 3755 | 3755 | 3755 | 3755 | 6 |
| 575 | 20250113 | 104200 | 1217016775 | 3775 | 3775 | 3775 | 3775 | 1000 |
| 576 | 20250113 | 104100 | 1213241775 | 3755 | 3765 | 3765 | 3755 | 5029 |
| 577 | 20250113 | 104000 | 1194335950 | 3765 | 3775 | 3775 | 3765 | 1858 |
| 578 | 20250113 | 103900 | 1187328835 | 3775 | 3770 | 3775 | 3770 | 39 |
| 579 | 20250113 | 103800 | 1187181745 | 3765 | 3780 | 3780 | 3765 | 4120 |
| 580 | 20250113 | 103700 | 1171640020 | 3800 | 3795 | 3800 | 3790 | 1720 |
| 581 | 20250113 | 103600 | 1165116020 | 3795 | 3795 | 3795 | 3795 | 215 |
| 582 | 20250113 | 103500 | 1164300095 | 3795 | 3795 | 3795 | 3795 | 1072 |
| 583 | 20250113 | 103400 | 1160231855 | 3795 | 3795 | 3795 | 3795 | 200 |
| 584 | 20250113 | 103300 | 1159472855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 585 | 20250113 | 103200 | 1159472855 | 3790 | 3790 | 3790 | 3790 | 1004 |
| 586 | 20250113 | 103100 | 1155667695 | 3775 | 3775 | 3775 | 3775 | 4414 |
| 587 | 20250113 | 103000 | 1139004845 | 3780 | 3780 | 3780 | 3780 | 1941 |
| 588 | 20250113 | 102900 | 1131667865 | 3785 | 3785 | 3785 | 3785 | 1399 |
| 589 | 20250113 | 102800 | 1126372650 | 3795 | 3785 | 3795 | 3785 | 333 |
| 590 | 20250113 | 102700 | 1125111895 | 3795 | 3785 | 3795 | 3785 | 125 |
| 591 | 20250113 | 102600 | 1124638760 | 3785 | 3785 | 3785 | 3785 | 0 |
| 592 | 20250113 | 102500 | 1124638760 | 3785 | 3795 | 3800 | 3785 | 6 |
| 593 | 20250113 | 102400 | 1124615990 | 3785 | 3805 | 3805 | 3785 | 20 |
| 594 | 20250113 | 102300 | 1124540000 | 3805 | 3780 | 3805 | 3780 | 724 |
| 595 | 20250113 | 102200 | 1121803155 | 3780 | 3785 | 3785 | 3780 | 2154 |
| 596 | 20250113 | 102100 | 1113652900 | 3790 | 3795 | 3795 | 3790 | 4676 |
| 597 | 20250113 | 102000 | 1095929125 | 3800 | 3795 | 3810 | 3795 | 155 |
| 598 | 20250113 | 101900 | 1095340385 | 3795 | 3805 | 3805 | 3795 | 6000 |
| 599 | 20250113 | 101800 | 1072551930 | 3810 | 3815 | 3815 | 3810 | 2099 |
| 600 | 20250113 | 101700 | 1064545745 | 3815 | 3815 | 3815 | 3815 | 1 |
| 601 | 20250113 | 101600 | 1064541930 | 3810 | 3820 | 3825 | 3810 | 110 |
| 602 | 20250113 | 101500 | 1064121280 | 3815 | 3815 | 3815 | 3815 | 1 |
| 603 | 20250113 | 101400 | 1064117465 | 3815 | 3815 | 3825 | 3815 | 3440 |
| 604 | 20250113 | 101300 | 1050968690 | 3815 | 3815 | 3815 | 3815 | 0 |
| 605 | 20250113 | 101200 | 1050968690 | 3815 | 3815 | 3815 | 3815 | 3 |
| 606 | 20250113 | 101100 | 1050957245 | 3810 | 3810 | 3810 | 3810 | 0 |
| 607 | 20250113 | 101000 | 1050957245 | 3810 | 3820 | 3820 | 3810 | 6482 |
| 608 | 20250113 | 100900 | 1026238200 | 3820 | 3820 | 3820 | 3820 | 474 |
