33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250114 | 200900 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 5163 |
| 3 | 20250114 | 200800 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 4 | 20250114 | 200700 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 5 | 20250114 | 200600 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 6 | 20250114 | 200500 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 7 | 20250114 | 200400 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 8 | 20250114 | 200300 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 9 | 20250114 | 200200 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 10 | 20250114 | 200100 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 11 | 20250114 | 200000 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 12 | 20250114 | 195900 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 13 | 20250114 | 195800 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 14 | 20250114 | 195700 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 15 | 20250114 | 195600 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 16 | 20250114 | 195500 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 17 | 20250114 | 195400 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 18 | 20250114 | 195300 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 19 | 20250114 | 195200 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 20 | 20250114 | 195100 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 21 | 20250114 | 195000 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 22 | 20250114 | 194900 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 23 | 20250114 | 194800 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 24 | 20250114 | 194700 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 25 | 20250114 | 194600 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 26 | 20250114 | 194500 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 27 | 20250114 | 194400 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 28 | 20250114 | 194300 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 29 | 20250114 | 194200 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 30 | 20250114 | 194100 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 31 | 20250114 | 194000 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 32 | 20250114 | 193900 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 5163 |
| 33 | 20250114 | 193800 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 34 | 20250114 | 193700 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 35 | 20250114 | 193600 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 36 | 20250114 | 193500 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 37 | 20250114 | 193400 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 38 | 20250114 | 193300 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 39 | 20250114 | 193200 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 40 | 20250114 | 193100 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 41 | 20250114 | 193000 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 42 | 20250114 | 192900 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 43 | 20250114 | 192800 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 44 | 20250114 | 192700 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 45 | 20250114 | 192600 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 46 | 20250114 | 192500 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 47 | 20250114 | 192400 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 48 | 20250114 | 192300 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 49 | 20250114 | 192200 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 50 | 20250114 | 192100 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 51 | 20250114 | 192000 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 52 | 20250114 | 191900 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 53 | 20250114 | 191800 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 54 | 20250114 | 191700 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 55 | 20250114 | 191600 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 56 | 20250114 | 191500 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 57 | 20250114 | 191400 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 58 | 20250114 | 191300 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 59 | 20250114 | 191200 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 60 | 20250114 | 191100 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 61 | 20250114 | 191000 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 62 | 20250114 | 190900 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 5163 |
