33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250108 | 200900 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 4674 |
| 3 | 20250108 | 200800 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 4 | 20250108 | 200700 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 5 | 20250108 | 200600 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 6 | 20250108 | 200500 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 7 | 20250108 | 200400 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 8 | 20250108 | 200300 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 9 | 20250108 | 200200 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 10 | 20250108 | 200100 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 11 | 20250108 | 200000 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 12 | 20250108 | 195900 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 13 | 20250108 | 195800 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 14 | 20250108 | 195700 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 15 | 20250108 | 195600 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 16 | 20250108 | 195500 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 17 | 20250108 | 195400 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 18 | 20250108 | 195300 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 19 | 20250108 | 195200 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 20 | 20250108 | 195100 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 21 | 20250108 | 195000 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 22 | 20250108 | 194900 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 23 | 20250108 | 194800 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 24 | 20250108 | 194700 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 25 | 20250108 | 194600 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 26 | 20250108 | 194500 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 27 | 20250108 | 194400 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 28 | 20250108 | 194300 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 29 | 20250108 | 194200 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 30 | 20250108 | 194100 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 31 | 20250108 | 194000 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 32 | 20250108 | 193900 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 4674 |
| 33 | 20250108 | 193800 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 34 | 20250108 | 193700 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 35 | 20250108 | 193600 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 36 | 20250108 | 193500 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 37 | 20250108 | 193400 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 38 | 20250108 | 193300 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 39 | 20250108 | 193200 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 40 | 20250108 | 193100 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 41 | 20250108 | 193000 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 42 | 20250108 | 192900 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 43 | 20250108 | 192800 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 44 | 20250108 | 192700 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 45 | 20250108 | 192600 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 46 | 20250108 | 192500 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 47 | 20250108 | 192400 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 48 | 20250108 | 192300 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 49 | 20250108 | 192200 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 50 | 20250108 | 192100 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 51 | 20250108 | 192000 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 52 | 20250108 | 191900 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 53 | 20250108 | 191800 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 54 | 20250108 | 191700 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 55 | 20250108 | 191600 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 56 | 20250108 | 191500 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 57 | 20250108 | 191400 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 58 | 20250108 | 191300 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 59 | 20250108 | 191200 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 60 | 20250108 | 191100 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 61 | 20250108 | 191000 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 62 | 20250108 | 190900 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 4674 |
| 63 | 20250108 | 190800 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 64 | 20250108 | 190700 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 65 | 20250108 | 190600 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 66 | 20250108 | 190500 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 67 | 20250108 | 190400 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 68 | 20250108 | 190300 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 69 | 20250108 | 190200 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 70 | 20250108 | 190100 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 71 | 20250108 | 190000 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 72 | 20250108 | 185900 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 73 | 20250108 | 185800 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 74 | 20250108 | 185700 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 75 | 20250108 | 185600 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 76 | 20250108 | 185500 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 77 | 20250108 | 185400 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 78 | 20250108 | 185300 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 79 | 20250108 | 185200 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 80 | 20250108 | 185100 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 81 | 20250108 | 185000 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 82 | 20250108 | 184900 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 83 | 20250108 | 184800 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 84 | 20250108 | 184700 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 85 | 20250108 | 184600 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 86 | 20250108 | 184500 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 87 | 20250108 | 184400 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 88 | 20250108 | 184300 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 89 | 20250108 | 184200 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 90 | 20250108 | 184100 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 91 | 20250108 | 184000 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 92 | 20250108 | 183900 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 4674 |
