33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250123 | 201700 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 4545 |
| 3 | 20250123 | 201600 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 4 | 20250123 | 201500 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 5 | 20250123 | 201400 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 6 | 20250123 | 201300 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 7 | 20250123 | 201200 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 8 | 20250123 | 201100 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 9 | 20250123 | 201000 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 10 | 20250123 | 200900 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 11 | 20250123 | 200800 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 12 | 20250123 | 200700 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 13 | 20250123 | 200600 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 14 | 20250123 | 200500 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 15 | 20250123 | 200400 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 16 | 20250123 | 200300 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 17 | 20250123 | 200200 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 18 | 20250123 | 200100 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 19 | 20250123 | 200000 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 20 | 20250123 | 195900 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 21 | 20250123 | 195800 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 22 | 20250123 | 195700 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 23 | 20250123 | 195600 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 24 | 20250123 | 195500 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 25 | 20250123 | 195400 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 26 | 20250123 | 195300 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 27 | 20250123 | 195200 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 28 | 20250123 | 195100 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 29 | 20250123 | 195000 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 30 | 20250123 | 194900 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 31 | 20250123 | 194800 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 32 | 20250123 | 194700 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 4545 |
| 33 | 20250123 | 194600 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 34 | 20250123 | 194500 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 35 | 20250123 | 194400 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 36 | 20250123 | 194300 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 37 | 20250123 | 194200 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 38 | 20250123 | 194100 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 39 | 20250123 | 194000 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 40 | 20250123 | 193900 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 41 | 20250123 | 193800 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 42 | 20250123 | 193700 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 43 | 20250123 | 193600 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 44 | 20250123 | 193500 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 45 | 20250123 | 193400 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 46 | 20250123 | 193300 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 47 | 20250123 | 193200 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 48 | 20250123 | 193100 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 49 | 20250123 | 193000 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 50 | 20250123 | 192900 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 51 | 20250123 | 192800 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 52 | 20250123 | 192700 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 53 | 20250123 | 192600 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 54 | 20250123 | 192500 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 55 | 20250123 | 192400 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 56 | 20250123 | 192300 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 57 | 20250123 | 192200 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 58 | 20250123 | 192100 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 59 | 20250123 | 192000 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 60 | 20250123 | 191900 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 61 | 20250123 | 191800 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 62 | 20250123 | 191700 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 4545 |
| 63 | 20250123 | 191600 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 64 | 20250123 | 191500 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 65 | 20250123 | 191400 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 66 | 20250123 | 191300 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 67 | 20250123 | 191200 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 68 | 20250123 | 191100 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 69 | 20250123 | 191000 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 70 | 20250123 | 190900 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 71 | 20250123 | 190800 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 72 | 20250123 | 190700 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 73 | 20250123 | 190600 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 74 | 20250123 | 190500 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 75 | 20250123 | 190400 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 76 | 20250123 | 190300 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 77 | 20250123 | 190200 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 78 | 20250123 | 190100 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 79 | 20250123 | 190000 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 80 | 20250123 | 185900 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 81 | 20250123 | 185800 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 82 | 20250123 | 185700 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 83 | 20250123 | 185600 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 84 | 20250123 | 185500 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 85 | 20250123 | 185400 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 86 | 20250123 | 185300 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 87 | 20250123 | 185200 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 88 | 20250123 | 185100 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 89 | 20250123 | 185000 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 90 | 20250123 | 184900 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 91 | 20250123 | 184800 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 92 | 20250123 | 184700 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 4545 |