| 63 | 20250114 | 190800 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 64 | 20250114 | 190700 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 65 | 20250114 | 190600 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 66 | 20250114 | 190500 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 67 | 20250114 | 190400 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 68 | 20250114 | 190300 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 69 | 20250114 | 190200 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 70 | 20250114 | 190100 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 71 | 20250114 | 190000 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 72 | 20250114 | 185900 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 73 | 20250114 | 185800 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 74 | 20250114 | 185700 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 75 | 20250114 | 185600 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 76 | 20250114 | 185500 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 77 | 20250114 | 185400 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 78 | 20250114 | 185300 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 79 | 20250114 | 185200 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 80 | 20250114 | 185100 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 81 | 20250114 | 185000 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 82 | 20250114 | 184900 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 83 | 20250114 | 184800 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 84 | 20250114 | 184700 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 85 | 20250114 | 184600 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 86 | 20250114 | 184500 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 87 | 20250114 | 184400 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 88 | 20250114 | 184300 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 89 | 20250114 | 184200 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 90 | 20250114 | 184100 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 91 | 20250114 | 184000 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 92 | 20250114 | 183900 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 5163 |
| 93 | 20250114 | 183800 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 94 | 20250114 | 183700 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 95 | 20250114 | 183600 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 96 | 20250114 | 183500 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 97 | 20250114 | 183400 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 98 | 20250114 | 183300 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 99 | 20250114 | 183200 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 100 | 20250114 | 183100 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 101 | 20250114 | 183000 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 102 | 20250114 | 182900 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 103 | 20250114 | 182800 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 104 | 20250114 | 182700 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 105 | 20250114 | 182600 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 106 | 20250114 | 182500 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 107 | 20250114 | 182400 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 108 | 20250114 | 182300 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 109 | 20250114 | 182200 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 110 | 20250114 | 182100 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 111 | 20250114 | 182000 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 112 | 20250114 | 181900 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 113 | 20250114 | 181800 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 114 | 20250114 | 181700 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 115 | 20250114 | 181600 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 116 | 20250114 | 181500 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 117 | 20250114 | 181400 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 118 | 20250114 | 181300 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 119 | 20250114 | 181200 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 120 | 20250114 | 181100 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 121 | 20250114 | 181000 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 122 | 20250114 | 180900 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 5163 |
| 123 | 20250114 | 180800 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 124 | 20250114 | 180700 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 125 | 20250114 | 180600 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 126 | 20250114 | 180500 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 127 | 20250114 | 180400 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 128 | 20250114 | 180300 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 129 | 20250114 | 180200 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 130 | 20250114 | 180100 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 131 | 20250114 | 180000 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 132 | 20250114 | 175900 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 133 | 20250114 | 175800 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 134 | 20250114 | 175700 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 135 | 20250114 | 175600 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 136 | 20250114 | 175500 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 137 | 20250114 | 175400 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 138 | 20250114 | 175300 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 139 | 20250114 | 175200 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 140 | 20250114 | 175100 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 141 | 20250114 | 175000 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 142 | 20250114 | 174900 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 143 | 20250114 | 174800 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 144 | 20250114 | 174700 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 145 | 20250114 | 174600 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 146 | 20250114 | 174500 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 147 | 20250114 | 174400 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 148 | 20250114 | 174300 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 149 | 20250114 | 174200 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 150 | 20250114 | 174100 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 151 | 20250114 | 174000 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 152 | 20250114 | 173900 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 5163 |
| 153 | 20250114 | 173800 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 154 | 20250114 | 173700 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 155 | 20250114 | 173600 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 156 | 20250114 | 173500 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 157 | 20250114 | 173400 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 158 | 20250114 | 173300 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 159 | 20250114 | 173200 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 160 | 20250114 | 173100 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 161 | 20250114 | 173000 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 162 | 20250114 | 172900 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 163 | 20250114 | 172800 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 164 | 20250114 | 172700 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 165 | 20250114 | 172600 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 166 | 20250114 | 172500 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 167 | 20250114 | 172400 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 168 | 20250114 | 172300 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 169 | 20250114 | 172200 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 170 | 20250114 | 172100 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 171 | 20250114 | 172000 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 172 | 20250114 | 171900 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 173 | 20250114 | 171800 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 174 | 20250114 | 171700 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 175 | 20250114 | 171600 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 176 | 20250114 | 171500 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 177 | 20250114 | 171400 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 178 | 20250114 | 171300 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 179 | 20250114 | 171200 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 180 | 20250114 | 171100 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 181 | 20250114 | 171000 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 182 | 20250114 | 170900 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 5163 |
| 183 | 20250114 | 170800 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 184 | 20250114 | 170700 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 185 | 20250114 | 170600 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 186 | 20250114 | 170500 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 187 | 20250114 | 170400 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 188 | 20250114 | 170300 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 189 | 20250114 | 170200 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 190 | 20250114 | 170100 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 191 | 20250114 | 170000 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 192 | 20250114 | 165900 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 193 | 20250114 | 165800 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 194 | 20250114 | 165700 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 195 | 20250114 | 165600 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 196 | 20250114 | 165500 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 197 | 20250114 | 165400 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 198 | 20250114 | 165300 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 199 | 20250114 | 165200 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 