| 93 | 20250108 | 183800 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 94 | 20250108 | 183700 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 95 | 20250108 | 183600 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 96 | 20250108 | 183500 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 97 | 20250108 | 183400 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 98 | 20250108 | 183300 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 99 | 20250108 | 183200 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 100 | 20250108 | 183100 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 101 | 20250108 | 183000 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 102 | 20250108 | 182900 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 103 | 20250108 | 182800 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 104 | 20250108 | 182700 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 105 | 20250108 | 182600 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 106 | 20250108 | 182500 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 107 | 20250108 | 182400 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 108 | 20250108 | 182300 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 109 | 20250108 | 182200 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 110 | 20250108 | 182100 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 111 | 20250108 | 182000 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 112 | 20250108 | 181900 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 113 | 20250108 | 181800 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 114 | 20250108 | 181700 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 115 | 20250108 | 181600 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 116 | 20250108 | 181500 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 117 | 20250108 | 181400 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 118 | 20250108 | 181300 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 119 | 20250108 | 181200 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 120 | 20250108 | 181100 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 121 | 20250108 | 181000 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 122 | 20250108 | 180900 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 4674 |
| 123 | 20250108 | 180800 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 124 | 20250108 | 180700 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 125 | 20250108 | 180600 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 126 | 20250108 | 180500 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 127 | 20250108 | 180400 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 128 | 20250108 | 180300 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 129 | 20250108 | 180200 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 130 | 20250108 | 180100 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 131 | 20250108 | 180000 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 132 | 20250108 | 175900 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 133 | 20250108 | 175800 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 134 | 20250108 | 175700 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 135 | 20250108 | 175600 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 136 | 20250108 | 175500 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 137 | 20250108 | 175400 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 138 | 20250108 | 175300 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 139 | 20250108 | 175200 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 140 | 20250108 | 175100 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 141 | 20250108 | 175000 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 142 | 20250108 | 174900 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 143 | 20250108 | 174800 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 144 | 20250108 | 174700 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 145 | 20250108 | 174600 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 146 | 20250108 | 174500 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 147 | 20250108 | 174400 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 148 | 20250108 | 174300 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 149 | 20250108 | 174200 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 150 | 20250108 | 174100 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 151 | 20250108 | 174000 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 152 | 20250108 | 173900 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 4674 |
| 153 | 20250108 | 173800 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 154 | 20250108 | 173700 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 155 | 20250108 | 173600 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 156 | 20250108 | 173500 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 157 | 20250108 | 173400 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 158 | 20250108 | 173300 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 159 | 20250108 | 173200 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 160 | 20250108 | 173100 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 161 | 20250108 | 173000 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 162 | 20250108 | 172900 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 163 | 20250108 | 172800 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 164 | 20250108 | 172700 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 165 | 20250108 | 172600 