| 93 | 20250123 | 184600 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 94 | 20250123 | 184500 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 95 | 20250123 | 184400 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 96 | 20250123 | 184300 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 97 | 20250123 | 184200 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 98 | 20250123 | 184100 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 99 | 20250123 | 184000 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 100 | 20250123 | 183900 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 101 | 20250123 | 183800 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 102 | 20250123 | 183700 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 103 | 20250123 | 183600 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 104 | 20250123 | 183500 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 105 | 20250123 | 183400 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 106 | 20250123 | 183300 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 107 | 20250123 | 183200 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 108 | 20250123 | 183100 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 109 | 20250123 | 183000 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 110 | 20250123 | 182900 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 111 | 20250123 | 182800 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 112 | 20250123 | 182700 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 113 | 20250123 | 182600 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 114 | 20250123 | 182500 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 115 | 20250123 | 182400 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 116 | 20250123 | 182300 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 117 | 20250123 | 182200 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 118 | 20250123 | 182100 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 119 | 20250123 | 182000 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 120 | 20250123 | 181900 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 121 | 20250123 | 181800 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 122 | 20250123 | 181700 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 4545 |
| 123 | 20250123 | 181600 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 124 | 20250123 | 181500 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 125 | 20250123 | 181400 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 126 | 20250123 | 181300 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 127 | 20250123 | 181200 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 128 | 20250123 | 181100 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 129 | 20250123 | 181000 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 130 | 20250123 | 180900 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 131 | 20250123 | 180800 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 132 | 20250123 | 180700 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 133 | 20250123 | 180600 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 134 | 20250123 | 180500 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 135 | 20250123 | 180400 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 136 | 20250123 | 180300 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 137 | 20250123 | 180200 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 138 | 20250123 | 180100 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 139 | 20250123 | 180000 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 140 | 20250123 | 175900 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 141 | 20250123 | 175800 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 142 | 20250123 | 175700 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 143 | 20250123 | 175600 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 144 | 20250123 | 175500 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 145 | 20250123 | 175400 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 146 | 20250123 | 175300 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 147 | 20250123 | 175200 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 148 | 20250123 | 175100 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 149 | 20250123 | 175000 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 150 | 20250123 | 174900 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 151 | 20250123 | 174800 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 152 | 20250123 | 174700 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 4545 |
| 153 | 20250123 | 174600 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 154 | 20250123 | 174500 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 155 | 20250123 | 174400 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 156 | 20250123 | 174300 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 157 | 20250123 | 174200 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 158 | 20250123 | 174100 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 159 | 20250123 | 174000 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 160 | 20250123 | 173900 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 161 | 20250123 | 173800 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 162 | 20250123 | 173700 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 163 | 20250123 | 173600 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 164 | 20250123 | 173500 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 165 | 20250123 | 173400 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 166 | 20250123 | 173300 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 167 | 20250123 | 173200 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 