200 | 20250114 | 165100 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 201 | 20250114 | 165000 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 202 | 20250114 | 164900 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 203 | 20250114 | 164800 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 204 | 20250114 | 164700 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 205 | 20250114 | 164600 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 206 | 20250114 | 164500 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 207 | 20250114 | 164400 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 208 | 20250114 | 164300 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 209 | 20250114 | 164200 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 210 | 20250114 | 164100 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 211 | 20250114 | 164000 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 212 | 20250114 | 163900 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 5163 |
| 213 | 20250114 | 163800 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 214 | 20250114 | 163700 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 215 | 20250114 | 163600 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 216 | 20250114 | 163500 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 217 | 20250114 | 163400 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 218 | 20250114 | 163300 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 219 | 20250114 | 163200 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 220 | 20250114 | 163100 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 221 | 20250114 | 163000 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 222 | 20250114 | 162900 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 223 | 20250114 | 162800 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 224 | 20250114 | 162700 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 225 | 20250114 | 162600 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 226 | 20250114 | 162500 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 227 | 20250114 | 162400 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 228 | 20250114 | 162300 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 229 | 20250114 | 162200 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 230 | 20250114 | 162100 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 231 | 20250114 | 162000 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 232 | 20250114 | 161900 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 233 | 20250114 | 161800 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 234 | 20250114 | 161700 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 235 | 20250114 | 161600 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 236 | 20250114 | 161500 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 237 | 20250114 | 161400 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 238 | 20250114 | 161300 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 239 | 20250114 | 161200 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 240 | 20250114 | 161100 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 241 | 20250114 | 161000 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 242 | 20250114 | 160900 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 5163 |
| 243 | 20250114 | 160800 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 244 | 20250114 | 160700 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 245 | 20250114 | 160600 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 246 | 20250114 | 160500 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 247 | 20250114 | 160400 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 248 | 20250114 | 160300 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 249 | 20250114 | 160200 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 250 | 20250114 | 160100 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 251 | 20250114 | 160000 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 252 | 20250114 | 155900 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 253 | 20250114 | 155800 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 254 | 20250114 | 155700 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 255 | 20250114 | 155600 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 256 | 20250114 | 155500 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 257 | 20250114 | 155400 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 258 | 20250114 | 155300 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 259 | 20250114 | 155200 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 260 | 20250114 | 155100 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 261 | 20250114 | 155000 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 262 | 20250114 | 154900 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 263 | 20250114 | 154800 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 264 | 20250114 | 154700 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 265 | 20250114 | 154600 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 266 | 20250114 | 154500 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 267 | 20250114 | 154400 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 268 | 20250114 | 154300 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 269 | 20250114 | 154200 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 270 | 20250114 | 154100 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 271 | 20250114 | 154000 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 272 | 20250114 | 153900 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 5163 |