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 166 | 20250108 | 172500 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 167 | 20250108 | 172400 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 168 | 20250108 | 172300 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 169 | 20250108 | 172200 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 170 | 20250108 | 172100 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 171 | 20250108 | 172000 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 172 | 20250108 | 171900 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 173 | 20250108 | 171800 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 174 | 20250108 | 171700 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 175 | 20250108 | 171600 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 176 | 20250108 | 171500 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 177 | 20250108 | 171400 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 178 | 20250108 | 171300 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 179 | 20250108 | 171200 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 180 | 20250108 | 171100 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 181 | 20250108 | 171000 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 182 | 20250108 | 170900 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 4674 |
| 183 | 20250108 | 170800 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 184 | 20250108 | 170700 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 185 | 20250108 | 170600 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 186 | 20250108 | 170500 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 187 | 20250108 | 170400 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 188 | 20250108 | 170300 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 189 | 20250108 | 170200 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 190 | 20250108 | 170100 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 191 | 20250108 | 170000 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 192 | 20250108 | 165900 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 193 | 20250108 | 165800 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 194 | 20250108 | 165700 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 195 | 20250108 | 165600 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 196 | 20250108 | 165500 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 197 | 20250108 | 165400 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 198 | 20250108 | 165300 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 199 | 20250108 | 165200 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 200 | 20250108 | 165100 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 201 | 20250108 | 165000 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 202 | 20250108 | 164900 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 203 | 20250108 | 164800 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 204 | 20250108 | 164700 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 205 | 20250108 | 164600 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 206 | 20250108 | 164500 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 207 | 20250108 | 164400 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 208 | 20250108 | 164300 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 209 | 20250108 | 164200 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 210 | 20250108 | 164100 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 211 | 20250108 | 164000 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 212 | 20250108 | 163900 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 4674 |
| 213 | 20250108 | 163800 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 214 | 20250108 | 163700 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 215 | 20250108 | 163600 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 216 | 20250108 | 163500 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 217 | 20250108 | 163400 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 218 | 20250108 | 163300 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 219 | 20250108 | 163200 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 220 | 20250108 | 163100 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 221 | 20250108 | 163000 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 222 | 20250108 | 162900 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 223 | 20250108 | 162800 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 224 | 20250108 | 162700 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 225 | 20250108 | 162600 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 226 | 20250108 | 162500 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 227 | 20250108 | 162400 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 228 | 20250108 | 162300 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 229 | 20250108 | 162200 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 230 | 20250108 | 162100 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 231 | 20250108 | 162000 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 232 | 20250108 | 161900 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 233 | 20250108 | 161800 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 234 | 20250108 | 161700 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 235 | 20250108 | 161600 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 236 | 20250108 | 161500 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 237 | 20250108 | 161400 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 238 | 20250108 | 161300 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 239 | 20250108 | 161200 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 240 | 20250108 | 161100 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 241 | 20250108 | 161000 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 242 | 20250108 | 160900 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 4674 |
