34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250116 | 203000 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 6892 |
| 3 | 20250116 | 202900 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 4 | 20250116 | 202800 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 5 | 20250116 | 202700 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 6 | 20250116 | 202600 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 7 | 20250116 | 202500 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 8 | 20250116 | 202400 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 9 | 20250116 | 202300 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 10 | 20250116 | 202200 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 11 | 20250116 | 202100 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 12 | 20250116 | 202000 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 13 | 20250116 | 201900 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 14 | 20250116 | 201800 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 15 | 20250116 | 201700 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 16 | 20250116 | 201600 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 17 | 20250116 | 201500 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 18 | 20250116 | 201400 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 19 | 20250116 | 201300 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 20 | 20250116 | 201200 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 21 | 20250116 | 201100 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 22 | 20250116 | 201000 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 23 | 20250116 | 200900 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 24 | 20250116 | 200800 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 25 | 20250116 | 200700 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 26 | 20250116 | 200600 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 27 | 20250116 | 200500 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 28 | 20250116 | 200400 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 29 | 20250116 | 200300 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 30 | 20250116 | 200200 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 31 | 20250116 | 200100 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 32 | 20250116 | 200000 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 6892 |
| 33 | 20250116 | 195900 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 34 | 20250116 | 195800 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 35 | 20250116 | 195700 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 36 | 20250116 | 195600 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 37 | 20250116 | 195500 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 38 | 20250116 | 195400 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 39 | 20250116 | 195300 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 40 | 20250116 | 195200 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 41 | 20250116 | 195100 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 42 | 20250116 | 195000 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 43 | 20250116 | 194900 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 44 | 20250116 | 194800 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 45 | 20250116 | 194700 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 46 | 20250116 | 194600 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 47 | 20250116 | 194500 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 48 | 20250116 | 194400 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 49 | 20250116 | 194300 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 50 | 20250116 | 194200 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 51 | 20250116 | 194100 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 52 | 20250116 | 194000 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 53 | 20250116 | 193900 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 54 | 20250116 | 193800 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 55 | 20250116 | 193700 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 56 | 20250116 | 193600 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 57 | 20250116 | 193500 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 58 | 20250116 | 193400 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 59 | 20250116 | 193300 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 60 | 20250116 | 193200 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 61 | 20250116 | 193100 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 62 | 20250116 | 193000 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 6892 |
| 63 | 20250116 | 192900 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 64 | 20250116 | 192800 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 65 | 20250116 | 192700 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 66 | 20250116 | 192600 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 67 | 20250116 | 192500 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 68 | 20250116 | 192400 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 69 | 20250116 | 192300 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 70 | 20250116 | 192200 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 71 | 20250116 | 192100 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 72 | 20250116 | 192000 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 73 | 20250116 | 191900 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 74 | 20250116 | 191800 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 75 | 20250116 | 191700 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 76 | 20250116 | 191600 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 77 | 20250116 | 191500 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 78 | 20250116 | 191400 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 79 | 20250116 | 191300 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 80 | 20250116 | 191200 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 81 | 20250116 | 191100 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 82 | 20250116 | 191000 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 83 | 20250116 | 190900 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 84 | 20250116 | 190800 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 85 | 20250116 | 190700 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 86 | 20250116 | 190600 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 87 | 20250116 | 190500 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 88 | 20250116 | 190400 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 89 | 20250116 | 190300 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 90 | 20250116 | 190200 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 91 | 20250116 | 190100 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 92 | 20250116 | 190000 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 6892 |