168 | 20250123 | 173100 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 169 | 20250123 | 173000 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 170 | 20250123 | 172900 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 171 | 20250123 | 172800 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 172 | 20250123 | 172700 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 173 | 20250123 | 172600 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 174 | 20250123 | 172500 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 175 | 20250123 | 172400 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 176 | 20250123 | 172300 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 177 | 20250123 | 172200 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 178 | 20250123 | 172100 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 179 | 20250123 | 172000 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 180 | 20250123 | 171900 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 181 | 20250123 | 171800 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 182 | 20250123 | 171700 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 4545 |
| 183 | 20250123 | 171600 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 184 | 20250123 | 171500 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 185 | 20250123 | 171400 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 186 | 20250123 | 171300 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 187 | 20250123 | 171200 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 188 | 20250123 | 171100 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 189 | 20250123 | 171000 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 190 | 20250123 | 170900 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 191 | 20250123 | 170800 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 192 | 20250123 | 170700 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 193 | 20250123 | 170600 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 194 | 20250123 | 170500 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 195 | 20250123 | 170400 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 196 | 20250123 | 170300 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 197 | 20250123 | 170200 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 198 | 20250123 | 170100 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 199 | 20250123 | 170000 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 200 | 20250123 | 165900 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 201 | 20250123 | 165800 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 202 | 20250123 | 165700 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 203 | 20250123 | 165600 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 204 | 20250123 | 165500 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 205 | 20250123 | 165400 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 206 | 20250123 | 165300 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 207 | 20250123 | 165200 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 208 | 20250123 | 165100 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 209 | 20250123 | 165000 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 210 | 20250123 | 164900 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 211 | 20250123 | 164800 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 212 | 20250123 | 164700 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 4545 |
| 213 | 20250123 | 164600 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 214 | 20250123 | 164500 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 215 | 20250123 | 164400 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 216 | 20250123 | 164300 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 217 | 20250123 | 164200 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 218 | 20250123 | 164100 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 219 | 20250123 | 164000 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 220 | 20250123 | 163900 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 221 | 20250123 | 163800 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 222 | 20250123 | 163700 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 223 | 20250123 | 163600 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 224 | 20250123 | 163500 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 225 | 20250123 | 163400 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 226 | 20250123 | 163300 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 227 | 20250123 | 163200 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 228 | 20250123 | 163100 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 229 | 20250123 | 163000 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 230 | 20250123 | 162900 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 231 | 20250123 | 162800 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 232 | 20250123 | 162700 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 233 | 20250123 | 162600 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 234 | 20250123 | 162500 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 235 | 20250123 | 162400 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 236 | 20250123 | 162300 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 237 | 20250123 | 162200 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 238 | 20250123 | 162100 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 239 | 20250123 | 162000 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 240 | 20250123 | 161900 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 241 | 20250123 | 161800 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 242 | 20250123 | 161700 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 4545 |