| 243 | 20250108 | 160800 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 244 | 20250108 | 160700 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 245 | 20250108 | 160600 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 246 | 20250108 | 160500 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 247 | 20250108 | 160400 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 248 | 20250108 | 160300 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 249 | 20250108 | 160200 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 250 | 20250108 | 160100 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 251 | 20250108 | 160000 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 252 | 20250108 | 155900 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 253 | 20250108 | 155800 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 254 | 20250108 | 155700 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 255 | 20250108 | 155600 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 256 | 20250108 | 155500 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 257 | 20250108 | 155400 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 258 | 20250108 | 155300 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 259 | 20250108 | 155200 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 260 | 20250108 | 155100 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 261 | 20250108 | 155000 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 262 | 20250108 | 154900 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 263 | 20250108 | 154800 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 264 | 20250108 | 154700 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 265 | 20250108 | 154600 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 266 | 20250108 | 154500 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 267 | 20250108 | 154400 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 268 | 20250108 | 154300 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 269 | 20250108 | 154200 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 270 | 20250108 | 154100 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 271 | 20250108 | 154000 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 272 | 20250108 | 153900 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 4674 |
| 273 | 20250108 | 153800 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 274 | 20250108 | 153700 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 275 | 20250108 | 153600 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 276 | 20250108 | 153500 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 277 | 20250108 | 153400 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 278 | 20250108 | 153300 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 279 | 20250108 | 153200 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 280 | 20250108 | 153100 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 281 | 20250108 | 153000 | 1883815765 | 3530 | 3530 | 3530 | 3530 | 4674 |
| 282 | 20250108 | 152900 | 1867316545 | 3535 | 3535 | 3535 | 3535 | 0 |
| 283 | 20250108 | 152800 | 1867316545 | 3535 | 3535 | 3535 | 3535 | 0 |
| 284 | 20250108 | 152700 | 1867316545 | 3535 | 3535 | 3535 | 3535 | 0 |
| 285 | 20250108 | 152600 | 1867316545 | 3535 | 3535 | 3535 | 3535 | 0 |
| 286 | 20250108 | 152500 | 1867316545 | 3535 | 3535 | 3535 | 3535 | 0 |
| 287 | 20250108 | 152400 | 1867316545 | 3535 | 3535 | 3535 | 3535 | 0 |
| 288 | 20250108 | 152300 | 1867316545 | 3535 | 3535 | 3535 | 3535 | 0 |
| 289 | 20250108 | 152200 | 1867316545 | 3535 | 3535 | 3535 | 3535 | 0 |
| 290 | 20250108 | 152100 | 1867316545 | 3535 | 3535 | 3535 | 3535 | 0 |
| 291 | 20250108 | 152000 | 1867316545 | 3535 | 3535 | 3535 | 3535 | 0 |
| 292 | 20250108 | 151900 | 1867316545 | 3535 | 3540 | 3540 | 3530 | 1643 |
| 293 | 20250108 | 151800 | 1861501775 | 3540 | 3540 | 3540 | 3530 | 391 |
| 294 | 20250108 | 151700 | 1860117645 | 3540 | 3535 | 3540 | 3535 | 4212 |
| 295 | 20250108 | 151600 | 1845207170 | 3540 | 3540 | 3540 | 3540 | 0 |
| 296 | 20250108 | 151500 | 1845207170 | 3540 | 3535 | 3540 | 3535 | 506 |
| 297 | 20250108 | 151400 | 1843418455 | 3540 | 3530 | 3540 | 3530 | 3463 |
| 298 | 20250108 | 151300 | 1831179505 | 3535 | 3525 | 3535 | 3520 | 2517 |
| 299 | 20250108 | 151200 | 1822303125 | 3525 | 3530 | 3530 | 3520 | 1565 |
| 300 | 20250108 | 151100 | 1816788305 | 3530 | 3525 | 3530 | 3525 | 850 |
| 301 | 20250108 | 151000 | 1813787880 | 3525 | 3520 | 3525 | 3515 | 5990 |
| 302 | 20250108 | 150900 | 1792690145 | 3520 | 3520 | 3520 | 3520 | 539 |
| 303 | 20250108 | 150800 | 1790792865 | 3520 | 3520 | 3520 | 3515 | 1582 |
| 304 | 20250108 | 150700 | 1785224795 | 3520 | 3515 | 3520 | 3515 | 1751 |
| 305 | 20250108 | 150600 | 1779061775 | 3520 | 3520 | 3520 | 3515 | 995 |
| 306 | 20250108 | 150500 | 1775560375 | 3515 | 3515 | 3515 | 3515 | 200 |
| 307 | 20250108 | 150400 | 1774857375 | 3520 | 3520 | 3520 | 3515 | 124 |
| 308 | 20250108 | 150300 | 1774421395 | 3515 | 3520 | 3520 | 3515 | 350 |
| 309 | 20250108 | 150200 | 1773190895 | 3520 | 3515 | 3520 | 3515 | 870 |
| 310 | 20250108 | 150100 | 1770129495 | 3515 | 3515 | 3515 | 3515 | 10 |
| 311 | 20250108 | 150000 | 1770094345 | 3515 | 3515 | 3515 | 3515 | 3099 |
| 312 | 20250108 | 145900 | 1759201360 | 3515 | 3510 | 3515 | 3510 | 26 |
| 313 | 20250108 | 145800 | 1759110070 | 3510 | 3515 | 3515 | 3510 | 303 |
| 314 | 20250108 | 145700 | 1758046525 | 3510 | 3510 | 3510 | 3510 | 237 |
| 315 | 20250108 | 145600 | 1757214655 | 3515 | 3515 | 3515 | 3515 | 2299 |
| 316 | 20250108 | 145500 | 1749133670 | 3520 | 3515 | 3520 | 3515 | 231 |
| 317 | 20250108 | 145400 | 1748321700 | 3520 | 3520 | 3520 | 3520 | 5 |
| 318 | 20250108 | 145300 | 1748304100 | 3515 | 3515 | 3515 | 3515 | 351 |
| 319 | 20250108 | 145200 | 1747070335 | 3515 | 3515 | 3515 | 3515 | 10 |
| 320 | 20250108 | 145100 | 1747035185 | 3515 | 3515 | 3515 | 3515 | 200 |
| 321 | 20250108 | 145000 | 1746332185 | 3515 | 3515 | 3515 | 3510 | 3675 |
| 322 | 20250108 | 144900 | 1733432905 | 3520 | 3515 | 3520 | 3515 | 702 |
| 323 | 20250108 | 144800 | 1730965365 | 3515 | 3520 | 3520 | 3515 | 205 |
| 324 | 20250108 | 144700 | 1730243790 | 3520 | 3515 | 3520 | 3515 | 501 |
| 325 | 20250108 | 144600 | 1728482770 | 3515 | 3520 | 3520 | 3515 | 1261 |
| 326 | 20250108 | 144500 | 1724045355 | 3520 | 3520 | 3520 | 3520 | 0 |
| 327 | 20250108 | 144400 | 1724045355 | 3520 | 3520 | 3520 | 3515 | 27 |
| 328 | 20250108 | 144300 | 1723950320 | 3520 | 3515 | 3520 | 3515 | 49 |
| 329 | 20250108 | 144200 | 1723778080 | 3515 | 3515 | 3515 | 3510 | 902 |
| 330 | 20250108 | 144100 | 1720610050 | 3515 | 3515 | 3515 | 3515 | 100 |