| 93 | 20250116 | 185900 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 94 | 20250116 | 185800 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 95 | 20250116 | 185700 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 96 | 20250116 | 185600 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 97 | 20250116 | 185500 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 98 | 20250116 | 185400 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 99 | 20250116 | 185300 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 100 | 20250116 | 185200 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 101 | 20250116 | 185100 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 102 | 20250116 | 185000 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 103 | 20250116 | 184900 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 104 | 20250116 | 184800 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 105 | 20250116 | 184700 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 106 | 20250116 | 184600 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 107 | 20250116 | 184500 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 108 | 20250116 | 184400 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 109 | 20250116 | 184300 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 110 | 20250116 | 184200 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 111 | 20250116 | 184100 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 112 | 20250116 | 184000 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 113 | 20250116 | 183900 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 114 | 20250116 | 183800 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 115 | 20250116 | 183700 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 116 | 20250116 | 183600 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 117 | 20250116 | 183500 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 118 | 20250116 | 183400 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 119 | 20250116 | 183300 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 120 | 20250116 | 183200 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 121 | 20250116 | 183100 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 122 | 20250116 | 183000 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 6892 |
| 123 | 20250116 | 182900 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 124 | 20250116 | 182800 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 125 | 20250116 | 182700 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 126 | 20250116 | 182600 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 127 | 20250116 | 182500 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 128 | 20250116 | 182400 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 129 | 20250116 | 182300 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 130 | 20250116 | 182200 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 131 | 20250116 | 182100 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 132 | 20250116 | 182000 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 133 | 20250116 | 181900 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 134 | 20250116 | 181800 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 135 | 20250116 | 181700 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 136 | 20250116 | 181600 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 137 | 20250116 | 181500 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 138 | 20250116 | 181400 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 139 | 20250116 | 181300 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 140 | 20250116 | 181200 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 141 | 20250116 | 181100 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 142 | 20250116 | 181000 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 143 | 20250116 | 180900 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 144 | 20250116 | 180800 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 145 | 20250116 | 180700 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 146 | 20250116 | 180600 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 147 | 20250116 | 180500 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 148 | 20250116 | 180400 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 149 | 20250116 | 180300 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 150 | 20250116 | 180200 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 151 | 20250116 | 180100 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 152 | 20250116 | 180000 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 6892 |
| 153 | 20250116 | 175900 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 154 | 20250116 | 175800 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 155 | 20250116 | 175700 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 156 | 20250116 | 175600 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 157 | 20250116 | 175500 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 158 | 20250116 | 175400 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 159 | 20250116 | 175300 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 160 | 20250116 | 175200 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 161 | 20250116 | 175100 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 162 | 20250116 | 175000 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 163 | 20250116 | 174900 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 164 | 20250116 | 174800 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 165 | 20250116 | 174700 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 166 | 20250116 | 174600 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 167 | 20250116 | 174500 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 168 | 20250116 | 174400 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 169 | 20250116 | 174300 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 170 | 20250116 | 174200 