| 243 | 20250123 | 161600 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 244 | 20250123 | 161500 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 245 | 20250123 | 161400 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 246 | 20250123 | 161300 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 247 | 20250123 | 161200 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 248 | 20250123 | 161100 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 249 | 20250123 | 161000 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 250 | 20250123 | 160900 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 251 | 20250123 | 160800 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 252 | 20250123 | 160700 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 253 | 20250123 | 160600 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 254 | 20250123 | 160500 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 255 | 20250123 | 160400 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 256 | 20250123 | 160300 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 257 | 20250123 | 160200 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 258 | 20250123 | 160100 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 259 | 20250123 | 160000 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 260 | 20250123 | 155900 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 261 | 20250123 | 155800 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 262 | 20250123 | 155700 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 263 | 20250123 | 155600 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 264 | 20250123 | 155500 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 265 | 20250123 | 155400 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 266 | 20250123 | 155300 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 267 | 20250123 | 155200 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 268 | 20250123 | 155100 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 269 | 20250123 | 155000 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 270 | 20250123 | 154900 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 271 | 20250123 | 154800 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 272 | 20250123 | 154700 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 4545 |
| 273 | 20250123 | 154600 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 274 | 20250123 | 154500 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 275 | 20250123 | 154400 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 276 | 20250123 | 154300 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 277 | 20250123 | 154200 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 278 | 20250123 | 154100 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 279 | 20250123 | 154000 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 280 | 20250123 | 153900 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 281 | 20250123 | 153800 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 282 | 20250123 | 153700 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 283 | 20250123 | 153600 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 284 | 20250123 | 153500 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 285 | 20250123 | 153400 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 286 | 20250123 | 153300 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 287 | 20250123 | 153200 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 288 | 20250123 | 153100 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 289 | 20250123 | 153000 | 4246091280 | 3700 | 3700 | 3700 | 3700 | 4545 |
| 290 | 20250123 | 152900 | 4229274780 | 3675 | 3675 | 3675 | 3675 | 0 |
| 291 | 20250123 | 152800 | 4229274780 | 3675 | 3675 | 3675 | 3675 | 0 |
| 292 | 20250123 | 152700 | 4229274780 | 3675 | 3675 | 3675 | 3675 | 0 |
| 293 | 20250123 | 152600 | 4229274780 | 3675 | 3675 | 3675 | 3675 | 0 |
| 294 | 20250123 | 152500 | 4229274780 | 3675 | 3675 | 3675 | 3675 | 0 |
| 295 | 20250123 | 152400 | 4229274780 | 3675 | 3675 | 3675 | 3675 | 0 |
| 296 | 20250123 | 152300 | 4229274780 | 3675 | 3675 | 3675 | 3675 | 0 |
| 297 | 20250123 | 152200 | 4229274780 | 3675 | 3675 | 3675 | 3675 | 0 |
| 298 | 20250123 | 152100 | 4229274780 | 3675 | 3675 | 3675 | 3675 | 0 |
| 299 | 20250123 | 152000 | 4229274780 | 3675 | 3675 | 3675 | 3675 | 0 |
| 300 | 20250123 | 151900 | 4229274780 | 3675 | 3685 | 3685 | 3670 | 4380 |
| 301 | 20250123 | 151800 | 4213164295 | 3690 | 3700 | 3700 | 3690 | 7460 |
| 302 | 20250123 | 151700 | 4185610440 | 3700 | 3700 | 3700 | 3700 | 500 |
| 303 | 20250123 | 151600 | 4183760440 | 3700 | 3700 | 3700 | 3700 | 1042 |
| 304 | 20250123 | 151500 | 4179905040 | 3700 | 3700 | 3700 | 3700 | 978 |
| 305 | 20250123 | 151400 | 4176286440 | 3705 | 3715 | 3715 | 3705 | 8465 |
| 306 | 20250123 | 151300 | 4144889605 | 3710 | 3725 | 3725 | 3710 | 1500 |
| 307 | 20250123 | 151200 | 4139308080 | 3725 | 3715 | 3725 | 3710 | 2528 |
| 308 | 20250123 | 151100 | 4129916685 | 3725 | 3725 | 3725 | 3710 | 6738 |
| 309 | 20250123 | 151000 | 4104873220 | 3725 | 3725 | 3725 | 3725 | 401 |
| 310 | 20250123 | 150900 | 4103379495 | 3725 | 3740 | 3750 | 3725 | 6094 |
| 311 | 20250123 | 150800 | 4080663150 | 3730 | 3750 | 3750 | 3730 | 72 |
| 312 | 20250123 | 150700 | 4080393170 | 3755 | 3750 | 3755 | 3750 | 1999 |
| 313 | 20250123 | 150600 | 4072891920 | 3750 | 3760 | 3760 | 3750 | 976 |
| 314 | 20250123 | 150500 | 4069223350 | 3760 | 3760 | 3760 | 3760 | 4057 |
| 315 | 20250123 | 150400 | 4053969030 | 3755 | 3760 | 3760 | 3755 | 411 |
| 316 | 20250123 | 150300 | 4052423725 | 3755 | 3750 | 3760 | 3750 | 5937 |
| 317 | 20250123 | 150200 | 4030127900 | 3750 | 3740 | 3755 | 3740 | 13801 |
| 318 | 20250123 | 150100 | 3978475620 | 3735 | 3735 | 3740 | 3735 | 2742 |
| 319 | 20250123 | 150000 | 3968234240 | 3735 | 3735 | 3735 | 3735 | 1815 |
| 320 | 20250123 | 145900 | 3961455215 | 3740 | 3740 | 3740 | 3740 | 3097 |
| 321 | 20250123 | 145800 | 3949872435 | 3745 | 3745 | 3745 | 3745 | 10 |
| 322 | 20250123 | 145700 | 3949834985 | 3740 | 3740 | 3740 | 3740 | 110 |
| 323 | 20250123 | 145600 | 3949423585 | 3740 | 3735 | 3740 | 3735 | 3505 |
| 324 | 20250123 | 145500 | 3936323130 | 3735 | 3740 | 3750 | 3735 | 685 |
| 325 | 20250123 | 145400 | 3933762195 | 3740 | 3745 | 3745 | 3740 | 1400 |
| 326 | 20250123 | 145300 | 3928521195 | 3740 | 3745 | 3745 | 3740 | 11 |
| 327 | 20250123 | 145200 | 3928480050 | 3740 | 3745 | 3750 | 3740 | 9828 |
| 328 | 20250123 | 145100 | 3891665365 | 3745 | 3740 | 3745 | 3740 | 13 |
| 329 | 20250123 | 145000 | 3891616730 | 3745 | 3735 | 3745 | 3735 | 1446 |
| 330 | 20250123 | 144900 | 3886208635 | 3730 | 3730 | 3730 | 3730 | 1500 |
| 331 | 20250123 | 144800 | 3880613635 | 3735 | 3735 | 3735 | 3715 | 3772 |
| 332 | 20250123 | 144700 | 3866541480 | 3715 | 3715 | 3715 | 3715 | 528 |
| 333 | 20250123 | 144600 | 3864579960 | 3715 | 3735 | 3735 | 3715 | 1213 |
| 334 | 20250123 | 144500 | 3860069280 | 3715 | 3720 | 3720 | 3715 | 20 |