| 331 | 20250108 | 144000 | 1720258550 | 3515 | 3515 | 3515 | 3515 | 4556 |
| 332 | 20250108 | 143900 | 1704244210 | 3520 | 3520 | 3520 | 3515 | 1274 |
| 333 | 20250108 | 143800 | 1699762230 | 3520 | 3520 | 3520 | 3520 | 0 |
| 334 | 20250108 | 143700 | 1699762230 | 3520 | 3520 | 3520 | 3520 | 170 |
| 335 | 20250108 | 143600 | 1699163830 | 3520 | 3520 | 3520 | 3520 | 133 |
| 336 | 20250108 | 143500 | 1698695670 | 3520 | 3520 | 3520 | 3520 | 3919 |
| 337 | 20250108 | 143400 | 1684900790 | 3525 | 3530 | 3530 | 3525 | 282 |
| 338 | 20250108 | 143300 | 1683906715 | 3530 | 3530 | 3530 | 3525 | 140 |
| 339 | 20250108 | 143200 | 1683413190 | 3530 | 3525 | 3530 | 3525 | 4 |
| 340 | 20250108 | 143100 | 1683399080 | 3530 | 3520 | 3530 | 3520 | 83 |
| 341 | 20250108 | 143000 | 1683106895 | 3525 | 3530 | 3530 | 3525 | 2131 |
| 342 | 20250108 | 142900 | 1675594795 | 3530 | 3530 | 3530 | 3530 | 605 |
| 343 | 20250108 | 142800 | 1673459145 | 3530 | 3530 | 3530 | 3530 | 0 |
| 344 | 20250108 | 142700 | 1673459145 | 3530 | 3530 | 3530 | 3530 | 0 |
| 345 | 20250108 | 142600 | 1673459145 | 3530 | 3530 | 3530 | 3530 | 1 |
| 346 | 20250108 | 142500 | 1673455615 | 3530 | 3525 | 3530 | 3525 | 1510 |
| 347 | 20250108 | 142400 | 1668132855 | 3530 | 3530 | 3530 | 3525 | 12 |
| 348 | 20250108 | 142300 | 1668090545 | 3530 | 3530 | 3530 | 3530 | 1 |
| 349 | 20250108 | 142200 | 1668087015 | 3525 | 3525 | 3525 | 3525 | 1698 |
| 350 | 20250108 | 142100 | 1662101565 | 3525 | 3525 | 3525 | 3520 | 203 |
| 351 | 20250108 | 142000 | 1661386000 | 3525 | 3525 | 3525 | 3520 | 354 |
| 352 | 20250108 | 141900 | 1660139165 | 3525 | 3525 | 3525 | 3525 | 0 |
| 353 | 20250108 | 141800 | 1660139165 | 3525 | 3520 | 3525 | 3520 | 12 |
| 354 | 20250108 | 141700 | 1660096915 | 3525 | 3525 | 3525 | 3525 | 1 |
| 355 | 20250108 | 141600 | 1660093390 | 3520 | 3520 | 3520 | 3520 | 0 |
| 356 | 20250108 | 141500 | 1660093390 | 3520 | 3520 | 3525 | 3520 | 2668 |
| 357 | 20250108 | 141400 | 1650702025 | 3525 | 3525 | 3525 | 3525 | 0 |
| 358 | 20250108 | 141300 | 1650702025 | 3525 | 3520 | 3525 | 3520 | 17 |
| 359 | 20250108 | 141200 | 1650642170 | 3525 | 3520 | 3525 | 3520 | 293 |
| 360 | 20250108 | 141100 | 1649610100 | 3525 | 3525 | 3525 | 3520 | 102 |
| 361 | 20250108 | 141000 | 1649251050 | 3520 | 3525 | 3525 | 3520 | 211 |
| 362 | 20250108 | 140900 | 1648508275 | 3520 | 3525 | 3525 | 3520 | 141 |
| 363 | 20250108 | 140800 | 1648011885 | 3525 | 3525 | 3525 | 3525 | 0 |
| 364 | 20250108 | 140700 | 1648011885 | 3525 | 3525 | 3525 | 3525 | 31 |
| 365 | 20250108 | 140600 | 1647902610 | 3525 | 3520 | 3525 | 3520 | 487 |
| 366 | 20250108 | 140500 | 1646188365 | 3520 | 3520 | 3520 | 3520 | 329 |
| 367 | 20250108 | 140400 | 1645030285 | 3520 | 3520 | 3520 | 3520 | 50 |
| 368 | 20250108 | 140300 | 1644854285 | 3520 | 3520 | 3520 | 3520 | 0 |
| 369 | 20250108 | 140200 | 1644854285 | 3520 | 3520 | 3520 | 3520 | 80 |
| 370 | 20250108 | 140100 | 1644572685 | 3520 | 3520 | 3525 | 3520 | 190 |
| 371 | 20250108 | 140000 | 1643903870 | 3520 | 3515 | 3525 | 3515 | 1108 |
| 372 | 20250108 | 135900 | 1640004080 | 3515 | 3515 | 3520 | 3515 | 807 |
| 373 | 20250108 | 135800 | 1637167470 | 3515 | 3520 | 3520 | 3515 | 458 |
| 374 | 20250108 | 135700 | 1635557595 | 3520 | 3515 | 3520 | 3515 | 1003 |
| 375 | 20250108 | 135600 | 1632032035 | 3520 | 3520 | 3525 | 3520 | 12 |
| 376 | 20250108 | 135500 | 1631989790 | 3520 | 3525 | 3525 | 3520 | 228 |
| 377 | 20250108 | 135400 | 1631187215 | 3520 | 3525 | 3525 | 3520 | 313 |
| 378 | 20250108 | 135300 | 1630085425 | 3525 | 3525 | 3525 | 3525 | 200 |
| 379 | 20250108 | 135200 | 1629380425 | 3525 | 3525 | 3525 | 3525 | 1 |
| 380 | 20250108 | 135100 | 1629376900 | 3520 | 3525 | 3525 | 3515 | 2403 |
| 381 | 20250108 | 135000 | 1620927845 | 3515 | 3515 | 3515 | 3515 | 571 |
| 382 | 20250108 | 134900 | 1618920780 | 3525 | 3525 | 3525 | 3525 | 120 |
| 383 | 20250108 | 134800 | 1618497780 | 3525 | 3525 | 3525 | 3525 | 0 |
| 384 | 20250108 | 134700 | 1618497780 | 3525 | 3530 | 3530 | 3515 | 3003 |
| 385 | 20250108 | 134600 | 1607935170 | 3530 | 3530 | 3530 | 3530 | 2 |
| 386 | 20250108 | 134500 | 1607928110 | 3525 | 3525 | 3525 | 3525 | 30 |
| 387 | 20250108 | 134400 | 1607822360 | 3525 | 3525 | 3525 | 3525 | 640 |
| 388 | 20250108 | 134300 | 1605566360 | 3520 | 3525 | 3525 | 3520 | 302 |
| 389 | 20250108 | 134200 | 1604503190 | 3520 | 3520 | 3520 | 3520 | 300 |
| 390 | 20250108 | 134100 | 1603447190 | 3525 | 3520 | 3525 | 3520 | 115 |
| 391 | 20250108 | 134000 | 1603042315 | 3525 | 3525 | 3525 | 3525 | 0 |
| 392 | 20250108 | 133900 | 1603042315 | 3525 | 3520 | 3525 | 3520 | 2 |
| 393 | 20250108 | 133800 | 1603035270 | 3525 | 3525 | 3525 | 3525 | 1 |
| 394 | 20250108 | 133700 | 1603031745 | 3525 | 3525 | 3525 | 3525 | 100 |
| 395 | 20250108 | 133600 | 1602679245 | 3525 | 3525 | 3525 | 3525 | 70 |
| 396 | 20250108 | 133500 | 1602432495 | 3525 | 3520 | 3525 | 3515 | 5003 |
| 397 | 20250108 | 133400 | 1584843725 | 3515 | 3520 | 3525 | 3515 | 316 |
| 398 | 20250108 | 133300 | 1583732835 | 3525 | 3520 | 3525 | 3520 | 431 |
| 399 | 20250108 | 133200 | 1582215710 | 3525 | 3525 | 3525 | 3525 | 0 |
| 400 | 20250108 | 133100 | 1582215710 | 3525 | 3525 | 3525 | 3525 | 0 |
| 401 | 20250108 | 133000 | 1582215710 | 3525 | 3525 | 3525 | 3525 | 20 |
| 402 | 20250108 | 132900 | 1582145210 | 3525 | 3525 | 3525 | 3525 | 50 |
| 403 | 20250108 | 132800 | 1581968960 | 3530 | 3520 | 3530 | 3520 | 301 |
| 404 | 20250108 | 132700 | 1580906440 | 3530 | 3525 | 3530 | 3525 | 49 |
| 405 | 20250108 | 132600 | 1580733705 | 3525 | 3525 | 3525 | 3525 | 3 |
| 406 | 20250108 | 132500 | 1580723130 | 3525 | 3525 | 3525 | 3525 | 362 |
| 407 | 20250108 | 132400 | 1579447080 | 3530 | 3525 | 3530 | 3525 | 6 |
| 408 | 20250108 | 132300 | 1579425925 | 3530 | 3530 | 3530 | 3530 | 1 |
| 409 | 20250108 | 132200 | 1579422395 | 3535 | 3535 | 3535 | 3535 | 30 |
| 410 | 20250108 | 132100 | 1579316345 | 3535 | 3540 | 3540 | 3535 | 23 |
| 411 | 20250108 | 132000 | 1579235000 | 3540 | 3535 | 3540 | 3535 | 307 |
| 412 | 20250108 | 131900 | 1578149750 | 3535 | 3535 | 3535 | 3530 | 511 |
| 413 | 20250108 | 131800 | 1576343390 | 3535 | 3535 | 3535 | 3535 | 0 |
| 414 | 20250108 | 131700 | 1576343390 | 3535 | 3535 | 3535 | 3535 | 200 |
| 415 | 20250108 | 131600 | 1575636390 | 3535 | 3535 | 3535 | 3535 | 1 |