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 171 | 20250116 | 174100 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 172 | 20250116 | 174000 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 173 | 20250116 | 173900 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 174 | 20250116 | 173800 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 175 | 20250116 | 173700 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 176 | 20250116 | 173600 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 177 | 20250116 | 173500 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 178 | 20250116 | 173400 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 179 | 20250116 | 173300 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 180 | 20250116 | 173200 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 181 | 20250116 | 173100 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 182 | 20250116 | 173000 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 6892 |
| 183 | 20250116 | 172900 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 184 | 20250116 | 172800 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 185 | 20250116 | 172700 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 186 | 20250116 | 172600 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 187 | 20250116 | 172500 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 188 | 20250116 | 172400 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 189 | 20250116 | 172300 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 190 | 20250116 | 172200 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 191 | 20250116 | 172100 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 192 | 20250116 | 172000 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 193 | 20250116 | 171900 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 194 | 20250116 | 171800 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 195 | 20250116 | 171700 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 196 | 20250116 | 171600 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 197 | 20250116 | 171500 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 198 | 20250116 | 171400 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 199 | 20250116 | 171300 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 200 | 20250116 | 171200 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 201 | 20250116 | 171100 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 202 | 20250116 | 171000 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 203 | 20250116 | 170900 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 204 | 20250116 | 170800 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 205 | 20250116 | 170700 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 206 | 20250116 | 170600 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 207 | 20250116 | 170500 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 208 | 20250116 | 170400 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 209 | 20250116 | 170300 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 210 | 20250116 | 170200 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 211 | 20250116 | 170100 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 212 | 20250116 | 170000 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 6892 |
| 213 | 20250116 | 165900 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 214 | 20250116 | 165800 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 215 | 20250116 | 165700 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 216 | 20250116 | 165600 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 217 | 20250116 | 165500 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 218 | 20250116 | 165400 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 219 | 20250116 | 165300 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 220 | 20250116 | 165200 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 221 | 20250116 | 165100 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 222 | 20250116 | 165000 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 223 | 20250116 | 164900 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 224 | 20250116 | 164800 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 225 | 20250116 | 164700 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 226 | 20250116 | 164600 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 227 | 20250116 | 164500 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 228 | 20250116 | 164400 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 229 | 20250116 | 164300 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 230 | 20250116 | 164200 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 231 | 20250116 | 164100 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 232 | 20250116 | 164000 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 233 | 20250116 | 163900 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 234 | 20250116 | 163800 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 235 | 20250116 | 163700 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 236 | 20250116 | 163600 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 237 | 20250116 | 163500 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 238 | 20250116 | 163400 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 239 | 20250116 | 163300 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 240 | 20250116 | 163200 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 241 | 20250116 | 163100 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 242 | 20250116 | 163000 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 6892 |