| 335 | 20250123 | 144400 | 3859994905 | 3715 | 3720 | 3720 | 3715 | 153 |
| 336 | 20250123 | 144300 | 3859425790 | 3720 | 3720 | 3720 | 3720 | 500 |
| 337 | 20250123 | 144200 | 3857565790 | 3720 | 3720 | 3720 | 3720 | 0 |
| 338 | 20250123 | 144100 | 3857565790 | 3720 | 3735 | 3735 | 3720 | 846 |
| 339 | 20250123 | 144000 | 3854407105 | 3725 | 3730 | 3730 | 3720 | 2965 |
| 340 | 20250123 | 143900 | 3843359365 | 3730 | 3730 | 3730 | 3730 | 3174 |
| 341 | 20250123 | 143800 | 3831520345 | 3735 | 3735 | 3735 | 3735 | 1004 |
| 342 | 20250123 | 143700 | 3827770405 | 3735 | 3735 | 3735 | 3735 | 174 |
| 343 | 20250123 | 143600 | 3827120515 | 3735 | 3735 | 3740 | 3735 | 1015 |
| 344 | 20250123 | 143500 | 3823329485 | 3735 | 3735 | 3735 | 3735 | 100 |
| 345 | 20250123 | 143400 | 3822955985 | 3745 | 3745 | 3745 | 3745 | 0 |
| 346 | 20250123 | 143300 | 3822955985 | 3745 | 3735 | 3745 | 3735 | 1302 |
| 347 | 20250123 | 143200 | 3818093000 | 3735 | 3735 | 3735 | 3735 | 302 |
| 348 | 20250123 | 143100 | 3816965030 | 3745 | 3745 | 3745 | 3745 | 719 |
| 349 | 20250123 | 143000 | 3814272375 | 3745 | 3745 | 3745 | 3745 | 0 |
| 350 | 20250123 | 142900 | 3814272375 | 3745 | 3745 | 3745 | 3745 | 0 |
| 351 | 20250123 | 142800 | 3814272375 | 3745 | 3745 | 3745 | 3745 | 1 |
| 352 | 20250123 | 142700 | 3814268630 | 3730 | 3730 | 3730 | 3730 | 2 |
| 353 | 20250123 | 142600 | 3814261170 | 3745 | 3745 | 3745 | 3745 | 1506 |
| 354 | 20250123 | 142500 | 3808621200 | 3745 | 3745 | 3745 | 3745 | 3 |
| 355 | 20250123 | 142400 | 3808609965 | 3735 | 3740 | 3740 | 3735 | 1743 |
| 356 | 20250123 | 142300 | 3802099735 | 3740 | 3740 | 3740 | 3740 | 1026 |
| 357 | 20250123 | 142200 | 3798262495 | 3745 | 3745 | 3745 | 3745 | 1 |
| 358 | 20250123 | 142100 | 3798258750 | 3740 | 3740 | 3740 | 3740 | 0 |
| 359 | 20250123 | 142000 | 3798258750 | 3740 | 3740 | 3740 | 3740 | 2982 |
| 360 | 20250123 | 141900 | 3787106070 | 3750 | 3750 | 3750 | 3750 | 84 |
| 361 | 20250123 | 141800 | 3786791070 | 3750 | 3740 | 3750 | 3740 | 1108 |
| 362 | 20250123 | 141700 | 3782646550 | 3740 | 3740 | 3740 | 3740 | 0 |
| 363 | 20250123 | 141600 | 3782646550 | 3740 | 3730 | 3740 | 3730 | 28 |
| 364 | 20250123 | 141500 | 3782541930 | 3735 | 3735 | 3735 | 3735 | 604 |
| 365 | 20250123 | 141400 | 3780285990 | 3750 | 3750 | 3750 | 3750 | 0 |
| 366 | 20250123 | 141300 | 3780285990 | 3750 | 3745 | 3750 | 3745 | 1298 |
| 367 | 20250123 | 141200 | 3775424975 | 3745 | 3740 | 3745 | 3740 | 912 |
| 368 | 20250123 | 141100 | 3772014045 | 3735 | 3735 | 3735 | 3735 | 0 |
| 369 | 20250123 | 141000 | 3772014045 | 3735 | 3735 | 3735 | 3735 | 5 |
| 370 | 20250123 | 140900 | 3771995370 | 3735 | 3735 | 3735 | 3735 | 1890 |
| 371 | 20250123 | 140800 | 3764936220 | 3720 | 3720 | 3720 | 3720 | 4082 |
| 372 | 20250123 | 140700 | 3749751180 | 3715 | 3715 | 3715 | 3715 | 160 |
| 373 | 20250123 | 140600 | 3749156780 | 3720 | 3720 | 3720 | 3720 | 876 |
| 374 | 20250123 | 140500 | 3745898060 | 3720 | 3725 | 3725 | 3720 | 3047 |
| 375 | 20250123 | 140400 | 3734552190 | 3725 | 3725 | 3725 | 3725 | 1 |
| 376 | 20250123 | 140300 | 3734548465 | 3735 | 3725 | 3735 | 3725 | 711 |
| 377 | 20250123 | 140200 | 3731893180 | 3725 | 3735 | 3735 | 3725 | 301 |
| 378 | 20250123 | 140100 | 3730771940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 379 | 20250123 | 140000 | 3730771940 | 3735 | 3735 | 3735 | 3735 | 0 |
| 380 | 20250123 | 135900 | 3730771940 | 3735 | 3730 | 3735 | 3730 | 1053 |
| 381 | 20250123 | 135800 | 3726839250 | 3730 | 3725 | 3730 | 3725 | 350 |
| 382 | 20250123 | 135700 | 3725534285 | 3720 | 3720 | 3720 | 3720 | 0 |
| 383 | 20250123 | 135600 | 3725534285 | 3720 | 3720 | 3720 | 3720 | 0 |
| 384 | 20250123 | 135500 | 3725534285 | 3720 | 3720 | 3720 | 3720 | 1 |
| 385 | 20250123 | 135400 | 3725530565 | 3725 | 3725 | 3725 | 3725 | 1 |
| 386 | 20250123 | 135300 | 3725526840 | 3725 | 3725 | 3725 | 3725 | 0 |
| 387 | 20250123 | 135200 | 3725526840 | 3725 | 3725 | 3725 | 3705 | 10080 |
| 388 | 20250123 | 135100 | 3688087215 | 3730 | 3730 | 3730 | 3730 | 165 |
| 389 | 20250123 | 135000 | 3687471765 | 3735 | 3735 | 3735 | 3735 | 0 |
| 390 | 20250123 | 134900 | 3687471765 | 3735 | 3735 | 3735 | 3735 | 0 |
| 391 | 20250123 | 134800 | 3687471765 | 3735 | 3735 | 3735 | 3735 | 13 |
| 392 | 20250123 | 134700 | 3687423210 | 3735 | 3735 | 3735 | 3735 | 0 |
| 393 | 20250123 | 134600 | 3687423210 | 3735 | 3735 | 3735 | 3735 | 208 |
| 394 | 20250123 | 134500 | 3686646330 | 3735 | 3735 | 3735 | 3735 | 0 |
| 395 | 20250123 | 134400 | 3686646330 | 3735 | 3735 | 3735 | 3735 | 100 |
| 396 | 20250123 | 134300 | 3686272830 | 3730 | 3730 | 3730 | 3730 | 2 |
| 397 | 20250123 | 134200 | 3686265370 | 3720 | 3720 | 3720 | 3720 | 101 |
| 398 | 20250123 | 134100 | 3685889650 | 3720 | 3720 | 3720 | 3720 | 1701 |
| 399 | 20250123 | 134000 | 3679561930 | 3720 | 3720 | 3720 | 3720 | 1 |
| 400 | 20250123 | 133900 | 3679558210 | 3735 | 3720 | 3735 | 3720 | 318 |
| 401 | 20250123 | 133800 | 3678371950 | 3740 | 3725 | 3740 | 3720 | 8802 |
| 402 | 20250123 | 133700 | 3645464505 | 3725 | 3735 | 3735 | 3725 | 2059 |
| 403 | 20250123 | 133600 | 3637786640 | 3735 | 3735 | 3735 | 3735 | 1 |
| 404 | 20250123 | 133500 | 3637782905 | 3735 | 3740 | 3740 | 3735 | 582 |
| 405 | 20250123 | 133400 | 3635609075 | 3755 | 3755 | 3755 | 3755 | 0 |
| 406 | 20250123 | 133300 | 3635609075 | 3755 | 3755 | 3755 | 3755 | 0 |
| 407 | 20250123 | 133200 | 3635609075 | 3755 | 3755 | 3755 | 3755 | 0 |
| 408 | 20250123 | 133100 | 3635609075 | 3755 | 3755 | 3755 | 3755 | 2 |
| 409 | 20250123 | 133000 | 3635601565 | 3760 | 3760 | 3760 | 3760 | 0 |
| 410 | 20250123 | 132900 | 3635601565 | 3760 | 3750 | 3760 | 3750 | 10113 |
| 411 | 20250123 | 132800 | 3597602675 | 3745 | 3745 | 3745 | 3745 | 2 |
| 412 | 20250123 | 132700 | 3597595185 | 3745 | 3745 | 3745 | 3745 | 0 |
| 413 | 20250123 | 132600 | 3597595185 | 3745 | 3745 | 3745 | 3745 | 1909 |
| 414 | 20250123 | 132500 | 3590445980 | 3750 | 3750 | 3750 | 3750 | 1473 |
| 415 | 20250123 | 132400 | 3584922230 | 3755 | 3760 | 3760 | 3755 | 708 |
| 416 | 20250123 | 132300 | 3582260190 | 3765 | 3765 | 3765 | 3765 | 0 |
| 417 | 20250123 | 132200 | 3582260190 | 3765 | 3755 | 3765 | 3755 | 1021 |
| 418 | 20250123 | 132100 | 3578426305 | 3755 | 3770 | 3770 | 3755 | 104 |
| 419 | 20250123 | 132000 | 3578034285 | 3770 | 3770 | 3770 | 3770 | 0 |
| 420 | 20250123 | 131900 | 3578034285 | 3770 | 3765 | 3770 | 3765 | 1324 |
| 421 | 20250123 | 131800 | 3573049245 | 3770 | 3770 | 3770 | 3770 | 690 |