| 273 | 20250114 | 153800 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 274 | 20250114 | 153700 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 275 | 20250114 | 153600 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 276 | 20250114 | 153500 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 277 | 20250114 | 153400 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 278 | 20250114 | 153300 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 279 | 20250114 | 153200 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 280 | 20250114 | 153100 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 281 | 20250114 | 153000 | 2112990630 | 3585 | 3585 | 3585 | 3585 | 5163 |
| 282 | 20250114 | 152900 | 2094481275 | 3585 | 3585 | 3585 | 3585 | 0 |
| 283 | 20250114 | 152800 | 2094481275 | 3585 | 3585 | 3585 | 3585 | 0 |
| 284 | 20250114 | 152700 | 2094481275 | 3585 | 3585 | 3585 | 3585 | 0 |
| 285 | 20250114 | 152600 | 2094481275 | 3585 | 3585 | 3585 | 3585 | 0 |
| 286 | 20250114 | 152500 | 2094481275 | 3585 | 3585 | 3585 | 3585 | 0 |
| 287 | 20250114 | 152400 | 2094481275 | 3585 | 3585 | 3585 | 3585 | 0 |
| 288 | 20250114 | 152300 | 2094481275 | 3585 | 3585 | 3585 | 3585 | 0 |
| 289 | 20250114 | 152200 | 2094481275 | 3585 | 3585 | 3585 | 3585 | 0 |
| 290 | 20250114 | 152100 | 2094481275 | 3585 | 3585 | 3585 | 3585 | 0 |
| 291 | 20250114 | 152000 | 2094481275 | 3585 | 3585 | 3585 | 3585 | 0 |
| 292 | 20250114 | 151900 | 2094481275 | 3585 | 3585 | 3590 | 3585 | 1907 |
| 293 | 20250114 | 151800 | 2087644615 | 3590 | 3590 | 3590 | 3590 | 207 |
| 294 | 20250114 | 151700 | 2086901485 | 3585 | 3580 | 3590 | 3580 | 2907 |
| 295 | 20250114 | 151600 | 2076479280 | 3585 | 3585 | 3585 | 3585 | 924 |
| 296 | 20250114 | 151500 | 2073166740 | 3585 | 3590 | 3590 | 3585 | 2386 |
| 297 | 20250114 | 151400 | 2064612915 | 3590 | 3590 | 3590 | 3590 | 2 |
| 298 | 20250114 | 151300 | 2064605735 | 3590 | 3590 | 3590 | 3590 | 0 |
| 299 | 20250114 | 151200 | 2064605735 | 3590 | 3590 | 3590 | 3590 | 0 |
| 300 | 20250114 | 151100 | 2064605735 | 3590 | 3590 | 3590 | 3585 | 403 |
| 301 | 20250114 | 151000 | 2063159665 | 3585 | 3590 | 3590 | 3585 | 267 |
| 302 | 20250114 | 150900 | 2062202385 | 3590 | 3585 | 3590 | 3585 | 531 |
| 303 | 20250114 | 150800 | 2060298035 | 3585 | 3600 | 3600 | 3585 | 745 |
| 304 | 20250114 | 150700 | 2057624535 | 3600 | 3590 | 3600 | 3590 | 770 |
| 305 | 20250114 | 150600 | 2054857725 | 3590 | 3590 | 3590 | 3590 | 864 |
| 306 | 20250114 | 150500 | 2051755965 | 3590 | 3590 | 3590 | 3585 | 933 |
| 307 | 20250114 | 150400 | 2048406645 | 3590 | 3595 | 3595 | 3590 | 4062 |
| 308 | 20250114 | 150300 | 2033818010 | 3600 | 3595 | 3600 | 3595 | 1229 |
| 309 | 20250114 | 150200 | 2029399685 | 3600 | 3600 | 3600 | 3600 | 0 |
| 310 | 20250114 | 150100 | 2029399685 | 3600 | 3600 | 3600 | 3600 | 456 |
| 311 | 20250114 | 150000 | 2027758085 | 3600 | 3600 | 3600 | 3600 | 500 |
| 312 | 20250114 | 145900 | 2025958085 | 3595 | 3595 | 3595 | 3595 | 300 |
| 313 | 20250114 | 145800 | 2024879585 | 3595 | 3595 | 3595 | 3595 | 100 |
| 314 | 20250114 | 145700 | 2024520085 | 3595 | 3600 | 3600 | 3595 | 2906 |
| 315 | 20250114 | 145600 | 2014072920 | 3600 | 3600 | 3600 | 3600 | 1733 |
| 316 | 20250114 | 145500 | 2007834120 | 3605 | 3605 | 3605 | 3605 | 0 |
| 317 | 20250114 | 145400 | 2007834120 | 3605 | 3600 | 3605 | 3600 | 3011 |
| 318 | 20250114 | 145300 | 1996989565 | 3600 | 3600 | 3600 | 3600 | 227 |
| 319 | 20250114 | 145200 | 1996172365 | 3600 | 3605 | 3605 | 3600 | 1504 |
| 320 | 20250114 | 145100 | 1990756210 | 3610 | 3610 | 3610 | 3605 | 5002 |
| 321 | 20250114 | 145000 | 1972720870 | 3610 | 3615 | 3615 | 3610 | 571 |
| 322 | 20250114 | 144900 | 1970656810 | 3615 | 3605 | 3615 | 3605 | 302 |
| 323 | 20250114 | 144800 | 1969565100 | 3605 | 3620 | 3620 | 3605 | 7728 |
| 324 | 20250114 | 144700 | 1941660940 | 3620 | 3615 | 3620 | 3615 | 794 |
| 325 | 20250114 | 144600 | 1938786670 | 3615 | 3620 | 3620 | 3615 | 1169 |
| 326 | 20250114 | 144500 | 1934560020 | 3620 | 3620 | 3620 | 3615 | 579 |
| 327 | 20250114 | 144400 | 1932464455 | 3620 | 3620 | 3625 | 3615 | 131 |
| 328 | 20250114 | 144300 | 1931990395 | 3625 | 3610 | 3625 | 3610 | 6848 |
| 329 | 20250114 | 144200 | 1907215630 | 3615 | 3610 | 3615 | 3605 | 3013 |
| 330 | 20250114 | 144100 | 1896335925 | 3610 | 3595 | 3610 | 3595 | 10674 |
| 331 | 20250114 | 144000 | 1857916780 | 3595 | 3595 | 3595 | 3590 | 955 |
| 332 | 20250114 | 143900 | 1854484555 | 3595 | 3590 | 3595 | 3590 | 5887 |
| 333 | 20250114 | 143800 | 1833328285 | 3590 | 3585 | 3590 | 3585 | 303 |