| 243 | 20250116 | 162900 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 244 | 20250116 | 162800 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 245 | 20250116 | 162700 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 246 | 20250116 | 162600 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 247 | 20250116 | 162500 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 248 | 20250116 | 162400 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 249 | 20250116 | 162300 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 250 | 20250116 | 162200 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 251 | 20250116 | 162100 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 252 | 20250116 | 162000 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 253 | 20250116 | 161900 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 254 | 20250116 | 161800 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 255 | 20250116 | 161700 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 256 | 20250116 | 161600 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 257 | 20250116 | 161500 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 258 | 20250116 | 161400 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 259 | 20250116 | 161300 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 260 | 20250116 | 161200 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 261 | 20250116 | 161100 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 262 | 20250116 | 161000 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 263 | 20250116 | 160900 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 264 | 20250116 | 160800 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 265 | 20250116 | 160700 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 266 | 20250116 | 160600 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 267 | 20250116 | 160500 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 268 | 20250116 | 160400 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 269 | 20250116 | 160300 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 270 | 20250116 | 160200 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 271 | 20250116 | 160100 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 272 | 20250116 | 160000 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 6892 |
| 273 | 20250116 | 155900 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 274 | 20250116 | 155800 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 275 | 20250116 | 155700 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 276 | 20250116 | 155600 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 277 | 20250116 | 155500 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 278 | 20250116 | 155400 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 279 | 20250116 | 155300 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 280 | 20250116 | 155200 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 281 | 20250116 | 155100 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 282 | 20250116 | 155000 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 283 | 20250116 | 154900 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 284 | 20250116 | 154800 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 285 | 20250116 | 154700 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 286 | 20250116 | 154600 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 287 | 20250116 | 154500 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 288 | 20250116 | 154400 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 289 | 20250116 | 154300 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 290 | 20250116 | 154200 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 291 | 20250116 | 154100 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 292 | 20250116 | 154000 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 293 | 20250116 | 153900 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 294 | 20250116 | 153800 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 295 | 20250116 | 153700 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 296 | 20250116 | 153600 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 297 | 20250116 | 153500 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 298 | 20250116 | 153400 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 299 | 20250116 | 153300 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 300 | 20250116 | 153200 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 301 | 20250116 | 153100 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 0 |
| 302 | 20250116 | 153000 | 1427847960 | 3685 | 3685 | 3685 | 3685 | 13784 |
| 303 | 20250116 | 152900 | 1402450940 | 3690 | 3690 | 3690 | 3690 | 0 |
| 304 | 20250116 | 152800 | 1402450940 | 3690 | 3690 | 3690 | 3690 | 0 |
| 305 | 20250116 | 152700 | 1402450940 | 3690 | 3690 | 3690 | 3690 | 0 |
| 306 | 20250116 | 152600 | 1402450940 | 3690 | 3690 | 3690 | 3690 | 0 |
| 307 | 20250116 | 152500 | 1402450940 | 3690 | 3690 | 3690 | 3690 | 0 |
| 308 | 20250116 | 152400 | 1402450940 | 3690 | 3690 | 3690 | 3690 | 0 |
| 309 | 20250116 | 152300 | 1402450940 | 3690 | 3690 | 3690 | 3690 | 0 |
| 310 | 20250116 | 152200 | 1402450940 | 3690 | 3690 | 3690 | 3690 | 0 |
| 311 | 20250116 | 152100 | 1402450940 | 3690 | 3690 | 3690 | 3690 | 0 |
| 312 | 20250116 | 152000 | 1402450940 | 3690 | 3690 | 3690 | 3690 | 0 |
| 313 | 20250116 | 151900 | 1402450940 | 3690 | 3695 | 3695 | 3690 | 1522 |
| 314 | 20250116 | 151800 | 1396834455 | 3695 | 3700 | 3700 | 3695 | 201 |
| 315 | 20250116 | 151700 | 1396091735 | 3700 | 3700 | 3705 | 3700 | 2906 |
| 316 | 20250116 | 151600 | 1385338480 | 3700 | 3695 | 3700 | 3695 | 1753 |
| 317 | 20250116 | 151500 | 1378852865 | 3695 | 3700 | 3700 | 3690 | 218 |
| 318 | 20250116 | 151400 | 1378047905 | 3700 | 3690 | 3700 | 3690 | 1710 |
| 319 | 20250116 | 151300 | 1371730540 | 3690 | 3695 | 3695 | 3690 | 82 |
| 320 | 20250116 | 151200 | 1371427710 | 3695 | 3695 | 3695 | 3690 | 10 |
| 321 | 20250116 | 151100 | 1371390765 | 3695 | 3695 | 3695 | 3685 | 7 |
| 322 | 20250116 | 151000 | 1371364920 | 3690 | 3690 | 3690 | 3685 | 610 |
| 323 | 20250116 | 150900 | 1369114230 | 3685 | 3685 | 3685 | 3685 | 96 |
| 324 | 20250116 | 150800 | 1368760470 | 3680 | 3685 | 3685 | 3680 | 78 |
| 325 | 20250116 | 150700 | 1368473410 | 3685 | 3685 | 3685 | 3685 | 1 |
| 326 | 20250116 | 150600 | 1368469725 | 3685 | 3685 | 3685 | 3680 | 349 |
| 327 | 20250116 | 150500 | 1367185305 | 3690 | 3690 | 3690 | 3690 | 0 |
| 328 | 20250116 | 150400 | 1367185305 | 3690 | 3690 | 3690 | 3690 | 165 |
| 329 | 20250116 | 150300 | 1366576455 | 3690 | 3690 | 3690 | 3685 | 912 |
| 330 | 20250116 | 150200 | 1363211185 | 3685 | 3680 | 3685 | 3680 | 218 |
| 331 | 20250116 | 150100 | 1362408905 | 3680 | 3680 | 3680 | 3680 | 129 |
| 332 | 20250116 | 150000 | 1361934185 | 3680 | 3680 | 3680 | 3680 | 583 |
| 333 | 20250116 | 145900 | 1359788745 | 3680 | 3680 | 3685 | 3680 | 297 |
| 334 | 20250116 | 145800 | 1358694810 | 3680 | 3685 | 3685 | 3680 | 1052 |
| 335 | 20250116 | 145700 | 1354818670 | 3690 | 3685 | 3690 | 3685 | 13 |
| 336 | 20250116 | 145600 | 1354770715 | 3685 | 3685 | 3685 | 3685 | 100 |
| 337 | 20250116 | 145500 | 1354402215 | 3685 | 3685 | 3690 | 3685 | 103 |
| 338 | 20250116 | 145400 | 1354022160 | 3690 | 3690 | 3690 | 3680 | 53 |
| 339 | 20250116 | 145300 | 1353827095 | 3690 | 3685 | 3690 | 3685 | 105 |