| 422 | 20250123 | 131700 | 3570447945 | 3770 | 3770 | 3770 | 3770 | 1343 |
| 423 | 20250123 | 131600 | 3565384835 | 3780 | 3780 | 3780 | 3770 | 322 |
| 424 | 20250123 | 131500 | 3564168005 | 3780 | 3780 | 3780 | 3780 | 0 |
| 425 | 20250123 | 131400 | 3564168005 | 3780 | 3780 | 3780 | 3780 | 0 |
| 426 | 20250123 | 131300 | 3564168005 | 3780 | 3770 | 3780 | 3770 | 60 |
| 427 | 20250123 | 131200 | 3563941795 | 3770 | 3775 | 3780 | 3770 | 633 |
| 428 | 20250123 | 131100 | 3561554930 | 3775 | 3770 | 3785 | 3770 | 3766 |
| 429 | 20250123 | 131000 | 3547318410 | 3785 | 3780 | 3790 | 3775 | 3966 |
| 430 | 20250123 | 130900 | 3532312970 | 3785 | 3785 | 3785 | 3785 | 81 |
| 431 | 20250123 | 130800 | 3532006385 | 3785 | 3780 | 3785 | 3780 | 864 |
| 432 | 20250123 | 130700 | 3528737145 | 3780 | 3775 | 3785 | 3750 | 42600 |
| 433 | 20250123 | 130600 | 3367875165 | 3770 | 3750 | 3770 | 3750 | 22913 |
| 434 | 20250123 | 130500 | 3281681125 | 3750 | 3750 | 3750 | 3750 | 1 |
| 435 | 20250123 | 130400 | 3281677375 | 3730 | 3730 | 3730 | 3730 | 23 |
| 436 | 20250123 | 130300 | 3281591585 | 3745 | 3745 | 3745 | 3745 | 0 |
| 437 | 20250123 | 130200 | 3281591585 | 3745 | 3745 | 3745 | 3745 | 5 |
| 438 | 20250123 | 130100 | 3281572860 | 3745 | 3735 | 3745 | 3730 | 3002 |
| 439 | 20250123 | 130000 | 3270372235 | 3730 | 3730 | 3730 | 3730 | 300 |
| 440 | 20250123 | 125900 | 3269253235 | 3730 | 3730 | 3730 | 3730 | 0 |
| 441 | 20250123 | 125800 | 3269253235 | 3730 | 3730 | 3750 | 3730 | 6130 |
| 442 | 20250123 | 125700 | 3246365300 | 3730 | 3730 | 3730 | 3730 | 0 |
| 443 | 20250123 | 125600 | 3246365300 | 3730 | 3750 | 3750 | 3730 | 5546 |
| 444 | 20250123 | 125500 | 3225647080 | 3750 | 3750 | 3750 | 3750 | 0 |
| 445 | 20250123 | 125400 | 3225647080 | 3750 | 3750 | 3750 | 3750 | 1464 |
| 446 | 20250123 | 125300 | 3220157080 | 3745 | 3750 | 3750 | 3740 | 6 |
| 447 | 20250123 | 125200 | 3220134605 | 3740 | 3755 | 3755 | 3740 | 1654 |
| 448 | 20250123 | 125100 | 3213945340 | 3755 | 3750 | 3755 | 3750 | 4327 |
| 449 | 20250123 | 125000 | 3197714955 | 3750 | 3750 | 3750 | 3750 | 221 |
| 450 | 20250123 | 124900 | 3196886205 | 3740 | 3740 | 3740 | 3740 | 277 |
| 451 | 20250123 | 124800 | 3195850225 | 3740 | 3740 | 3740 | 3740 | 1103 |
| 452 | 20250123 | 124700 | 3191725005 | 3740 | 3740 | 3740 | 3740 | 41 |
| 453 | 20250123 | 124600 | 3191571665 | 3750 | 3750 | 3750 | 3750 | 0 |
| 454 | 20250123 | 124500 | 3191571665 | 3750 | 3750 | 3755 | 3750 | 5279 |
| 455 | 20250123 | 124400 | 3171772915 | 3725 | 3725 | 3725 | 3725 | 0 |
| 456 | 20250123 | 124300 | 3171772915 | 3725 | 3725 | 3725 | 3725 | 0 |
| 457 | 20250123 | 124200 | 3171772915 | 3725 | 3730 | 3730 | 3725 | 2024 |
| 458 | 20250123 | 124100 | 3164223495 | 3730 | 3745 | 3745 | 3730 | 3005 |
| 459 | 20250123 | 124000 | 3153004945 | 3750 | 3750 | 3750 | 3750 | 7 |
| 460 | 20250123 | 123900 | 3152978695 | 3750 | 3750 | 3750 | 3750 | 500 |
| 461 | 20250123 | 123800 | 3151103695 | 3740 | 3735 | 3740 | 3735 | 1980 |
| 462 | 20250123 | 123700 | 3143703495 | 3740 | 3740 | 3740 | 3740 | 20 |
| 463 | 20250123 | 123600 | 3143628695 | 3740 | 3740 | 3740 | 3740 | 204 |
| 464 | 20250123 | 123500 | 3142865735 | 3740 | 3740 | 3740 | 3740 | 1 |
| 465 | 20250123 | 123400 | 3142861995 | 3745 | 3730 | 3745 | 3720 | 7210 |
| 466 | 20250123 | 123300 | 3115902285 | 3745 | 3745 | 3745 | 3745 | 0 |
| 467 | 20250123 | 123200 | 3115902285 | 3745 | 3720 | 3745 | 3715 | 1436 |
| 468 | 20250123 | 123100 | 3110559965 | 3750 | 3750 | 3750 | 3750 | 0 |
| 469 | 20250123 | 123000 | 3110559965 | 3750 | 3750 | 3750 | 3750 | 6 |
| 470 | 20250123 | 122900 | 3110537465 | 3750 | 3770 | 3770 | 3715 | 4383 |
| 471 | 20250123 | 122800 | 3094235945 | 3770 | 3770 | 3770 | 3770 | 130 |
| 472 | 20250123 | 122700 | 3093745845 | 3770 | 3770 | 3770 | 3770 | 15 |
| 473 | 20250123 | 122600 | 3093689295 | 3770 | 3770 | 3770 | 3770 | 563 |
| 474 | 20250123 | 122500 | 3091566785 | 3770 | 3770 | 3770 | 3770 | 1 |
| 475 | 20250123 | 122400 | 3091563015 | 3735 | 3770 | 3770 | 3735 | 3877 |
| 476 | 20250123 | 122300 | 3076992785 | 3770 | 3775 | 3775 | 3770 | 2362 |
| 477 | 20250123 | 122200 | 3068087945 | 3775 | 3765 | 3775 | 3765 | 6228 |
| 478 | 20250123 | 122100 | 3044613265 | 3760 | 3730 | 3760 | 3705 | 12691 |
| 479 | 20250123 | 122000 | 2997095670 | 3730 | 3695 | 3730 | 3690 | 6560 |
| 480 | 20250123 | 121900 | 2972729230 | 3685 | 3685 | 3685 | 3685 | 4 |
| 481 | 20250123 | 121800 | 2972714490 | 3680 | 3710 | 3720 | 3680 | 5894 |
| 482 | 20250123 | 121700 | 2950862400 | 3710 | 3710 | 3710 | 3710 | 221 |
| 483 | 20250123 | 121600 | 2950042490 | 3710 | 3690 | 3710 | 3685 | 101 |
| 484 | 20250123 | 121500 | 2949670030 | 3690 | 3690 | 3690 | 3690 | 15 |
| 485 | 20250123 | 121400 | 2949614680 | 3715 | 3715 | 3715 | 3715 | 250 |
| 486 | 20250123 | 121300 | 2948685930 | 3715 | 3715 | 3715 | 3715 | 2 |
| 487 | 20250123 | 121200 | 2948678500 | 3715 | 3685 | 3715 | 3685 | 1562 |
| 488 | 20250123 | 121100 | 2942912585 | 3690 | 3690 | 3690 | 3690 | 69 |
| 489 | 20250123 | 121000 | 2942657975 | 3690 | 3690 | 3690 | 3690 | 0 |
| 490 | 20250123 | 120900 | 2942657975 | 3690 | 3690 | 3690 | 3690 | 50 |
| 491 | 20250123 | 120800 | 2942473475 | 3685 | 3685 | 3685 | 3685 | 0 |
| 492 | 20250123 | 120700 | 2942473475 | 3685 | 3685 | 3685 | 3685 | 364 |
| 493 | 20250123 | 120600 | 2941132135 | 3690 | 3705 | 3705 | 3690 | 11346 |
| 494 | 20250123 | 120500 | 2899176745 | 3710 | 3710 | 3710 | 3710 | 0 |
| 495 | 20250123 | 120400 | 2899176745 | 3710 | 3710 | 3710 | 3710 | 1 |
| 496 | 20250123 | 120300 | 2899173035 | 3705 | 3705 | 3705 | 3705 | 1624 |
| 497 | 20250123 | 120200 | 2893156115 | 3710 | 3710 | 3710 | 3710 | 621 |
| 498 | 20250123 | 120100 | 2890852205 | 3710 | 3715 | 3715 | 3705 | 3770 |
| 499 | 20250123 | 120000 | 2876870330 | 3715 | 3720 | 3720 | 3715 | 2914 |
| 500 | 20250123 | 115900 | 2866041705 | 3720 | 3720 | 3720 | 3720 | 0 |
| 501 | 20250123 | 115800 | 2866041705 | 3720 | 3725 | 3725 | 3720 | 509 |
| 502 | 20250123 | 115700 | 2864148195 | 3725 | 3730 | 3730 | 3725 | 17 |
| 503 | 20250123 | 115600 | 2864084795 | 3730 | 3730 | 3730 | 3730 | 2 |
| 504 | 20250123 | 115500 | 2864077335 | 3720 | 3735 | 3735 | 3720 | 2 |
| 505 | 20250123 | 115400 | 2864069880 | 3730 | 3735 | 3735 | 3715 | 1021 |
| 506 | 20250123 | 115300 | 2860275650 | 3735 | 3740 | 3745 | 3735 | 6 |
| 507 | 20250123 | 115200 | 2860253225 | 3730 | 3730 | 3730 | 3730 | 101 |