| 416 | 20250108 | 131500 | 1575632855 | 3520 | 3530 | 3535 | 3520 | 19 |
| 417 | 20250108 | 131400 | 1575565930 | 3535 | 3535 | 3535 | 3535 | 0 |
| 418 | 20250108 | 131300 | 1575565930 | 3535 | 3535 | 3535 | 3535 | 0 |
| 419 | 20250108 | 131200 | 1575565930 | 3535 | 3535 | 3535 | 3535 | 0 |
| 420 | 20250108 | 131100 | 1575565930 | 3535 | 3535 | 3535 | 3535 | 0 |
| 421 | 20250108 | 131000 | 1575565930 | 3535 | 3530 | 3535 | 3515 | 2003 |
| 422 | 20250108 | 130900 | 1568514795 | 3535 | 3535 | 3535 | 3535 | 3 |
| 423 | 20250108 | 130800 | 1568504190 | 3535 | 3535 | 3535 | 3535 | 300 |
| 424 | 20250108 | 130700 | 1567443690 | 3540 | 3540 | 3540 | 3540 | 10 |
| 425 | 20250108 | 130600 | 1567408290 | 3540 | 3540 | 3540 | 3540 | 13 |
| 426 | 20250108 | 130500 | 1567362270 | 3540 | 3540 | 3540 | 3540 | 23 |
| 427 | 20250108 | 130400 | 1567280850 | 3540 | 3535 | 3540 | 3535 | 348 |
| 428 | 20250108 | 130300 | 1566049940 | 3535 | 3530 | 3535 | 3530 | 1218 |
| 429 | 20250108 | 130200 | 1561747900 | 3530 | 3530 | 3530 | 3530 | 0 |
| 430 | 20250108 | 130100 | 1561747900 | 3530 | 3530 | 3530 | 3530 | 312 |
| 431 | 20250108 | 130000 | 1560646540 | 3530 | 3530 | 3530 | 3530 | 406 |
| 432 | 20250108 | 125900 | 1559213360 | 3530 | 3530 | 3530 | 3530 | 6 |
| 433 | 20250108 | 125800 | 1559192180 | 3530 | 3525 | 3530 | 3525 | 13 |
| 434 | 20250108 | 125700 | 1559146345 | 3525 | 3525 | 3525 | 3525 | 1600 |
| 435 | 20250108 | 125600 | 1553506345 | 3525 | 3525 | 3525 | 3525 | 0 |
| 436 | 20250108 | 125500 | 1553506345 | 3525 | 3525 | 3525 | 3525 | 1 |
| 437 | 20250108 | 125400 | 1553502820 | 3510 | 3520 | 3520 | 3510 | 5826 |
| 438 | 20250108 | 125300 | 1533036495 | 3525 | 3525 | 3525 | 3525 | 30 |
| 439 | 20250108 | 125200 | 1532930745 | 3525 | 3525 | 3525 | 3525 | 0 |
| 440 | 20250108 | 125100 | 1532930745 | 3525 | 3525 | 3525 | 3525 | 90 |
| 441 | 20250108 | 125000 | 1532613495 | 3525 | 3525 | 3525 | 3525 | 0 |
| 442 | 20250108 | 124900 | 1532613495 | 3525 | 3525 | 3525 | 3525 | 5 |
| 443 | 20250108 | 124800 | 1532595870 | 3525 | 3525 | 3525 | 3525 | 11 |
| 444 | 20250108 | 124700 | 1532557095 | 3515 | 3520 | 3520 | 3515 | 179 |
| 445 | 20250108 | 124600 | 1531927760 | 3515 | 3525 | 3525 | 3515 | 669 |
| 446 | 20250108 | 124500 | 1529573325 | 3520 | 3520 | 3525 | 3520 | 361 |
| 447 | 20250108 | 124400 | 1528302505 | 3520 | 3520 | 3520 | 3520 | 3 |
| 448 | 20250108 | 124300 | 1528291945 | 3520 | 3520 | 3520 | 3520 | 126 |
| 449 | 20250108 | 124200 | 1527848425 | 3520 | 3520 | 3520 | 3520 | 4 |
| 450 | 20250108 | 124100 | 1527834345 | 3520 | 3520 | 3520 | 3520 | 0 |
| 451 | 20250108 | 124000 | 1527834345 | 3520 | 3515 | 3520 | 3515 | 4 |
| 452 | 20250108 | 123900 | 1527820275 | 3515 | 3510 | 3515 | 3500 | 15051 |
| 453 | 20250108 | 123800 | 1475121540 | 3510 | 3510 | 3510 | 3510 | 2 |
| 454 | 20250108 | 123700 | 1475114520 | 3505 | 3515 | 3515 | 3505 | 3120 |
| 455 | 20250108 | 123600 | 1464164735 | 3510 | 3515 | 3515 | 3510 | 228 |
| 456 | 20250108 | 123500 | 1463364215 | 3525 | 3515 | 3525 | 3510 | 10488 |
| 457 | 20250108 | 123400 | 1426502535 | 3525 | 3525 | 3525 | 3525 | 1 |
| 458 | 20250108 | 123300 | 1426499010 | 3525 | 3520 | 3525 | 3520 | 151 |
| 459 | 20250108 | 123200 | 1425967485 | 3520 | 3525 | 3525 | 3520 | 524 |
| 460 | 20250108 | 123100 | 1424123000 | 3525 | 3520 | 3525 | 3520 | 188 |
| 461 | 20250108 | 123000 | 1423461225 | 3520 | 3525 | 3525 | 3520 | 2 |
| 462 | 20250108 | 122900 | 1423454180 | 3525 | 3525 | 3525 | 3525 | 1 |
| 463 | 20250108 | 122800 | 1423450655 | 3525 | 3520 | 3525 | 3520 | 139 |
| 464 | 20250108 | 122700 | 1422961360 | 3520 | 3520 | 3520 | 3520 | 280 |
| 465 | 20250108 | 122600 | 1421975760 | 3520 | 3520 | 3520 | 3515 | 38 |
| 466 | 20250108 | 122500 | 1421842040 | 3520 | 3525 | 3525 | 3520 | 421 |
| 467 | 20250108 | 122400 | 1420360015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 468 | 20250108 | 122300 | 1420360015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 469 | 20250108 | 122200 | 1420360015 | 3520 | 3520 | 3520 | 3520 | 1 |
| 470 | 20250108 | 122100 | 1420356495 | 3520 | 3515 | 3520 | 3515 | 119 |
| 471 | 20250108 | 122000 | 1419937665 | 3510 | 3510 | 3510 | 3510 | 2 |
| 472 | 20250108 | 121900 | 1419930645 | 3510 | 3515 | 3515 | 3510 | 500 |
| 473 | 20250108 | 121800 | 1418175610 | 3515 | 3515 | 3515 | 3515 | 1612 |
| 474 | 20250108 | 121700 | 1412509430 | 3515 | 3515 | 3515 | 3515 | 396 |
| 475 | 20250108 | 121600 | 1411117490 | 3520 | 3520 | 3520 | 3520 | 0 |
| 476 | 20250108 | 121500 | 1411117490 | 3520 | 3520 | 3520 | 3515 | 757 |
| 477 | 20250108 | 121400 | 1408455360 | 3520 | 3525 | 3525 | 3520 | 24 |
| 478 | 20250108 | 121300 | 1408370860 | 3540 | 3540 | 3540 | 3540 | 160 |
| 479 | 20250108 | 121200 | 1407804460 | 3540 | 3535 | 3540 | 3535 | 853 |
| 480 | 20250108 | 121100 | 1404789060 | 3535 | 3525 | 3535 | 3525 | 4550 |
| 481 | 20250108 | 121000 | 1388750300 | 3535 | 3535 | 3535 | 3535 | 0 |
| 482 | 20250108 | 120900 | 1388750300 | 3535 | 3530 | 3535 | 3525 | 1408 |
| 483 | 20250108 | 120800 | 1383786810 | 3530 | 3530 | 3530 | 3530 | 30 |
| 484 | 20250108 | 120700 | 1383680910 | 3535 | 3525 | 3535 | 3525 | 2758 |
| 485 | 20250108 | 120600 | 1373945840 | 3530 | 3520 | 3530 | 3520 | 2021 |
| 486 | 20250108 | 120500 | 1366821840 | 3525 | 3510 | 3525 | 3510 | 169 |
| 487 | 20250108 | 120400 | 1366226535 | 3520 | 3520 | 3520 | 3520 | 1050 |
| 488 | 20250108 | 120300 | 1362530535 | 3520 | 3520 | 3520 | 3510 | 217 |
| 489 | 20250108 | 120200 | 1361766845 | 3520 | 3520 | 3520 | 3520 | 57 |
| 490 | 20250108 | 120100 | 1361566205 | 3520 | 3520 | 3520 | 3520 | 510 |
| 491 | 20250108 | 120000 | 1359771005 | 3520 | 3515 | 3520 | 3515 | 2 |
| 492 | 20250108 | 115900 | 1359763970 | 3525 | 3515 | 3525 | 3515 | 502 |
| 493 | 20250108 | 115800 | 1357997850 | 3520 | 3515 | 3520 | 3515 | 3029 |
| 494 | 20250108 | 115700 | 1347350910 | 3525 | 3530 | 3530 | 3515 | 33 |
| 495 | 20250108 | 115600 | 1347234745 | 3515 | 3525 | 3530 | 3515 | 307 |
| 496 | 20250108 | 115500 | 1346155325 | 3525 | 3525 | 3525 | 3525 | 397 |
| 497 | 20250108 | 115400 | 1344755900 | 3525 | 3520 | 3525 | 3520 | 1193 |
| 498 | 20250108 | 115300 | 1340556535 | 3520 | 3520 | 3520 | 3520 | 2000 |
| 499 | 20250108 | 115200 | 1333516535 | 3520 | 3525 | 3530 | 3520 | 3707 |
| 500 | 20250108 | 115100 | 1320466335 | 3520 | 3520 | 3520 | 3520 | 1500 |
| 501 | 20250108 | 115000 | 1315186335 | 3520 | 3525 | 3525 | 3520 | 661 |