| 340 | 20250116 | 145200 | 1353440165 | 3685 | 3680 | 3685 | 3680 | 937 |
| 341 | 20250116 | 145100 | 1349989730 | 3680 | 3680 | 3680 | 3680 | 0 |
| 342 | 20250116 | 145000 | 1349989730 | 3680 | 3685 | 3685 | 3680 | 7 |
| 343 | 20250116 | 144900 | 1349963940 | 3680 | 3680 | 3685 | 3680 | 1334 |
| 344 | 20250116 | 144800 | 1345054815 | 3685 | 3685 | 3685 | 3680 | 690 |
| 345 | 20250116 | 144700 | 1342513340 | 3690 | 3685 | 3690 | 3685 | 112 |
| 346 | 20250116 | 144600 | 1342100565 | 3680 | 3685 | 3685 | 3680 | 1014 |
| 347 | 20250116 | 144500 | 1338366685 | 3695 | 3685 | 3695 | 3685 | 146 |
| 348 | 20250116 | 144400 | 1337828625 | 3685 | 3680 | 3685 | 3680 | 390 |
| 349 | 20250116 | 144300 | 1336391515 | 3680 | 3685 | 3685 | 3680 | 655 |
| 350 | 20250116 | 144200 | 1333979750 | 3685 | 3685 | 3690 | 3685 | 101 |
| 351 | 20250116 | 144100 | 1333607560 | 3685 | 3695 | 3695 | 3685 | 754 |
| 352 | 20250116 | 144000 | 1330829010 | 3685 | 3690 | 3695 | 3680 | 880 |
| 353 | 20250116 | 143900 | 1327589150 | 3690 | 3685 | 3695 | 3685 | 354 |
| 354 | 20250116 | 143800 | 1326284640 | 3685 | 3690 | 3690 | 3685 | 3322 |
| 355 | 20250116 | 143700 | 1314040530 | 3700 | 3695 | 3700 | 3695 | 3 |
| 356 | 20250116 | 143600 | 1314029435 | 3690 | 3695 | 3700 | 3690 | 1002 |
| 357 | 20250116 | 143500 | 1310332040 | 3700 | 3700 | 3700 | 3695 | 3 |
| 358 | 20250116 | 143400 | 1310320945 | 3700 | 3700 | 3700 | 3700 | 10 |
| 359 | 20250116 | 143300 | 1310283945 | 3700 | 3700 | 3700 | 3695 | 47 |
| 360 | 20250116 | 143200 | 1310110270 | 3690 | 3700 | 3700 | 3690 | 328 |
| 361 | 20250116 | 143100 | 1308899740 | 3695 | 3695 | 3695 | 3695 | 10 |
| 362 | 20250116 | 143000 | 1308862790 | 3700 | 3700 | 3700 | 3695 | 9 |
| 363 | 20250116 | 142900 | 1308829495 | 3700 | 3695 | 3700 | 3695 | 80 |
| 364 | 20250116 | 142800 | 1308533880 | 3695 | 3695 | 3695 | 3695 | 500 |
| 365 | 20250116 | 142700 | 1306686380 | 3695 | 3700 | 3700 | 3695 | 56 |
| 366 | 20250116 | 142600 | 1306479455 | 3695 | 3695 | 3700 | 3695 | 156 |
| 367 | 20250116 | 142500 | 1305903030 | 3700 | 3695 | 3700 | 3695 | 172 |
| 368 | 20250116 | 142400 | 1305266735 | 3695 | 3695 | 3695 | 3695 | 200 |
| 369 | 20250116 | 142300 | 1304527735 | 3700 | 3700 | 3700 | 3700 | 0 |
| 370 | 20250116 | 142200 | 1304527735 | 3700 | 3700 | 3700 | 3700 | 1 |
| 371 | 20250116 | 142100 | 1304524035 | 3695 | 3690 | 3695 | 3690 | 301 |
| 372 | 20250116 | 142000 | 1303413340 | 3700 | 3695 | 3700 | 3695 | 6 |
| 373 | 20250116 | 141900 | 1303391155 | 3690 | 3695 | 3695 | 3690 | 668 |
| 374 | 20250116 | 141800 | 1300922950 | 3690 | 3695 | 3695 | 3690 | 5 |
| 375 | 20250116 | 141700 | 1300904480 | 3690 | 3695 | 3695 | 3690 | 189 |
| 376 | 20250116 | 141600 | 1300206300 | 3695 | 3695 | 3695 | 3695 | 1 |
| 377 | 20250116 | 141500 | 1300202605 | 3700 | 3700 | 3700 | 3700 | 20 |
| 378 | 20250116 | 141400 | 1300128605 | 3700 | 3700 | 3700 | 3700 | 0 |
| 379 | 20250116 | 141300 | 1300128605 | 3700 | 3695 | 3700 | 3695 | 118 |
| 380 | 20250116 | 141200 | 1299692585 | 3695 | 3695 | 3700 | 3695 | 264 |
| 381 | 20250116 | 141100 | 1298715835 | 3695 | 3695 | 3695 | 3695 | 14 |
| 382 | 20250116 | 141000 | 1298664105 | 3695 | 3695 | 3700 | 3695 | 10 |
| 383 | 20250116 | 140900 | 1298627150 | 3700 | 3690 | 3700 | 3685 | 24 |
| 384 | 20250116 | 140800 | 1298538665 | 3685 | 3695 | 3700 | 3685 | 399 |
| 385 | 20250116 | 140700 | 1297067025 | 3690 | 3700 | 3700 | 3690 | 221 |
| 386 | 20250116 | 140600 | 1296251525 | 3695 | 3700 | 3700 | 3695 | 77 |
| 387 | 20250116 | 140500 | 1295966985 | 3700 | 3700 | 3700 | 3700 | 0 |
| 388 | 20250116 | 140400 | 1295966985 | 3700 | 3700 | 3700 | 3700 | 0 |
| 389 | 20250116 | 140300 | 1295966985 | 3700 | 3705 | 3705 | 3700 | 2 |
| 390 | 20250116 | 140200 | 1295959580 | 3695 | 3695 | 3705 | 3695 | 16 |
| 391 | 20250116 | 140100 | 1295900390 | 3695 | 3690 | 3700 | 3690 | 4 |
| 392 | 20250116 | 140000 | 1295885605 | 3685 | 3685 | 3685 | 3685 | 12 |
| 393 | 20250116 | 135900 | 1295841385 | 3685 | 3690 | 3690 | 3685 | 1188 |
| 394 | 20250116 | 135800 | 1291463455 | 3690 | 3690 | 3690 | 3690 | 371 |
| 395 | 20250116 | 135700 | 1290094465 | 3690 | 3705 | 3705 | 3690 | 2070 |
| 396 | 20250116 | 135600 | 1282452555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 397 | 20250116 | 135500 | 1282452555 | 3700 | 3700 | 3700 | 3700 | 15 |
| 398 | 20250116 | 135400 | 1282397055 | 3700 | 3700 | 3705 | 3700 | 1081 |
| 399 | 20250116 | 135300 | 1278397350 | 3705 | 3705 | 3705 | 3700 | 866 |
| 400 | 20250116 | 135200 | 1275193130 | 3705 | 3705 | 3705 | 3705 | 0 |
| 401 | 20250116 | 135100 | 1275193130 | 3705 | 3705 | 3705 | 3705 | 9 |
| 402 | 20250116 | 135000 | 1275159785 | 3700 | 3700 | 3700 | 3700 | 0 |
| 403 | 20250116 | 134900 | 1275159785 | 3700 | 3700 | 3705 | 3700 | 605 |
| 404 | 20250116 | 134800 | 1272921270 | 3700 | 3700 | 3700 | 3700 | 183 |
| 405 | 20250116 | 134700 | 1272244170 | 3700 | 3700 | 3700 | 3700 | 7 |
| 406 | 20250116 | 134600 | 1272218270 | 3695 | 3695 | 3695 | 3695 | 295 |
| 407 | 20250116 | 134500 | 1271128245 | 3695 | 3695 | 3695 | 3695 | 120 |
| 408 | 20250116 | 134400 | 1270684845 | 3695 | 3695 | 3695 | 3695 | 17 |
| 409 | 20250116 | 134300 | 1270622030 | 3690 | 3695 | 3700 | 3690 | 1004 |
| 410 | 20250116 | 134200 | 1266912745 | 3700 | 3700 | 3700 | 3700 | 20 |
| 411 | 20250116 | 134100 | 1266838745 | 3700 | 3700 | 3700 | 3700 | 72 |
| 412 | 20250116 | 134000 | 1266572345 | 3700 | 3700 | 3705 | 3700 | 5 |
| 413 | 20250116 | 133900 | 1266553835 | 3705 | 3700 | 3705 | 3700 | 28 |
| 414 | 20250116 | 133800 | 1266450230 | 3700 | 3695 | 3700 | 3695 | 517 |
| 415 | 20250116 | 133700 | 1264539830 | 3705 | 3695 | 3705 | 3695 | 43 |
| 416 | 20250116 | 133600 | 1264380930 | 3695 | 3700 | 3705 | 3695 | 48 |
| 417 | 20250116 | 133500 | 1264203545 | 3700 | 3700 | 3700 | 3700 | 3 |
| 418 | 20250116 | 133400 | 1264192445 | 3700 | 3700 | 3700 | 3700 | 1306 |
| 419 | 20250116 | 133300 | 1259360245 | 3700 | 3700 | 3700 | 3700 | 313 |
| 420 | 20250116 | 133200 | 1258202145 | 3705 | 3705 | 3705 | 3705 | 1 |
| 421 | 20250116 | 133100 | 1258198440 | 3700 | 3705 | 3705 | 3700 | 2149 |
| 422 | 20250116 | 133000 | 1250236740 | 3700 | 3710 | 3710 | 3700 | 385 |
| 423 | 20250116 | 132900 | 1248812175 | 3700 | 3700 | 3710 | 3695 | 9471 |
| 424 | 20250116 | 132800 | 1213753635 | 3700 | 3690 | 3700 | 3690 | 605 |
| 425 | 20250116 | 132700 | 1211520530 | 3690 | 3690 | 3690 | 3690 | 970 |
| 426 | 20250116 | 132600 | 1207941230 | 3685 | 3685 | 3685 | 3685 | 7 |
| 427 | 20250116 | 132500 | 1207915435 | 3690 | 3690 | 3690 | 3690 | 12 |