| 508 | 20250123 | 115100 | 2859876495 | 3745 | 3745 | 3745 | 3745 | 2 |
| 509 | 20250123 | 115000 | 2859869005 | 3740 | 3730 | 3740 | 3730 | 603 |
| 510 | 20250123 | 114900 | 2857613825 | 3740 | 3720 | 3740 | 3720 | 1032 |
| 511 | 20250123 | 114800 | 2853774640 | 3720 | 3720 | 3720 | 3720 | 3 |
| 512 | 20250123 | 114700 | 2853763480 | 3720 | 3720 | 3720 | 3720 | 9 |
| 513 | 20250123 | 114600 | 2853730000 | 3720 | 3720 | 3720 | 3720 | 8 |
| 514 | 20250123 | 114500 | 2853700240 | 3720 | 3715 | 3720 | 3715 | 355 |
| 515 | 20250123 | 114400 | 2852379655 | 3695 | 3695 | 3705 | 3695 | 302 |
| 516 | 20250123 | 114300 | 2851263595 | 3695 | 3705 | 3705 | 3695 | 2050 |
| 517 | 20250123 | 114200 | 2843679545 | 3705 | 3710 | 3710 | 3705 | 3175 |
| 518 | 20250123 | 114100 | 2831906170 | 3715 | 3720 | 3720 | 3715 | 7509 |
| 519 | 20250123 | 114000 | 2803999215 | 3720 | 3725 | 3725 | 3720 | 1511 |
| 520 | 20250123 | 113900 | 2798378020 | 3730 | 3730 | 3730 | 3720 | 1450 |
| 521 | 20250123 | 113800 | 2792976170 | 3735 | 3775 | 3775 | 3735 | 5107 |
| 522 | 20250123 | 113700 | 2773868405 | 3730 | 3730 | 3730 | 3730 | 30671 |
| 523 | 20250123 | 113600 | 2659465575 | 3730 | 3730 | 3730 | 3725 | 1585 |
| 524 | 20250123 | 113500 | 2653556025 | 3730 | 3730 | 3730 | 3715 | 1767 |
| 525 | 20250123 | 113400 | 2646968395 | 3720 | 3770 | 3770 | 3720 | 36866 |
| 526 | 20250123 | 113300 | 2509189275 | 3795 | 3785 | 3795 | 3785 | 611 |
| 527 | 20250123 | 113200 | 2506874405 | 3785 | 3770 | 3785 | 3765 | 348 |
| 528 | 20250123 | 113100 | 2505563035 | 3775 | 3775 | 3775 | 3770 | 1697 |
| 529 | 20250123 | 113000 | 2499161410 | 3775 | 3775 | 3775 | 3775 | 96 |
| 530 | 20250123 | 112900 | 2498799010 | 3795 | 3795 | 3795 | 3780 | 3039 |
| 531 | 20250123 | 112800 | 2487296805 | 3805 | 3800 | 3810 | 3790 | 1271 |
| 532 | 20250123 | 112700 | 2482470170 | 3800 | 3790 | 3810 | 3790 | 7439 |
| 533 | 20250123 | 112600 | 2454196330 | 3790 | 3790 | 3790 | 3790 | 36 |
| 534 | 20250123 | 112500 | 2454059890 | 3790 | 3785 | 3800 | 3765 | 8083 |
| 535 | 20250123 | 112400 | 2423573900 | 3785 | 3770 | 3785 | 3765 | 3555 |
| 536 | 20250123 | 112300 | 2410140545 | 3770 | 3770 | 3785 | 3770 | 4944 |
| 537 | 20250123 | 112200 | 2391463690 | 3760 | 3760 | 3770 | 3760 | 2251 |
| 538 | 20250123 | 112100 | 2382999920 | 3775 | 3775 | 3775 | 3775 | 0 |
| 539 | 20250123 | 112000 | 2382999920 | 3775 | 3765 | 3775 | 3750 | 6778 |
| 540 | 20250123 | 111900 | 2357477680 | 3770 | 3790 | 3790 | 3770 | 3295 |
| 541 | 20250123 | 111800 | 2345013530 | 3790 | 3770 | 3790 | 3770 | 2890 |
| 542 | 20250123 | 111700 | 2334115445 | 3785 | 3780 | 3790 | 3770 | 74 |
| 543 | 20250123 | 111600 | 2333835675 | 3795 | 3785 | 3795 | 3785 | 189 |
| 544 | 20250123 | 111500 | 2333120300 | 3790 | 3795 | 3795 | 3790 | 61 |
| 545 | 20250123 | 111400 | 2332888935 | 3795 | 3795 | 3795 | 3790 | 2698 |
| 546 | 20250123 | 111300 | 2322654300 | 3800 | 3785 | 3800 | 3785 | 503 |
| 547 | 20250123 | 111200 | 2320744975 | 3795 | 3765 | 3800 | 3765 | 12152 |
| 548 | 20250123 | 111100 | 2274719485 | 3750 | 3750 | 3750 | 3750 | 340 |
| 549 | 20250123 | 111000 | 2273444485 | 3750 | 3750 | 3750 | 3750 | 37 |
| 550 | 20250123 | 110900 | 2273305735 | 3770 | 3770 | 3770 | 3770 | 3455 |
| 551 | 20250123 | 110800 | 2260280385 | 3770 | 3760 | 3770 | 3760 | 1067 |
| 552 | 20250123 | 110700 | 2256268195 | 3780 | 3760 | 3780 | 3760 | 410 |
| 553 | 20250123 | 110600 | 2254724295 | 3760 | 3760 | 3770 | 3745 | 10498 |
| 554 | 20250123 | 110500 | 2215265750 | 3765 | 3770 | 3770 | 3765 | 7435 |
| 555 | 20250123 | 110400 | 2187249770 | 3770 | 3780 | 3780 | 3770 | 189 |
| 556 | 20250123 | 110300 | 2186535750 | 3780 | 3790 | 3790 | 3760 | 12724 |
| 557 | 20250123 | 110200 | 2138446835 | 3790 | 3750 | 3790 | 3750 | 11442 |
| 558 | 20250123 | 110100 | 2095227620 | 3750 | 3745 | 3750 | 3740 | 5680 |
| 559 | 20250123 | 110000 | 2073937215 | 3720 | 3720 | 3720 | 3715 | 5757 |
| 560 | 20250123 | 105900 | 2052524740 | 3720 | 3720 | 3720 | 3720 | 973 |
| 561 | 20250123 | 105800 | 2048905180 | 3720 | 3740 | 3740 | 3720 | 311 |
| 562 | 20250123 | 105700 | 2047742240 | 3745 | 3745 | 3745 | 3745 | 16 |
| 563 | 20250123 | 105600 | 2047682320 | 3745 | 3715 | 3745 | 3715 | 7530 |
| 564 | 20250123 | 105500 | 2019559180 | 3715 | 3715 | 3715 | 3715 | 0 |
| 565 | 20250123 | 105400 | 2019559180 | 3715 | 3700 | 3715 | 3700 | 128 |
| 566 | 20250123 | 105300 | 2019085565 | 3710 | 3715 | 3715 | 3710 | 562 |
| 567 | 20250123 | 105200 | 2017000025 | 3720 | 3720 | 3720 | 3720 | 2008 |
| 568 | 20250123 | 105100 | 2009530265 | 3730 | 3720 | 3730 | 3720 | 1756 |
| 569 | 20250123 | 105000 | 2002992945 | 3720 | 3720 | 3720 | 3720 | 148 |
| 570 | 20250123 | 104900 | 2002442385 | 3720 | 3720 | 3720 | 3720 | 3000 |
| 571 | 20250123 | 104800 | 1991282385 | 3725 | 3750 | 3750 | 3725 | 4283 |
| 572 | 20250123 | 104700 | 1975318080 | 3750 | 3745 | 3750 | 3745 | 13345 |
| 573 | 20250123 | 104600 | 1925309515 | 3745 | 3725 | 3750 | 3725 | 6927 |
| 574 | 20250123 | 104500 | 1899438605 | 3725 | 3720 | 3725 | 3720 | 223 |
| 575 | 20250123 | 104400 | 1898608925 | 3720 | 3720 | 3720 | 3720 | 1 |
| 576 | 20250123 | 104300 | 1898605205 | 3705 | 3700 | 3715 | 3700 | 9525 |
| 577 | 20250123 | 104200 | 1863309020 | 3700 | 3685 | 3700 | 3670 | 22558 |
| 578 | 20250123 | 104100 | 1780341670 | 3685 | 3700 | 3700 | 3685 | 20001 |
| 579 | 20250123 | 104000 | 1706524240 | 3690 | 3695 | 3720 | 3690 | 7003 |
| 580 | 20250123 | 103900 | 1680523750 | 3695 | 3720 | 3720 | 3690 | 4347 |
| 581 | 20250123 | 103800 | 1664456720 | 3720 | 3720 | 3720 | 3685 | 5134 |
| 582 | 20250123 | 103700 | 1645531975 | 3710 | 3700 | 3710 | 3670 | 7513 |
| 583 | 20250123 | 103600 | 1617887840 | 3700 | 3705 | 3705 | 3680 | 1606 |
| 584 | 20250123 | 103500 | 1611972625 | 3705 | 3700 | 3705 | 3700 | 3021 |
| 585 | 20250123 | 103400 | 1600794825 | 3700 | 3700 | 3700 | 3700 | 0 |
| 586 | 20250123 | 103300 | 1600794825 | 3700 | 3700 | 3700 | 3700 | 40 |
| 587 | 20250123 | 103200 | 1600646825 | 3700 | 3700 | 3700 | 3700 | 537 |
| 588 | 20250123 | 103100 | 1598659925 | 3705 | 3685 | 3705 | 3685 | 551 |
| 589 | 20250123 | 103000 | 1596623185 | 3690 | 3690 | 3690 | 3690 | 545 |
| 590 | 20250123 | 102900 | 1594612135 | 3700 | 3690 | 3700 | 3685 | 634 |
| 591 | 20250123 | 102800 | 1592271810 | 3690 | 3690 | 3690 | 3690 | 1 |
| 592 | 20250123 | 102700 | 1592268120 | 3690 | 3690 | 3690 | 3690 | 155 |
| 593 | 20250123 | 102600 | 1591696170 | 3690 | 3690 | 3690 | 3690 | 2 |