| 609 | 20250113 | 100800 | 1024427520 | 3820 | 3830 | 3830 | 3820 | 457 |
| 610 | 20250113 | 100700 | 1022681770 | 3820 | 3820 | 3820 | 3820 | 315 |
| 611 | 20250113 | 100600 | 1021478470 | 3820 | 3820 | 3820 | 3815 | 3473 |
| 612 | 20250113 | 100500 | 1008214165 | 3820 | 3820 | 3820 | 3820 | 0 |
| 613 | 20250113 | 100400 | 1008214165 | 3820 | 3805 | 3820 | 3805 | 7820 |
| 614 | 20250113 | 100300 | 978384095 | 3810 | 3795 | 3810 | 3795 | 743 |
| 615 | 20250113 | 100200 | 975564115 | 3810 | 3795 | 3810 | 3795 | 365 |
| 616 | 20250113 | 100100 | 974174110 | 3795 | 3795 | 3795 | 3795 | 800 |
| 617 | 20250113 | 100000 | 971138110 | 3805 | 3795 | 3805 | 3795 | 1017 |
| 618 | 20250113 | 095900 | 967268435 | 3800 | 3790 | 3800 | 3790 | 1313 |
| 619 | 20250113 | 095800 | 962286005 | 3790 | 3790 | 3790 | 3790 | 1724 |
| 620 | 20250113 | 095700 | 955752045 | 3805 | 3805 | 3805 | 3805 | 1000 |
| 621 | 20250113 | 095600 | 951947045 | 3790 | 3790 | 3790 | 3790 | 1720 |
| 622 | 20250113 | 095500 | 945428245 | 3790 | 3790 | 3790 | 3790 | 0 |
| 623 | 20250113 | 095400 | 945428245 | 3790 | 3790 | 3795 | 3790 | 749 |
| 624 | 20250113 | 095300 | 942587035 | 3790 | 3790 | 3790 | 3790 | 200 |
| 625 | 20250113 | 095200 | 941829035 | 3790 | 3790 | 3790 | 3790 | 500 |
| 626 | 20250113 | 095100 | 939934035 | 3790 | 3790 | 3790 | 3790 | 200 |
| 627 | 20250113 | 095000 | 939176035 | 3790 | 3790 | 3790 | 3785 | 6043 |
| 628 | 20250113 | 094900 | 916300740 | 3800 | 3800 | 3800 | 3800 | 202 |
| 629 | 20250113 | 094800 | 915533140 | 3790 | 3790 | 3790 | 3785 | 1459 |
| 630 | 20250113 | 094700 | 910010270 | 3790 | 3790 | 3790 | 3790 | 1562 |
| 631 | 20250113 | 094600 | 904090290 | 3790 | 3805 | 3805 | 3790 | 2406 |
| 632 | 20250113 | 094500 | 894959105 | 3800 | 3820 | 3820 | 3800 | 1978 |
| 633 | 20250113 | 094400 | 887425060 | 3830 | 3830 | 3830 | 3815 | 1818 |
| 634 | 20250113 | 094300 | 880470165 | 3840 | 3845 | 3845 | 3830 | 223 |
| 635 | 20250113 | 094200 | 879613775 | 3845 | 3845 | 3845 | 3845 | 310 |
| 636 | 20250113 | 094100 | 878421825 | 3845 | 3835 | 3850 | 3835 | 11130 |
| 637 | 20250113 | 094000 | 835603365 | 3840 | 3825 | 3840 | 3825 | 10965 |
| 638 | 20250113 | 093900 | 793552975 | 3825 | 3815 | 3825 | 3815 | 2592 |
| 639 | 20250113 | 093800 | 783643185 | 3810 | 3815 | 3815 | 3810 | 169 |
| 640 | 20250113 | 093700 | 782998945 | 3815 | 3815 | 3815 | 3815 | 207 |
| 641 | 20250113 | 093600 | 782209240 | 3820 | 3805 | 3820 | 3805 | 7 |
| 642 | 20250113 | 093500 | 782182590 | 3805 | 3820 | 3820 | 3805 | 5445 |