| 428 | 20250116 | 132400 | 1207871155 | 3690 | 3690 | 3690 | 3690 | 0 |
| 429 | 20250116 | 132300 | 1207871155 | 3690 | 3690 | 3690 | 3690 | 0 |
| 430 | 20250116 | 132200 | 1207871155 | 3690 | 3690 | 3690 | 3690 | 5 |
| 431 | 20250116 | 132100 | 1207852705 | 3690 | 3690 | 3690 | 3690 | 0 |
| 432 | 20250116 | 132000 | 1207852705 | 3690 | 3690 | 3690 | 3690 | 146 |
| 433 | 20250116 | 131900 | 1207313965 | 3690 | 3690 | 3690 | 3690 | 2 |
| 434 | 20250116 | 131800 | 1207306585 | 3690 | 3690 | 3690 | 3690 | 318 |
| 435 | 20250116 | 131700 | 1206133165 | 3690 | 3690 | 3690 | 3690 | 39 |
| 436 | 20250116 | 131600 | 1205989255 | 3690 | 3685 | 3690 | 3685 | 262 |
| 437 | 20250116 | 131500 | 1205023780 | 3685 | 3690 | 3690 | 3685 | 451 |
| 438 | 20250116 | 131400 | 1203360845 | 3685 | 3685 | 3685 | 3685 | 1 |
| 439 | 20250116 | 131300 | 1203357160 | 3690 | 3690 | 3690 | 3690 | 456 |
| 440 | 20250116 | 131200 | 1201674520 | 3690 | 3690 | 3690 | 3690 | 5 |
| 441 | 20250116 | 131100 | 1201656070 | 3690 | 3690 | 3690 | 3690 | 500 |
| 442 | 20250116 | 131000 | 1199811070 | 3690 | 3690 | 3690 | 3690 | 76 |
| 443 | 20250116 | 130900 | 1199530630 | 3690 | 3690 | 3690 | 3690 | 0 |
| 444 | 20250116 | 130800 | 1199530630 | 3690 | 3685 | 3690 | 3680 | 146 |
| 445 | 20250116 | 130700 | 1198992710 | 3690 | 3685 | 3690 | 3680 | 251 |
| 446 | 20250116 | 130600 | 1198068895 | 3690 | 3685 | 3690 | 3685 | 502 |
| 447 | 20250116 | 130500 | 1196216520 | 3690 | 3690 | 3690 | 3690 | 0 |
| 448 | 20250116 | 130400 | 1196216520 | 3690 | 3685 | 3690 | 3685 | 2 |
| 449 | 20250116 | 130300 | 1196209145 | 3680 | 3690 | 3690 | 3680 | 601 |
| 450 | 20250116 | 130200 | 1193996335 | 3690 | 3690 | 3690 | 3690 | 2 |
| 451 | 20250116 | 130100 | 1193988955 | 3690 | 3690 | 3690 | 3690 | 12 |
| 452 | 20250116 | 130000 | 1193944675 | 3690 | 3690 | 3690 | 3690 | 0 |
| 453 | 20250116 | 125900 | 1193944675 | 3690 | 3690 | 3690 | 3685 | 3 |
| 454 | 20250116 | 125800 | 1193933610 | 3685 | 3685 | 3685 | 3685 | 194 |
| 455 | 20250116 | 125700 | 1193218720 | 3685 | 3685 | 3685 | 3685 | 120 |
| 456 | 20250116 | 125600 | 1192776520 | 3685 | 3685 | 3685 | 3685 | 1 |
| 457 | 20250116 | 125500 | 1192772835 | 3685 | 3685 | 3685 | 3680 | 3611 |
| 458 | 20250116 | 125400 | 1179476230 | 3685 | 3685 | 3685 | 3685 | 0 |
| 459 | 20250116 | 125300 | 1179476230 | 3685 | 3685 | 3685 | 3685 | 72 |
| 460 | 20250116 | 125200 | 1179210910 | 3685 | 3690 | 3690 | 3685 | 3470 |
| 461 | 20250116 | 125100 | 1166417985 | 3690 | 3690 | 3690 | 3690 | 1 |
| 462 | 20250116 | 125000 | 1166414295 | 3690 | 3690 | 3690 | 3690 | 41 |
| 463 | 20250116 | 124900 | 1166263005 | 3690 | 3690 | 3690 | 3690 | 760 |
| 464 | 20250116 | 124800 | 1163458605 | 3690 | 3690 | 3690 | 3690 | 20 |
| 465 | 20250116 | 124700 | 1163384805 | 3685 | 3685 | 3685 | 3685 | 150 |
| 466 | 20250116 | 124600 | 1162832055 | 3690 | 3690 | 3690 | 3690 | 10 |
| 467 | 20250116 | 124500 | 1162795155 | 3690 | 3690 | 3690 | 3690 | 51 |
| 468 | 20250116 | 124400 | 1162606965 | 3690 | 3690 | 3690 | 3690 | 5 |
| 469 | 20250116 | 124300 | 1162588515 | 3690 | 3690 | 3690 | 3690 | 10 |
| 470 | 20250116 | 124200 | 1162551615 | 3690 | 3690 | 3690 | 3690 | 1000 |
| 471 | 20250116 | 124100 | 1158861615 | 3690 | 3690 | 3690 | 3690 | 131 |
| 472 | 20250116 | 124000 | 1158378225 | 3690 | 3690 | 3690 | 3685 | 283 |
| 473 | 20250116 | 123900 | 1157335255 | 3685 | 3685 | 3690 | 3685 | 5 |
| 474 | 20250116 | 123800 | 1157316820 | 3685 | 3685 | 3690 | 3685 | 4 |
| 475 | 20250116 | 123700 | 1157302075 | 3680 | 3685 | 3685 | 3680 | 3867 |
| 476 | 20250116 | 123600 | 1143061135 | 3690 | 3690 | 3690 | 3690 | 1 |
| 477 | 20250116 | 123500 | 1143057445 | 3690 | 3685 | 3690 | 3685 | 26 |
| 478 | 20250116 | 123400 | 1142961630 | 3680 | 3690 | 3690 | 3680 | 180 |
| 479 | 20250116 | 123300 | 1142299205 | 3685 | 3685 | 3690 | 3685 | 3213 |
| 480 | 20250116 | 123200 | 1130459290 | 3690 | 3690 | 3690 | 3690 | 189 |
| 481 | 20250116 | 123100 | 1129761880 | 3695 | 3695 | 3695 | 3695 | 290 |
| 482 | 20250116 | 123000 | 1128690330 | 3690 | 3690 | 3690 | 3690 | 14 |
| 483 | 20250116 | 122900 | 1128638670 | 3690 | 3695 | 3695 | 3690 | 925 |
| 484 | 20250116 | 122800 | 1125220825 | 3695 | 3695 | 3695 | 3695 | 0 |
| 485 | 20250116 | 122700 | 1125220825 | 3695 | 3695 | 3695 | 3695 | 1550 |
| 486 | 20250116 | 122600 | 1119493575 | 3690 | 3695 | 3695 | 3690 | 96 |
| 487 | 20250116 | 122500 | 1119139290 | 3700 | 3700 | 3700 | 3700 | 0 |
| 488 | 20250116 | 122400 | 1119139290 | 3700 | 3700 | 3700 | 3700 | 1 |
| 489 | 20250116 | 122300 | 1119135590 | 3700 | 3690 | 3700 | 3690 | 1069 |
| 490 | 20250116 | 122200 | 1115185135 | 3690 | 3690 | 3690 | 3690 | 1 |
| 491 | 20250116 | 122100 | 1115181445 | 3690 | 3690 | 3690 | 3690 | 65 |
| 492 | 20250116 | 122000 | 1114941595 | 3690 | 3690 | 3690 | 3690 | 759 |
| 493 | 20250116 | 121900 | 1112140885 | 3685 | 3685 | 3685 | 3685 | 0 |
| 494 | 20250116 | 121800 | 1112140885 | 3685 | 3685 | 3685 | 3685 | 88 |
| 495 | 20250116 | 121700 | 1111816605 | 3685 | 3685 | 3685 | 3685 | 1111 |
| 496 | 20250116 | 121600 | 1107722570 | 3685 | 3680 | 3685 | 3675 | 215 |
| 497 | 20250116 | 121500 | 1106930370 | 3685 | 3680 | 3685 | 3680 | 4 |
| 498 | 20250116 | 121400 | 1106915635 | 3685 | 3680 | 3685 | 3680 | 202 |
| 499 | 20250116 | 121300 | 1106172270 | 3680 | 3680 | 3680 | 3680 | 499 |
| 500 | 20250116 | 121200 | 1104335950 | 3680 | 3680 | 3680 | 3680 | 101 |
| 501 | 20250116 | 121100 | 1103964270 | 3685 | 3680 | 3685 | 3680 | 131 |
| 502 | 20250116 | 121000 | 1103482185 | 3685 | 3680 | 3690 | 3680 | 704 |
| 503 | 20250116 | 120900 | 1100887410 | 3690 | 3690 | 3690 | 3675 | 7 |
| 504 | 20250116 | 120800 | 1100861630 | 3675 | 3685 | 3685 | 3675 | 6505 |
| 505 | 20250116 | 120700 | 1076945840 | 3690 | 3690 | 3690 | 3690 | 20 |
| 506 | 20250116 | 120600 | 1076872040 | 3695 | 3690 | 3695 | 3690 | 7 |
| 507 | 20250116 | 120500 | 1076846190 | 3685 | 3685 | 3690 | 3685 | 2562 |
| 508 | 20250116 | 120400 | 1067400220 | 3685 | 3685 | 3685 | 3685 | 419 |
| 509 | 20250116 | 120300 | 1065856205 | 3685 | 3685 | 3685 | 3685 | 475 |
| 510 | 20250116 | 120200 | 1064105830 | 3685 | 3680 | 3685 | 3680 | 818 |
| 511 | 20250116 | 120100 | 1061091590 | 3680 | 3680 | 3680 | 3680 | 525 |
| 512 | 20250116 | 120000 | 1059159590 | 3680 | 3680 | 3680 | 3680 | 85 |
| 513 | 20250116 | 115900 | 1058846790 | 3680 | 3685 | 3685 | 3680 | 710 |
| 514 | 20250116 | 115800 | 1056233940 | 3685 | 3685 | 3685 | 3685 | 0 |
| 515 | 20250116 | 115700 | 1056233940 | 3685 | 3685 | 3685 | 3685 | 45 |