| 502 | 20250108 | 114900 | 1312856315 | 3525 | 3525 | 3525 | 3520 | 2923 |
| 503 | 20250108 | 114800 | 1302556440 | 3530 | 3530 | 3530 | 3530 | 0 |
| 504 | 20250108 | 114700 | 1302556440 | 3530 | 3530 | 3530 | 3530 | 30 |
| 505 | 20250108 | 114600 | 1302450540 | 3530 | 3530 | 3530 | 3530 | 0 |
| 506 | 20250108 | 114500 | 1302450540 | 3530 | 3530 | 3530 | 3530 | 0 |
| 507 | 20250108 | 114400 | 1302450540 | 3530 | 3530 | 3530 | 3530 | 2 |
| 508 | 20250108 | 114300 | 1302443480 | 3525 | 3525 | 3530 | 3520 | 1603 |
| 509 | 20250108 | 114200 | 1296795900 | 3525 | 3525 | 3525 | 3525 | 62 |
| 510 | 20250108 | 114100 | 1296577350 | 3525 | 3525 | 3530 | 3520 | 519 |
| 511 | 20250108 | 114000 | 1294748125 | 3535 | 3520 | 3535 | 3520 | 565 |
| 512 | 20250108 | 113900 | 1292756475 | 3520 | 3520 | 3525 | 3520 | 2749 |
| 513 | 20250108 | 113800 | 1283079980 | 3525 | 3525 | 3525 | 3525 | 0 |
| 514 | 20250108 | 113700 | 1283079980 | 3525 | 3530 | 3535 | 3525 | 3078 |
| 515 | 20250108 | 113600 | 1272229215 | 3525 | 3530 | 3535 | 3525 | 313 |
| 516 | 20250108 | 113500 | 1271125705 | 3535 | 3535 | 3535 | 3535 | 10 |
| 517 | 20250108 | 113400 | 1271090355 | 3535 | 3530 | 3535 | 3525 | 526 |
| 518 | 20250108 | 113300 | 1269236065 | 3530 | 3530 | 3530 | 3530 | 1055 |
| 519 | 20250108 | 113200 | 1265511915 | 3530 | 3530 | 3535 | 3530 | 4 |
| 520 | 20250108 | 113100 | 1265497785 | 3535 | 3535 | 3535 | 3535 | 11 |
| 521 | 20250108 | 113000 | 1265458900 | 3530 | 3530 | 3535 | 3530 | 154 |
| 522 | 20250108 | 112900 | 1264915275 | 3530 | 3530 | 3530 | 3530 | 10 |
| 523 | 20250108 | 112800 | 1264879975 | 3530 | 3530 | 3530 | 3530 | 10 |
| 524 | 20250108 | 112700 | 1264844675 | 3535 | 3530 | 3535 | 3530 | 662 |
| 525 | 20250108 | 112600 | 1262507810 | 3535 | 3530 | 3535 | 3530 | 592 |
| 526 | 20250108 | 112500 | 1260417315 | 3530 | 3535 | 3535 | 3530 | 56 |
| 527 | 20250108 | 112400 | 1260219630 | 3530 | 3530 | 3530 | 3530 | 771 |
| 528 | 20250108 | 112300 | 1257498000 | 3535 | 3535 | 3535 | 3535 | 75 |
| 529 | 20250108 | 112200 | 1257232875 | 3530 | 3535 | 3535 | 3530 | 1321 |
| 530 | 20250108 | 112100 | 1252569715 | 3530 | 3530 | 3530 | 3530 | 541 |
| 531 | 20250108 | 112000 | 1250659985 | 3530 | 3540 | 3540 | 3530 | 11 |
| 532 | 20250108 | 111900 | 1250621095 | 3530 | 3540 | 3540 | 3530 | 8357 |
| 533 | 20250108 | 111800 | 1221080095 | 3535 | 3535 | 3535 | 3535 | 300 |
| 534 | 20250108 | 111700 | 1220019595 | 3540 | 3540 | 3540 | 3540 | 300 |
| 535 | 20250108 | 111600 | 1218957595 | 3545 | 3545 | 3545 | 3545 | 0 |
| 536 | 20250108 | 111500 | 1218957595 | 3545 | 3540 | 3545 | 3540 | 1872 |
| 537 | 20250108 | 111400 | 1212330675 | 3540 | 3535 | 3540 | 3535 | 1821 |
| 538 | 20250108 | 111300 | 1205888330 | 3540 | 3540 | 3540 | 3540 | 0 |
| 539 | 20250108 | 111200 | 1205888330 | 3540 | 3535 | 3540 | 3535 | 601 |
| 540 | 20250108 | 111100 | 1203761290 | 3540 | 3535 | 3540 | 3535 | 306 |
| 541 | 20250108 | 111000 | 1202679565 | 3540 | 3540 | 3540 | 3540 | 1000 |
| 542 | 20250108 | 110900 | 1199139565 | 3545 | 3545 | 3545 | 3545 | 0 |
| 543 | 20250108 | 110800 | 1199139565 | 3545 | 3545 | 3545 | 3545 | 0 |
| 544 | 20250108 | 110700 | 1199139565 | 3545 | 3540 | 3545 | 3540 | 717 |
| 545 | 20250108 | 110600 | 1196601365 | 3530 | 3530 | 3530 | 3530 | 700 |
| 546 | 20250108 | 110500 | 1194130365 | 3530 | 3545 | 3545 | 3530 | 160 |
| 547 | 20250108 | 110400 | 1193563315 | 3545 | 3540 | 3545 | 3540 | 1333 |
| 548 | 20250108 | 110300 | 1188844480 | 3545 | 3545 | 3545 | 3545 | 0 |
| 549 | 20250108 | 110200 | 1188844480 | 3545 | 3545 | 3545 | 3545 | 65 |
| 550 | 20250108 | 110100 | 1188614055 | 3545 | 3540 | 3545 | 3540 | 1001 |
| 551 | 20250108 | 110000 | 1185070510 | 3545 | 3540 | 3545 | 3535 | 451 |
| 552 | 20250108 | 105900 | 1183474055 | 3545 | 3535 | 3545 | 3535 | 4 |
| 553 | 20250108 | 105800 | 1183459885 | 3545 | 3540 | 3545 | 3540 | 4 |
| 554 | 20250108 | 105700 | 1183445720 | 3545 | 3540 | 3545 | 3540 | 300 |
| 555 | 20250108 | 105600 | 1182383465 | 3540 | 3535 | 3540 | 3535 | 3 |
| 556 | 20250108 | 105500 | 1182372850 | 3540 | 3540 | 3545 | 3535 | 873 |
| 557 | 20250108 | 105400 | 1179285380 | 3540 | 3530 | 3540 | 3530 | 4214 |
| 558 | 20250108 | 105300 | 1164387305 | 3530 | 3520 | 3530 | 3520 | 1306 |
| 559 | 20250108 | 105200 | 1159784135 | 3530 | 3525 | 3530 | 3525 | 105 |
| 560 | 20250108 | 105100 | 1159413985 | 3530 | 3525 | 3530 | 3520 | 3005 |
| 561 | 20250108 | 105000 | 1148833735 | 3525 | 3530 | 3530 | 3525 | 1131 |
| 562 | 20250108 | 104900 | 1144845430 | 3530 | 3530 | 3530 | 3525 | 617 |
| 563 | 20250108 | 104800 | 1142667930 | 3530 | 3530 | 3530 | 3525 | 906 |
| 564 | 20250108 | 104700 | 1139473540 | 3530 | 3530 | 3530 | 3530 | 1 |
| 565 | 20250108 | 104600 | 1139470010 | 3525 | 3530 | 3530 | 3525 | 21 |
| 566 | 20250108 | 104500 | 1139395885 | 3530 | 3535 | 3535 | 3530 | 349 |
| 567 | 20250108 | 104400 | 1138163875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 568 | 20250108 | 104300 | 1138163875 | 3535 | 3535 | 3535 | 3535 | 46 |
| 569 | 20250108 | 104200 | 1138001265 | 3535 | 3535 | 3535 | 3535 | 0 |
| 570 | 20250108 | 104100 | 1138001265 | 3535 | 3530 | 3535 | 3530 | 23 |
| 571 | 20250108 | 104000 | 1137920060 | 3530 | 3535 | 3535 | 3530 | 2760 |
| 572 | 20250108 | 103900 | 1128177240 | 3530 | 3525 | 3530 | 3525 | 391 |
| 573 | 20250108 | 103800 | 1126797035 | 3530 | 3530 | 3530 | 3530 | 41 |
| 574 | 20250108 | 103700 | 1126652305 | 3530 | 3530 | 3530 | 3525 | 694 |
| 575 | 20250108 | 103600 | 1124203025 | 3535 | 3535 | 3535 | 3535 | 55 |
| 576 | 20250108 | 103500 | 1124008600 | 3545 | 3540 | 3545 | 3540 | 712 |
| 577 | 20250108 | 103400 | 1121488110 | 3540 | 3540 | 3540 | 3540 | 0 |
| 578 | 20250108 | 103300 | 1121488110 | 3540 | 3540 | 3540 | 3540 | 8 |
| 579 | 20250108 | 103200 | 1121459790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 580 | 20250108 | 103100 | 1121459790 | 3530 | 3530 | 3530 | 3530 | 557 |
| 581 | 20250108 | 103000 | 1119493580 | 3545 | 3540 | 3545 | 3540 | 420 |
| 582 | 20250108 | 102900 | 1118006680 | 3550 | 3555 | 3555 | 3530 | 366 |
| 583 | 20250108 | 102800 | 1116707425 | 3555 | 3520 | 3555 | 3520 | 9166 |
| 584 | 20250108 | 102700 | 1084219230 | 3535 | 3535 | 3535 | 3535 | 29 |
| 585 | 20250108 | 102600 | 1084116715 | 3535 | 3535 | 3535 | 3535 | 15 |
| 586 | 20250108 | 102500 | 1084063690 | 3535 | 3525 | 3535 | 3525 | 6606 |