| 643 | 20250113 | 093400 | 761405820 | 3825 | 3800 | 3825 | 3800 | 2238 |
| 644 | 20250113 | 093300 | 752901380 | 3805 | 3830 | 3830 | 3800 | 12038 |
| 645 | 20250113 | 093200 | 706951740 | 3830 | 3840 | 3845 | 3820 | 6641 |
| 646 | 20250113 | 093100 | 681452400 | 3835 | 3810 | 3835 | 3810 | 9327 |
| 647 | 20250113 | 093000 | 645724095 | 3810 | 3820 | 3820 | 3805 | 838 |
| 648 | 20250113 | 092900 | 642532390 | 3820 | 3805 | 3820 | 3805 | 5744 |
| 649 | 20250113 | 092800 | 620612525 | 3810 | 3795 | 3810 | 3795 | 3335 |
| 650 | 20250113 | 092700 | 607935980 | 3795 | 3795 | 3805 | 3795 | 258 |
| 651 | 20250113 | 092600 | 606956820 | 3810 | 3810 | 3810 | 3810 | 172 |
| 652 | 20250113 | 092500 | 606301500 | 3815 | 3805 | 3815 | 3790 | 7730 |
| 653 | 20250113 | 092400 | 576896355 | 3805 | 3810 | 3810 | 3805 | 671 |
| 654 | 20250113 | 092300 | 574342920 | 3810 | 3810 | 3820 | 3810 | 3820 |
| 655 | 20250113 | 092200 | 559773565 | 3805 | 3775 | 3805 | 3775 | 8825 |
| 656 | 20250113 | 092100 | 526275900 | 3755 | 3755 | 3755 | 3755 | 1300 |
| 657 | 20250113 | 092000 | 521394400 | 3755 | 3765 | 3765 | 3755 | 690 |
| 658 | 20250113 | 091900 | 518803170 | 3765 | 3755 | 3795 | 3755 | 2352 |
| 659 | 20250113 | 091800 | 509884050 | 3785 | 3760 | 3790 | 3760 | 1116 |
| 660 | 20250113 | 091700 | 505661440 | 3785 | 3760 | 3785 | 3760 | 1220 |
| 661 | 20250113 | 091600 | 501070040 | 3765 | 3740 | 3765 | 3735 | 3934 |
| 662 | 20250113 | 091500 | 486339380 | 3740 | 3765 | 3765 | 3740 | 1864 |
| 663 | 20250113 | 091400 | 479335825 | 3800 | 3765 | 3800 | 3765 | 2773 |
| 664 | 20250113 | 091300 | 468825445 | 3765 | 3760 | 3765 | 3760 | 1425 |
| 665 | 20250113 | 091200 | 463466215 | 3760 | 3725 | 3760 | 3725 | 9 |
| 666 | 20250113 | 091100 | 463432655 | 3725 | 3710 | 3765 | 3710 | 5013 |
| 667 | 20250113 | 091000 | 444651385 | 3740 | 3720 | 3740 | 3710 | 215 |
| 668 | 20250113 | 090900 | 443853345 | 3700 | 3700 | 3710 | 3700 | 643 |
| 669 | 20250113 | 090800 | 441471025 | 3700 | 3725 | 3725 | 3695 | 8311 |
| 670 | 20250113 | 090700 | 410627355 | 3720 | 3775 | 3775 | 3720 | 35886 |
| 671 | 20250113 | 090600 | 276013965 | 3770 | 3805 | 3805 | 3770 | 2007 |
| 672 | 20250113 | 090500 | 268437300 | 3800 | 3800 | 3830 | 3800 | 4310 |
| 673 | 20250113 | 090400 | 252010270 | 3805 | 3760 | 3805 | 3755 | 10143 |
| 674 | 20250113 | 090300 | 213638350 | 3755 | 3780 | 3780 | 3755 | 21946 |
| 675 | 20250113 | 090200 | 130877260 | 3780 | 3785 | 3805 | 3780 | 5695 |
| 676 | 20250113 | 090100 | 109300890 | 3815 | 3800 | 3820 | 3775 | 14599 |
| 677 | 20250113 | 090000 | 53866730 | 3790 | 3815 | 3820 | 3780 | 14144 |