| 594 | 20250123 | 102500 | 1591688790 | 3710 | 3710 | 3710 | 3710 | 0 |
| 595 | 20250123 | 102400 | 1591688790 | 3710 | 3705 | 3710 | 3700 | 1185 |
| 596 | 20250123 | 102300 | 1587300575 | 3725 | 3700 | 3730 | 3700 | 20151 |
| 597 | 20250123 | 102200 | 1512616850 | 3700 | 3685 | 3700 | 3670 | 5533 |
| 598 | 20250123 | 102100 | 1492169540 | 3690 | 3690 | 3690 | 3690 | 10 |
| 599 | 20250123 | 102000 | 1492132640 | 3690 | 3690 | 3690 | 3690 | 15 |
| 600 | 20250123 | 101900 | 1492077290 | 3690 | 3695 | 3695 | 3690 | 5 |
| 601 | 20250123 | 101800 | 1492058825 | 3695 | 3680 | 3695 | 3680 | 204 |
| 602 | 20250123 | 101700 | 1491305105 | 3680 | 3680 | 3680 | 3680 | 729 |
| 603 | 20250123 | 101600 | 1488622385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 604 | 20250123 | 101500 | 1488622385 | 3675 | 3690 | 3690 | 3675 | 274 |
| 605 | 20250123 | 101400 | 1487613875 | 3695 | 3695 | 3695 | 3695 | 5 |
| 606 | 20250123 | 101300 | 1487595400 | 3695 | 3695 | 3695 | 3695 | 1 |
| 607 | 20250123 | 101200 | 1487591705 | 3690 | 3665 | 3700 | 3665 | 4170 |
| 608 | 20250123 | 101100 | 1472248005 | 3665 | 3670 | 3670 | 3665 | 677 |
| 609 | 20250123 | 101000 | 1469765800 | 3680 | 3680 | 3680 | 3675 | 605 |
| 610 | 20250123 | 100900 | 1467540400 | 3680 | 3660 | 3680 | 3650 | 6155 |
| 611 | 20250123 | 100800 | 1445019310 | 3665 | 3680 | 3680 | 3665 | 750 |
| 612 | 20250123 | 100700 | 1442267045 | 3665 | 3700 | 3700 | 3665 | 11112 |
| 613 | 20250123 | 100600 | 1401366700 | 3700 | 3700 | 3700 | 3680 | 9615 |
| 614 | 20250123 | 100500 | 1365812140 | 3705 | 3705 | 3730 | 3700 | 20071 |
| 615 | 20250123 | 100400 | 1291497525 | 3705 | 3710 | 3725 | 3705 | 7075 |
| 616 | 20250123 | 100300 | 1265248240 | 3710 | 3720 | 3720 | 3710 | 1719 |
| 617 | 20250123 | 100200 | 1258864250 | 3730 | 3730 | 3730 | 3725 | 1879 |
| 618 | 20250123 | 100100 | 1251855830 | 3725 | 3705 | 3730 | 3705 | 910 |
| 619 | 20250123 | 100000 | 1248464780 | 3700 | 3715 | 3735 | 3700 | 1626 |
| 620 | 20250123 | 095900 | 1242433850 | 3715 | 3720 | 3720 | 3700 | 208 |
| 621 | 20250123 | 095800 | 1241661140 | 3720 | 3740 | 3740 | 3695 | 5669 |
| 622 | 20250123 | 095700 | 1220626120 | 3735 | 3720 | 3740 | 3720 | 7590 |
| 623 | 20250123 | 095600 | 1192322105 | 3720 | 3720 | 3720 | 3715 | 9 |
| 624 | 20250123 | 095500 | 1192288635 | 3720 | 3695 | 3720 | 3695 | 10400 |
| 625 | 20250123 | 095400 | 1153686440 | 3690 | 3675 | 3690 | 3675 | 28137 |
| 626 | 20250123 | 095300 | 1050120475 | 3675 | 3665 | 3675 | 3665 | 877 |
| 627 | 20250123 | 095200 | 1046897540 | 3680 | 3675 | 3680 | 3675 | 1762 |
| 628 | 20250123 | 095100 | 1040421605 | 3675 | 3645 | 3675 | 3645 | 2005 |
| 629 | 20250123 | 095000 | 1033067710 | 3675 | 3670 | 3675 | 3670 | 420 |
| 630 | 20250123 | 094900 | 1031524215 | 3670 | 3655 | 3670 | 3655 | 6090 |
| 631 | 20250123 | 094800 | 1009193485 | 3655 | 3635 | 3655 | 3625 | 689 |
| 632 | 20250123 | 094700 | 1006689385 | 3665 | 3680 | 3680 | 3625 | 6472 |
| 633 | 20250123 | 094600 | 983150615 | 3650 | 3650 | 3650 | 3650 | 1419 |
| 634 | 20250123 | 094500 | 977971265 | 3680 | 3655 | 3680 | 3650 | 407 |
| 635 | 20250123 | 094400 | 976483990 | 3655 | 3665 | 3680 | 3655 | 6115 |
| 636 | 20250123 | 094300 | 954115980 | 3680 | 3675 | 3695 | 3675 | 899 |
| 637 | 20250123 | 094200 | 950807780 | 3660 | 3675 | 3675 | 3660 | 3662 |
| 638 | 20250123 | 094100 | 937378840 | 3675 | 3680 | 3680 | 3665 | 8027 |
| 639 | 20250123 | 094000 | 907882110 | 3700 | 3700 | 3700 | 3675 | 1211 |
| 640 | 20250123 | 093900 | 903401435 | 3700 | 3700 | 3700 | 3695 | 2009 |
| 641 | 20250123 | 093800 | 895968215 | 3700 | 3685 | 3700 | 3670 | 4092 |
| 642 | 20250123 | 093700 | 880928855 | 3705 | 3680 | 3705 | 3670 | 6669 |
| 643 | 20250123 | 093600 | 856339015 | 3680 | 3715 | 3730 | 3680 | 19953 |
| 644 | 20250123 | 093500 | 782471155 | 3700 | 3680 | 3715 | 3680 | 13113 |
| 645 | 20250123 | 093400 | 734016265 | 3675 | 3665 | 3675 | 3665 | 1110 |
| 646 | 20250123 | 093300 | 729947455 | 3665 | 3660 | 3680 | 3660 | 7862 |
| 647 | 20250123 | 093200 | 701100690 | 3660 | 3640 | 3660 | 3640 | 9591 |
| 648 | 20250123 | 093100 | 666091340 | 3640 | 3630 | 3640 | 3630 | 502 |
| 649 | 20250123 | 093000 | 664269070 | 3640 | 3640 | 3640 | 3640 | 1997 |
| 650 | 20250123 | 092900 | 656999990 | 3640 | 3620 | 3640 | 3620 | 976 |
| 651 | 20250123 | 092800 | 653458070 | 3635 | 3640 | 3640 | 3620 | 2533 |
| 652 | 20250123 | 092700 | 644280035 | 3635 | 3620 | 3635 | 3620 | 1636 |
| 653 | 20250123 | 092600 | 638337115 | 3630 | 3645 | 3650 | 3630 | 10695 |
| 654 | 20250123 | 092500 | 599406390 | 3645 | 3640 | 3650 | 3640 | 2190 |
| 655 | 20250123 | 092400 | 591432625 | 3635 | 3625 | 3635 | 3625 | 6157 |
| 656 | 20250123 | 092300 | 569088860 | 3620 | 3625 | 3625 | 3620 | 1338 |
| 657 | 20250123 | 092200 | 564239110 | 3625 | 3610 | 3625 | 3610 | 3906 |
| 658 | 20250123 | 092100 | 550125310 | 3610 | 3610 | 3610 | 3605 | 445 |
| 659 | 20250123 | 092000 | 548520080 | 3610 | 3620 | 3620 | 3605 | 2250 |
| 660 | 20250123 | 091900 | 540381460 | 3620 | 3630 | 3640 | 3620 | 2115 |
| 661 | 20250123 | 091800 | 532693925 | 3630 | 3625 | 3630 | 3625 | 2225 |
| 662 | 20250123 | 091700 | 524624775 | 3605 | 3585 | 3620 | 3585 | 6569 |
| 663 | 20250123 | 091600 | 500920260 | 3585 | 3585 | 3585 | 3585 | 47 |
| 664 | 20250123 | 091500 | 500751765 | 3585 | 3605 | 3605 | 3585 | 152 |
| 665 | 20250123 | 091400 | 500203825 | 3565 | 3610 | 3620 | 3565 | 7244 |
| 666 | 20250123 | 091300 | 474228810 | 3610 | 3600 | 3625 | 3600 | 7431 |
| 667 | 20250123 | 091200 | 447402250 | 3600 | 3645 | 3645 | 3600 | 4422 |
| 668 | 20250123 | 091100 | 431425900 | 3625 | 3650 | 3670 | 3615 | 32530 |
| 669 | 20250123 | 091000 | 313309430 | 3650 | 3600 | 3650 | 3600 | 2788 |
| 670 | 20250123 | 090900 | 303191290 | 3600 | 3615 | 3615 | 3600 | 2501 |
| 671 | 20250123 | 090800 | 294172690 | 3600 | 3575 | 3620 | 3575 | 10461 |
| 672 | 20250123 | 090700 | 256527170 | 3575 | 3540 | 3575 | 3540 | 6626 |
| 673 | 20250123 | 090600 | 232985760 | 3550 | 3575 | 3575 | 3535 | 11570 |
| 674 | 20250123 | 090500 | 191884740 | 3575 | 3555 | 3580 | 3550 | 5401 |
| 675 | 20250123 | 090400 | 172680225 | 3550 | 3570 | 3590 | 3550 | 17215 |
| 676 | 20250123 | 090300 | 111362370 | 3595 | 3575 | 3600 | 3565 | 6372 |
| 677 | 20250123 | 090200 | 88532310 | 3575 | 3650 | 3650 | 3570 | 16087 |
| 678 | 20250123 | 090100 | 30546440 | 3700 | 3700 | 3700 | 3700 | 0 |
| 679 | 20250123 | 090000 | 30546440 | 3700 | 3845 | 3845 | 3700 | 7952 |