| 587 | 20250108 | 102400 | 1060772090 | 3525 | 3525 | 3525 | 3525 | 1458 |
| 588 | 20250108 | 102300 | 1055632640 | 3520 | 3515 | 3520 | 3505 | 5678 |
| 589 | 20250108 | 102200 | 1035669560 | 3505 | 3510 | 3515 | 3505 | 5284 |
| 590 | 20250108 | 102100 | 1017148695 | 3515 | 3505 | 3515 | 3505 | 1092 |
| 591 | 20250108 | 102000 | 1013310415 | 3515 | 3510 | 3515 | 3510 | 1000 |
| 592 | 20250108 | 101900 | 1009796415 | 3515 | 3505 | 3515 | 3500 | 834 |
| 593 | 20250108 | 101800 | 1006876695 | 3505 | 3510 | 3510 | 3500 | 772 |
| 594 | 20250108 | 101700 | 1004170710 | 3505 | 3510 | 3510 | 3505 | 40 |
| 595 | 20250108 | 101600 | 1004030460 | 3515 | 3520 | 3520 | 3500 | 16228 |
| 596 | 20250108 | 101500 | 947191635 | 3520 | 3520 | 3525 | 3520 | 95 |
| 597 | 20250108 | 101400 | 946857165 | 3525 | 3520 | 3525 | 3515 | 2320 |
| 598 | 20250108 | 101300 | 938698250 | 3520 | 3515 | 3520 | 3515 | 1745 |
| 599 | 20250108 | 101200 | 932556285 | 3515 | 3530 | 3530 | 3495 | 17188 |
| 600 | 20250108 | 101100 | 872333485 | 3530 | 3530 | 3530 | 3525 | 14977 |
| 601 | 20250108 | 101000 | 819464685 | 3515 | 3530 | 3530 | 3515 | 821 |
| 602 | 20250108 | 100900 | 816577610 | 3535 | 3530 | 3535 | 3530 | 2796 |
| 603 | 20250108 | 100800 | 806707725 | 3530 | 3525 | 3530 | 3525 | 5498 |
| 604 | 20250108 | 100700 | 787316550 | 3525 | 3520 | 3525 | 3520 | 4004 |
| 605 | 20250108 | 100600 | 773213135 | 3505 | 3505 | 3505 | 3505 | 1 |
| 606 | 20250108 | 100500 | 773209630 | 3520 | 3520 | 3520 | 3520 | 0 |
| 607 | 20250108 | 100400 | 773209630 | 3520 | 3520 | 3520 | 3505 | 2168 |
| 608 | 20250108 | 100300 | 765609845 | 3510 | 3510 | 3510 | 3510 | 1423 |
| 609 | 20250108 | 100200 | 760615115 | 3505 | 3510 | 3510 | 3505 | 4336 |
| 610 | 20250108 | 100100 | 745407755 | 3510 | 3510 | 3510 | 3505 | 11851 |
| 611 | 20250108 | 100000 | 703846510 | 3510 | 3515 | 3515 | 3510 | 860 |
| 612 | 20250108 | 095900 | 700823620 | 3515 | 3515 | 3515 | 3515 | 348 |
| 613 | 20250108 | 095800 | 699600400 | 3515 | 3515 | 3515 | 3510 | 600 |
| 614 | 20250108 | 095700 | 697492165 | 3510 | 3510 | 3515 | 3510 | 4340 |
| 615 | 20250108 | 095600 | 682258145 | 3510 | 3510 | 3515 | 3510 | 203 |
| 616 | 20250108 | 095500 | 681545115 | 3520 | 3520 | 3520 | 3515 | 2694 |
| 617 | 20250108 | 095400 | 672075400 | 3520 | 3520 | 3520 | 3515 | 1454 |
| 618 | 20250108 | 095300 | 666963925 | 3520 | 3525 | 3525 | 3520 | 212 |
| 619 | 20250108 | 095200 | 666216750 | 3525 | 3515 | 3525 | 3515 | 506 |
| 620 | 20250108 | 095100 | 664438100 | 3525 | 3530 | 3530 | 3520 | 3644 |
| 621 | 20250108 | 095000 | 651611040 | 3530 | 3525 | 3530 | 3525 | 1533 |
| 622 | 20250108 | 094900 | 646207210 | 3525 | 3530 | 3530 | 3525 | 336 |
| 623 | 20250108 | 094800 | 645022765 | 3530 | 3525 | 3530 | 3525 | 1425 |
| 624 | 20250108 | 094700 | 639999615 | 3520 | 3525 | 3525 | 3520 | 240 |
| 625 | 20250108 | 094600 | 639154665 | 3525 | 3525 | 3525 | 3520 | 4769 |
| 626 | 20250108 | 094500 | 622367720 | 3520 | 3525 | 3525 | 3520 | 303 |
| 627 | 20250108 | 094400 | 621301145 | 3525 | 3525 | 3525 | 3525 | 308 |
| 628 | 20250108 | 094300 | 620215445 | 3530 | 3530 | 3530 | 3530 | 35 |
| 629 | 20250108 | 094200 | 620091895 | 3530 | 3510 | 3530 | 3505 | 1331 |
| 630 | 20250108 | 094100 | 615419920 | 3510 | 3525 | 3525 | 3510 | 19230 |
| 631 | 20250108 | 094000 | 547816515 | 3525 | 3525 | 3530 | 3525 | 4049 |
| 632 | 20250108 | 093900 | 533543580 | 3535 | 3535 | 3535 | 3525 | 5 |
| 633 | 20250108 | 093800 | 533525915 | 3535 | 3535 | 3535 | 3525 | 229 |
| 634 | 20250108 | 093700 | 532716520 | 3525 | 3540 | 3540 | 3525 | 8 |
| 635 | 20250108 | 093600 | 532688280 | 3530 | 3540 | 3540 | 3530 | 3954 |
| 636 | 20250108 | 093500 | 518717750 | 3540 | 3535 | 3540 | 3535 | 5683 |
| 637 | 20250108 | 093400 | 498628330 | 3535 | 3530 | 3535 | 3530 | 417 |
| 638 | 20250108 | 093300 | 497155735 | 3535 | 3535 | 3540 | 3535 | 543 |
| 639 | 20250108 | 093200 | 495236105 | 3535 | 3535 | 3535 | 3530 | 1831 |
| 640 | 20250108 | 093100 | 488771205 | 3535 | 3530 | 3540 | 3525 | 18722 |
| 641 | 20250108 | 093000 | 422673565 | 3530 | 3525 | 3530 | 3520 | 1604 |
| 642 | 20250108 | 092900 | 417024185 | 3530 | 3520 | 3530 | 3520 | 4338 |
| 643 | 20250108 | 092800 | 401749000 | 3520 | 3525 | 3525 | 3520 | 4870 |
| 644 | 20250108 | 092700 | 384604610 | 3525 | 3525 | 3525 | 3520 | 164 |
| 645 | 20250108 | 092600 | 384026520 | 3525 | 3525 | 3525 | 3520 | 5128 |
| 646 | 20250108 | 092500 | 365969425 | 3530 | 3530 | 3530 | 3525 | 78 |
| 647 | 20250108 | 092400 | 365694090 | 3530 | 3530 | 3530 | 3525 | 1116 |
| 648 | 20250108 | 092300 | 361759615 | 3520 | 3530 | 3530 | 3515 | 3925 |
| 649 | 20250108 | 092200 | 347933535 | 3525 | 3535 | 3540 | 3525 | 1875 |
| 650 | 20250108 | 092100 | 341311295 | 3540 | 3525 | 3540 | 3525 | 2150 |
| 651 | 20250108 | 092000 | 333702955 | 3540 | 3535 | 3540 | 3525 | 2151 |
| 652 | 20250108 | 091900 | 326119355 | 3525 | 3545 | 3545 | 3525 | 7549 |
| 653 | 20250108 | 091800 | 299466790 | 3540 | 3530 | 3545 | 3530 | 1255 |
| 654 | 20250108 | 091700 | 295026570 | 3540 | 3530 | 3545 | 3530 | 3352 |
| 655 | 20250108 | 091600 | 283183455 | 3535 | 3550 | 3550 | 3535 | 8472 |
| 656 | 20250108 | 091500 | 253160080 | 3550 | 3545 | 3550 | 3545 | 2413 |
| 657 | 20250108 | 091400 | 244604430 | 3550 | 3530 | 3550 | 3530 | 4414 |
| 658 | 20250108 | 091300 | 228961740 | 3525 | 3510 | 3525 | 3505 | 4160 |
| 659 | 20250108 | 091200 | 214333315 | 3505 | 3520 | 3520 | 3505 | 545 |
| 660 | 20250108 | 091100 | 212422665 | 3505 | 3500 | 3515 | 3500 | 2834 |
| 661 | 20250108 | 091000 | 202500025 | 3500 | 3500 | 3520 | 3500 | 6423 |
| 662 | 20250108 | 090900 | 180001950 | 3505 | 3515 | 3520 | 3505 | 6749 |
| 663 | 20250108 | 090800 | 156339155 | 3500 | 3505 | 3505 | 3500 | 255 |
| 664 | 20250108 | 090700 | 155445405 | 3505 | 3500 | 3515 | 3495 | 4566 |
| 665 | 20250108 | 090600 | 139458970 | 3505 | 3500 | 3515 | 3495 | 8188 |
| 666 | 20250108 | 090500 | 110804955 | 3500 | 3545 | 3545 | 3500 | 9375 |
| 667 | 20250108 | 090400 | 77940580 | 3520 | 3545 | 3545 | 3520 | 5357 |
| 668 | 20250108 | 090300 | 59067230 | 3525 | 3525 | 3530 | 3525 | 3165 |
| 669 | 20250108 | 090200 | 47910555 | 3545 | 3510 | 3545 | 3510 | 2363 |
| 670 | 20250108 | 090100 | 39601800 | 3510 | 3530 | 3540 | 3510 | 2730 |
| 671 | 20250108 | 090000 | 30007640 | 3550 | 3535 | 3550 | 3515 | 8492 |