| 516 | 20250116 | 115600 | 1056068115 | 3685 | 3690 | 3690 | 3685 | 201 |
| 517 | 20250116 | 115500 | 1055326430 | 3690 | 3685 | 3690 | 3685 | 202 |
| 518 | 20250116 | 115400 | 1054581065 | 3680 | 3685 | 3685 | 3680 | 637 |
| 519 | 20250116 | 115300 | 1052236350 | 3690 | 3685 | 3690 | 3685 | 230 |
| 520 | 20250116 | 115200 | 1051387660 | 3685 | 3685 | 3685 | 3685 | 2092 |
| 521 | 20250116 | 115100 | 1043678640 | 3685 | 3685 | 3685 | 3685 | 20 |
| 522 | 20250116 | 115000 | 1043604940 | 3685 | 3685 | 3685 | 3685 | 0 |
| 523 | 20250116 | 114900 | 1043604940 | 3685 | 3690 | 3690 | 3685 | 300 |
| 524 | 20250116 | 114800 | 1042498935 | 3685 | 3685 | 3685 | 3685 | 0 |
| 525 | 20250116 | 114700 | 1042498935 | 3685 | 3685 | 3690 | 3685 | 64 |
| 526 | 20250116 | 114600 | 1042263090 | 3685 | 3685 | 3685 | 3685 | 383 |
| 527 | 20250116 | 114500 | 1040851735 | 3685 | 3685 | 3690 | 3685 | 1051 |
| 528 | 20250116 | 114400 | 1036978795 | 3685 | 3685 | 3690 | 3685 | 468 |
| 529 | 20250116 | 114300 | 1035254130 | 3685 | 3685 | 3690 | 3685 | 1051 |
| 530 | 20250116 | 114200 | 1031380795 | 3685 | 3685 | 3685 | 3685 | 600 |
| 531 | 20250116 | 114100 | 1029169795 | 3685 | 3685 | 3685 | 3685 | 0 |
| 532 | 20250116 | 114000 | 1029169795 | 3685 | 3685 | 3685 | 3685 | 0 |
| 533 | 20250116 | 113900 | 1029169795 | 3685 | 3690 | 3695 | 3685 | 2042 |
| 534 | 20250116 | 113800 | 1021640340 | 3690 | 3695 | 3695 | 3685 | 12 |
| 535 | 20250116 | 113700 | 1021596060 | 3695 | 3690 | 3695 | 3685 | 1099 |
| 536 | 20250116 | 113600 | 1017545725 | 3690 | 3700 | 3705 | 3685 | 1174 |
| 537 | 20250116 | 113500 | 1013206335 | 3690 | 3690 | 3700 | 3685 | 185 |
| 538 | 20250116 | 113400 | 1012523510 | 3700 | 3695 | 3700 | 3690 | 1034 |
| 539 | 20250116 | 113300 | 1008700585 | 3695 | 3685 | 3695 | 3685 | 15 |
| 540 | 20250116 | 113200 | 1008645180 | 3695 | 3680 | 3695 | 3680 | 3535 |
| 541 | 20250116 | 113100 | 995623460 | 3675 | 3675 | 3675 | 3665 | 1286 |
| 542 | 20250116 | 113000 | 990901035 | 3670 | 3670 | 3670 | 3670 | 31 |
| 543 | 20250116 | 112900 | 990787265 | 3670 | 3670 | 3670 | 3670 | 304 |
| 544 | 20250116 | 112800 | 989671585 | 3670 | 3665 | 3670 | 3660 | 519 |
| 545 | 20250116 | 112700 | 987771365 | 3670 | 3670 | 3670 | 3660 | 1175 |
| 546 | 20250116 | 112600 | 983469115 | 3665 | 3670 | 3670 | 3665 | 2 |
| 547 | 20250116 | 112500 | 983461780 | 3665 | 3665 | 3670 | 3665 | 32 |
| 548 | 20250116 | 112400 | 983344470 | 3665 | 3665 | 3665 | 3665 | 480 |
| 549 | 20250116 | 112300 | 981585270 | 3670 | 3670 | 3670 | 3670 | 0 |
| 550 | 20250116 | 112200 | 981585270 | 3670 | 3670 | 3670 | 3670 | 2 |
| 551 | 20250116 | 112100 | 981577930 | 3670 | 3670 | 3670 | 3665 | 535 |
| 552 | 20250116 | 112000 | 979615610 | 3670 | 3670 | 3670 | 3670 | 536 |
| 553 | 20250116 | 111900 | 977648490 | 3670 | 3670 | 3670 | 3670 | 3 |
| 554 | 20250116 | 111800 | 977637480 | 3670 | 3675 | 3675 | 3665 | 8 |
| 555 | 20250116 | 111700 | 977608115 | 3665 | 3670 | 3675 | 3660 | 20 |
| 556 | 20250116 | 111600 | 977534720 | 3660 | 3660 | 3675 | 3650 | 5591 |
| 557 | 20250116 | 111500 | 957101790 | 3655 | 3675 | 3675 | 3655 | 4975 |
| 558 | 20250116 | 111400 | 938909300 | 3665 | 3665 | 3675 | 3665 | 6 |
| 559 | 20250116 | 111300 | 938887290 | 3670 | 3680 | 3680 | 3655 | 6115 |
| 560 | 20250116 | 111200 | 916483535 | 3680 | 3680 | 3680 | 3680 | 545 |
| 561 | 20250116 | 111100 | 914477935 | 3680 | 3680 | 3680 | 3680 | 8 |
| 562 | 20250116 | 111000 | 914448495 | 3675 | 3675 | 3675 | 3675 | 290 |
| 563 | 20250116 | 110900 | 913382745 | 3675 | 3675 | 3675 | 3675 | 2 |
| 564 | 20250116 | 110800 | 913375395 | 3675 | 3670 | 3675 | 3670 | 62 |
| 565 | 20250116 | 110700 | 913147840 | 3675 | 3675 | 3675 | 3675 | 54 |
| 566 | 20250116 | 110600 | 912949390 | 3675 | 3675 | 3675 | 3675 | 40 |
| 567 | 20250116 | 110500 | 912802390 | 3680 | 3675 | 3680 | 3675 | 990 |
| 568 | 20250116 | 110400 | 909164130 | 3675 | 3675 | 3675 | 3675 | 10 |
| 569 | 20250116 | 110300 | 909127380 | 3670 | 3670 | 3670 | 3670 | 400 |
| 570 | 20250116 | 110200 | 907659380 | 3670 | 3665 | 3675 | 3665 | 344 |
| 571 | 20250116 | 110100 | 906398590 | 3665 | 3670 | 3670 | 3665 | 506 |
| 572 | 20250116 | 110000 | 904541575 | 3675 | 3680 | 3680 | 3675 | 2886 |
| 573 | 20250116 | 105900 | 893928025 | 3685 | 3690 | 3690 | 3685 | 18 |
| 574 | 20250116 | 105800 | 893861690 | 3690 | 3690 | 3690 | 3690 | 20 |
| 575 | 20250116 | 105700 | 893787890 | 3690 | 3690 | 3690 | 3690 | 40 |
| 576 | 20250116 | 105600 | 893640290 | 3690 | 3685 | 3690 | 3680 | 58 |
| 577 | 20250116 | 105500 | 893426805 | 3690 | 3690 | 3690 | 3680 | 32 |
| 578 | 20250116 | 105400 | 893309020 | 3685 | 3685 | 3690 | 3685 | 129 |
| 579 | 20250116 | 105300 | 892833650 | 3690 | 3690 | 3690 | 3690 | 0 |
| 580 | 20250116 | 105200 | 892833650 | 3690 | 3690 | 3690 | 3690 | 0 |
| 581 | 20250116 | 105100 | 892833650 | 3690 | 3690 | 3690 | 3690 | 100 |
| 582 | 20250116 | 105000 | 892464650 | 3690 | 3690 | 3690 | 3685 | 212 |
| 583 | 20250116 | 104900 | 891682375 | 3685 | 3690 | 3690 | 3685 | 131 |
| 584 | 20250116 | 104800 | 891199630 | 3690 | 3690 | 3690 | 3690 | 94 |
| 585 | 20250116 | 104700 | 890852770 | 3690 | 3695 | 3695 | 3690 | 2 |
| 586 | 20250116 | 104600 | 890845385 | 3690 | 3695 | 3695 | 3690 | 2 |
| 587 | 20250116 | 104500 | 890838000 | 3685 | 3690 | 3690 | 3685 | 11 |
| 588 | 20250116 | 104400 | 890797460 | 3690 | 3690 | 3690 | 3685 | 200 |
| 589 | 20250116 | 104300 | 890059465 | 3690 | 3685 | 3690 | 3685 | 5 |
| 590 | 20250116 | 104200 | 890041020 | 3680 | 3685 | 3695 | 3680 | 2391 |
| 591 | 20250116 | 104100 | 881220915 | 3680 | 3675 | 3685 | 3675 | 2794 |
| 592 | 20250116 | 104000 | 870947170 | 3670 | 3670 | 3670 | 3670 | 51 |
| 593 | 20250116 | 103900 | 870760000 | 3665 | 3675 | 3675 | 3665 | 5500 |
| 594 | 20250116 | 103800 | 850579270 | 3675 | 3675 | 3675 | 3675 | 616 |
| 595 | 20250116 | 103700 | 848315470 | 3675 | 3675 | 3675 | 3675 | 200 |
| 596 | 20250116 | 103600 | 847580470 | 3675 | 3675 | 3675 | 3675 | 775 |
| 597 | 20250116 | 103500 | 844732345 | 3675 | 3675 | 3680 | 3675 | 1495 |
| 598 | 20250116 | 103400 | 839238215 | 3680 | 3685 | 3685 | 3675 | 1671 |
| 599 | 20250116 | 103300 | 833089860 | 3685 | 3685 | 3685 | 3680 | 145 |
| 600 | 20250116 | 103200 | 832555660 | 3685 | 3690 | 3695 | 3685 | 466 |
| 601 | 20250116 | 103100 | 830838370 | 3685 | 3695 | 3695 | 3685 | 774 |
| 602 | 20250116 | 103000 | 827986155 | 3695 | 3690 | 3695 | 3690 | 112 |
| 603 | 20250116 | 102900 | 827572860 | 3690 | 3695 | 3695 | 3690 | 1303 |
| 604 | 20250116 | 102800 | 822764775 | 3695 | 3695 | 3695 | 3695 | 8 |
| 605 | 20250116 | 102700 | 822735215 | 3690 | 3690 | 3695 | 3690 | 369 |
| 606 | 20250116 | 102600 | 821373600 | 3690 | 3690 | 3690 | 3690 | 45 |
| 607 | 20250116 | 102500 | 821207550 | 3690 | 3700 | 3700 | 3690 | 294 |
| 608 | 20250116 | 102400 | 820120910 | 3695 | 3690 | 3700 | 3690 | 1623 |
| 609 | 20250116 | 102300 | 814125475 | 3690 | 3690 | 3690 | 3690 | 0 |
| 610 | 20250116 | 102200 | 814125475 | 3690 | 3690 | 3695 | 3690 | 170 |
| 611 | 20250116 | 102100 | 813498070 | 3690 | 3690 | 3690 | 3690 | 1375 |
| 612 | 20250116 | 102000 | 808424320 | 3690 | 3695 | 3695 | 3690 | 33 |
| 613 | 20250116 | 101900 | 808302545 | 3695 | 3695 | 3700 | 3695 | 2359 |
| 614 | 20250116 | 101800 | 799579565 | 3695 | 3690 | 3700 | 3690 | 125 |
| 615 | 20250116 | 101700 | 799117175 | 3695 | 3690 | 3695 | 3690 | 1425 |
| 616 | 20250116 | 101600 | 793858920 | 3690 | 3705 | 3705 | 3690 | 3223 |
| 617 | 20250116 | 101500 | 781953825 | 3705 | 3705 | 3710 | 3700 | 2994 |
| 618 | 20250116 | 101400 | 770851430 | 3705 | 3700 | 3705 | 3700 | 147 |
| 619 | 20250116 | 101300 | 770307520 | 3705 | 3700 | 3705 | 3695 | 2724 |
| 620 | 20250116 | 101200 | 760217475 | 3695 | 3670 | 3705 | 3670 | 8150 |
| 621 | 20250116 | 101100 | 730099675 | 3675 | 3675 | 3680 | 3675 | 168 |
| 622 | 20250116 | 101000 | 729482270 | 3675 | 3675 | 3680 | 3675 | 111 |
| 623 | 20250116 | 100900 | 729074340 | 3680 | 3675 | 3680 | 3665 | 649 |
| 624 | 20250116 | 100800 | 726687865 | 3665 | 3655 | 3675 | 3655 | 5302 |
| 625 | 20250116 | 100700 | 707266435 | 3655 | 3655 | 3655 | 3655 | 335 |
| 626 | 20250116 | 100600 | 706042010 | 3655 | 3650 | 3655 | 3650 | 1565 |
| 627 | 20250116 | 100500 | 700327100 | 3645 | 3650 | 3650 | 3645 | 500 |
| 628 | 20250116 | 100400 | 698504150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 629 | 20250116 | 100300 | 698504150 | 3650 | 3650 | 3655 | 3645 | 1166 |
| 630 | 20250116 | 100200 | 694248390 | 3650 | 3650 | 3650 | 3650 | 335 |
| 631 | 20250116 | 100100 | 693025640 | 3650 | 3650 | 3655 | 3650 | 702 |
| 632 | 20250116 | 100000 | 690462335 | 3655 | 3655 | 3655 | 3645 | 1085 |
| 633 | 20250116 | 095900 | 686500880 | 3650 | 3645 | 3655 | 3640 | 1605 |
| 634 | 20250116 | 095800 | 680653910 | 3645 | 3655 | 3655 | 3640 | 941 |
| 635 | 20250116 | 095700 | 677228055 | 3640 | 3645 | 3655 | 3640 | 979 |
| 636 | 20250116 | 095600 | 673660545 | 3650 | 3645 | 3660 | 3640 | 1574 |
| 637 | 20250116 | 095500 | 667927655 | 3650 | 3660 | 3665 | 3650 | 7191 |
| 638 | 20250116 | 095400 | 641675685 | 3655 | 3650 | 3655 | 3650 | 60 |
| 639 | 20250116 | 095300 | 641456490 | 3650 | 3650 | 3655 | 3650 | 48 |
| 640 | 20250116 | 095200 | 641281285 | 3650 | 3650 | 3655 | 3645 | 1713 |
| 641 | 20250116 | 095100 | 635031225 | 3650 | 3650 | 3650 | 3650 | 490 |
| 642 | 20250116 | 095000 | 633242725 | 3650 | 3650 | 3650 | 3650 | 836 |
| 643 | 20250116 | 094900 | 630191325 | 3650 | 3650 | 3650 | 3645 | 951 |
| 644 | 20250116 | 094800 | 626723240 | 3650 | 3655 | 3660 | 3650 | 3126 |
| 645 | 20250116 | 094700 | 615303915 | 3655 | 3665 | 3665 | 3655 | 551 |
| 646 | 20250116 | 094600 | 613289640 | 3665 | 3660 | 3670 | 3655 | 213 |
| 647 | 20250116 | 094500 | 612510005 | 3655 | 3660 | 3660 | 3655 | 32 |
| 648 | 20250116 | 094400 | 612392990 | 3660 | 3660 | 3660 | 3660 | 18 |
| 649 | 20250116 | 094300 | 612327110 | 3660 | 3665 | 3665 | 3655 | 1179 |
| 650 | 20250116 | 094200 | 608010370 | 3670 | 3665 | 3670 | 3665 | 319 |
| 651 | 20250116 | 094100 | 606840870 | 3670 | 3660 | 3670 | 3660 | 1066 |
| 652 | 20250116 | 094000 | 602934575 | 3655 | 3655 | 3675 | 3655 | 2321 |
| 653 | 20250116 | 093900 | 594449790 | 3655 | 3650 | 3655 | 3650 | 1978 |
| 654 | 20250116 | 093800 | 587227785 | 3650 | 3650 | 3650 | 3645 | 146 |
| 655 | 20250116 | 093700 | 586695440 | 3645 | 3650 | 3655 | 3635 | 890 |
| 656 | 20250116 | 093600 | 583450120 | 3650 | 3685 | 3685 | 3600 | 34020 |
| 657 | 20250116 | 093500 | 459887215 | 3685 | 3670 | 3685 | 3670 | 3573 |
| 658 | 20250116 | 093400 | 446757925 | 3670 | 3670 | 3675 | 3655 | 5198 |
| 659 | 20250116 | 093300 | 427693855 | 3670 | 3670 | 3670 | 3665 | 334 |
| 660 | 20250116 | 093200 | 426469190 | 3670 | 3670 | 3670 | 3670 | 286 |
| 661 | 20250116 | 093100 | 425419570 | 3665 | 3670 | 3675 | 3660 | 1197 |
| 662 | 20250116 | 093000 | 421032545 | 3665 | 3640 | 3665 | 3640 | 4559 |
| 663 | 20250116 | 092900 | 404419015 | 3640 | 3680 | 3680 | 3625 | 17024 |
| 664 | 20250116 | 092800 | 342297385 | 3680 | 3685 | 3690 | 3680 | 5832 |
| 665 | 20250116 | 092700 | 320821940 | 3685 | 3685 | 3695 | 3685 | 5571 |
| 666 | 20250116 | 092600 | 300276770 | 3685 | 3695 | 3695 | 3685 | 2504 |
| 667 | 20250116 | 092500 | 291046235 | 3690 | 3690 | 3700 | 3680 | 2900 |
| 668 | 20250116 | 092400 | 280359435 | 3690 | 3700 | 3700 | 3690 | 3272 |
| 669 | 20250116 | 092300 | 268278860 | 3700 | 3700 | 3705 | 3690 | 4778 |
| 670 | 20250116 | 092200 | 250622170 | 3700 | 3720 | 3725 | 3695 | 3963 |
| 671 | 20250116 | 092100 | 235931660 | 3710 | 3730 | 3730 | 3710 | 10800 |
| 672 | 20250116 | 092000 | 195803910 | 3725 | 3725 | 3725 | 3725 | 600 |
| 673 | 20250116 | 091900 | 193568910 | 3720 | 3730 | 3730 | 3720 | 1812 |
| 674 | 20250116 | 091800 | 186817650 | 3730 | 3730 | 3730 | 3725 | 335 |
| 675 | 20250116 | 091700 | 185568810 | 3730 | 3720 | 3730 | 3720 | 4169 |
| 676 | 20250116 | 091600 | 170040525 | 3715 | 3725 | 3725 | 3715 | 1790 |
| 677 | 20250116 | 091500 | 163382980 | 3730 | 3730 | 3730 | 3730 | 40 |
| 678 | 20250116 | 091400 | 163233780 | 3730 | 3730 | 3730 | 3725 | 476 |
| 679 | 20250116 | 091300 | 161458435 | 3730 | 3730 | 3730 | 3730 | 0 |
| 680 | 20250116 | 091200 | 161458435 | 3730 | 3730 | 3730 | 3720 | 440 |
| 681 | 20250116 | 091100 | 159821145 | 3735 | 3730 | 3740 | 3730 | 6 |
| 682 | 20250116 | 091000 | 159798740 | 3720 | 3730 | 3740 | 3720 | 3378 |
| 683 | 20250116 | 090900 | 147215735 | 3740 | 3735 | 3740 | 3725 | 4648 |
| 684 | 20250116 | 090800 | 129878885 | 3740 | 3740 | 3750 | 3740 | 1062 |
| 685 | 20250116 | 090700 | 125906995 | 3740 | 3735 | 3740 | 3730 | 2836 |
| 686 | 20250116 | 090600 | 115324890 | 3740 | 3750 | 3750 | 3735 | 1721 |
| 687 | 20250116 | 090500 | 108890045 | 3735 | 3755 | 3755 | 3735 | 231 |
| 688 | 20250116 | 090400 | 108026290 | 3755 | 3760 | 3760 | 3745 | 1016 |
| 689 | 20250116 | 090300 | 104218560 | 3760 | 3745 | 3760 | 3730 | 3479 |
| 690 | 20250116 | 090200 | 91173310 | 3730 | 3750 | 3755 | 3730 | 1483 |
| 691 | 20250116 | 090100 | 85613035 | 3750 | 3735 | 3750 | 3720 | 2567 |
| 692 | 20250116 | 090000 | 76011430 | 3715 | 3725 | 3775 | 3715 | 20413 |