| 334 | 20250114 | 143700 | 1832240525 | 3595 | 3590 | 3595 | 3590 | 11 |
| 335 | 20250114 | 143600 | 1832201030 | 3595 | 3595 | 3595 | 3595 | 81 |
| 336 | 20250114 | 143500 | 1831909835 | 3595 | 3580 | 3595 | 3580 | 8561 |
| 337 | 20250114 | 143400 | 1801239675 | 3575 | 3575 | 3575 | 3575 | 200 |
| 338 | 20250114 | 143300 | 1800524675 | 3575 | 3580 | 3580 | 3575 | 758 |
| 339 | 20250114 | 143200 | 1797812035 | 3580 | 3580 | 3580 | 3580 | 1 |
| 340 | 20250114 | 143100 | 1797808455 | 3580 | 3575 | 3580 | 3575 | 2870 |
| 341 | 20250114 | 143000 | 1787538205 | 3580 | 3580 | 3580 | 3580 | 33 |
| 342 | 20250114 | 142900 | 1787420065 | 3580 | 3580 | 3580 | 3580 | 0 |
| 343 | 20250114 | 142800 | 1787420065 | 3580 | 3580 | 3580 | 3580 | 2576 |
| 344 | 20250114 | 142700 | 1778197985 | 3580 | 3580 | 3580 | 3580 | 4 |
| 345 | 20250114 | 142600 | 1778183665 | 3575 | 3580 | 3580 | 3575 | 514 |
| 346 | 20250114 | 142500 | 1776346095 | 3580 | 3575 | 3580 | 3575 | 411 |
| 347 | 20250114 | 142400 | 1774876765 | 3570 | 3570 | 3570 | 3570 | 200 |
| 348 | 20250114 | 142300 | 1774162765 | 3575 | 3575 | 3575 | 3575 | 3 |
| 349 | 20250114 | 142200 | 1774152040 | 3575 | 3575 | 3575 | 3575 | 10 |
| 350 | 20250114 | 142100 | 1774116290 | 3575 | 3575 | 3575 | 3575 | 45 |
| 351 | 20250114 | 142000 | 1773955415 | 3575 | 3575 | 3575 | 3575 | 1033 |
| 352 | 20250114 | 141900 | 1770262440 | 3575 | 3570 | 3575 | 3570 | 132 |
| 353 | 20250114 | 141800 | 1769790960 | 3565 | 3570 | 3570 | 3565 | 101 |
| 354 | 20250114 | 141700 | 1769430395 | 3570 | 3570 | 3570 | 3565 | 1446 |
| 355 | 20250114 | 141600 | 1764269825 | 3575 | 3575 | 3575 | 3575 | 5 |
| 356 | 20250114 | 141500 | 1764251950 | 3570 | 3570 | 3570 | 3570 | 650 |
| 357 | 20250114 | 141400 | 1761931450 | 3565 | 3565 | 3565 | 3565 | 1030 |
| 358 | 20250114 | 141300 | 1758259500 | 3570 | 3570 | 3570 | 3570 | 21 |
| 359 | 20250114 | 141200 | 1758184530 | 3570 | 3570 | 3570 | 3565 | 317 |
| 360 | 20250114 | 141100 | 1757054255 | 3570 | 3570 | 3570 | 3570 | 0 |
| 361 | 20250114 | 141000 | 1757054255 | 3570 | 3570 | 3570 | 3570 | 10 |
| 362 | 20250114 | 140900 | 1757018555 | 3570 | 3570 | 3570 | 3570 | 65 |
| 363 | 20250114 | 140800 | 1756786505 | 3570 | 3570 | 3570 | 3570 | 100 |
| 364 | 20250114 | 140700 | 1756429505 | 3570 | 3570 | 3570 | 3570 | 200 |
| 365 | 20250114 | 140600 | 1755715505 | 3570 | 3575 | 3575 | 3570 | 75 |
| 366 | 20250114 | 140500 | 1755447480 | 3575 | 3570 | 3575 | 3570 | 3100 |
| 367 | 20250114 | 140400 | 1744379470 | 3575 | 3580 | 3580 | 3575 | 50 |
| 368 | 20250114 | 140300 | 1744200570 | 3580 | 3580 | 3580 | 3580 | 0 |
| 369 | 20250114 | 140200 | 1744200570 | 3580 | 3580 | 3580 | 3580 | 0 |
| 370 | 20250114 | 140100 | 1744200570 | 3580 | 3580 | 3580 | 3580 | 6 |
| 371 | 20250114 | 140000 | 1744179090 | 3580 | 3580 | 3580 | 3580 | 140 |
| 372 | 20250114 | 135900 | 1743677890 | 3580 | 3575 | 3580 | 3575 | 253 |
| 373 | 20250114 | 135800 | 1742773365 | 3585 | 3585 | 3585 | 3585 | 0 |
| 374 | 20250114 | 135700 | 1742773365 | 3585 | 3575 | 3585 | 3575 | 110 |
| 375 | 20250114 | 135600 | 1742380015 | 3575 | 3575 | 3585 | 3575 | 603 |
| 376 | 20250114 | 135500 | 1740224270 | 3575 | 3575 | 3575 | 3575 | 1345 |
| 377 | 20250114 | 135400 | 1735415895 | 3585 | 3585 | 3585 | 3580 | 1140 |
| 378 | 20250114 | 135300 | 1731334490 | 3585 | 3585 | 3585 | 3585 | 3 |
| 379 | 20250114 | 135200 | 1731323735 | 3585 | 3585 | 3585 | 3585 | 1 |
| 380 | 20250114 | 135100 | 1731320150 | 3585 | 3585 | 3585 | 3585 | 0 |
| 381 | 20250114 | 135000 | 1731320150 | 3585 | 3575 | 3585 | 3575 | 641 |
| 382 | 20250114 | 134900 | 1729028205 | 3580 | 3585 | 3585 | 3580 | 96 |
| 383 | 20250114 | 134800 | 1728684510 | 3585 | 3585 | 3585 | 3585 | 1 |
| 384 | 20250114 | 134700 | 1728680925 | 3585 | 3575 | 3585 | 3575 | 1303 |
| 385 | 20250114 | 134600 | 1724017680 | 3585 | 3585 | 3585 | 3585 | 954 |
| 386 | 20250114 | 134500 | 1720597590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 387 | 20250114 | 134400 | 1720597590 | 3585 | 3585 | 3585 | 3585 | 203 |
| 388 | 20250114 | 134300 | 1719869835 | 3575 | 3575 | 3575 | 3575 | 0 |
| 389 | 20250114 | 134200 | 1719869835 | 3575 | 3580 | 3580 | 3575 | 233 |
| 390 | 20250114 | 134100 | 1719035995 | 3580 | 3580 | 3580 | 3580 | 82 |
| 391 | 20250114 | 134000 | 1718742435 | 3585 | 3585 | 3585 | 3585 | 3 |
| 392 | 20250114 | 133900 | 1718731680 | 3590 | 3580 | 3590 | 3580 | 2043 |
| 393 | 20250114 | 133800 | 1711411015 | 3580 | 3575 | 3580 | 3575 | 120 |
| 394 | 20250114 | 133700 | 1710981915 | 3575 | 3580 | 3580 | 3575 | 13 |
| 395 | 20250114 | 133600 | 1710935390 | 3580 | 3580 | 3580 | 3580 | 12 |
| 396 | 20250114 | 133500 | 1710892430 | 3580 | 3580 | 3580 | 3580 | 3 |
| 397 | 20250114 | 133400 | 1710881690 | 3580 | 3575 | 3580 | 3570 | 153 |
| 398 | 20250114 | 133300 | 1710335210 | 3570 | 3585 | 3585 | 3570 | 3265 |
| 399 | 20250114 | 133200 | 1698657050 | 3585 | 3585 | 3585 | 3585 | 10 |
| 400 | 20250114 | 133100 | 1698621200 | 3585 | 3585 | 3585 | 3585 | 20 |
| 401 | 20250114 | 133000 | 1698549500 | 3590 | 3585 | 3590 | 3585 | 363 |
| 402 | 20250114 | 132900 | 1697246400 | 3585 | 3580 | 3585 | 3580 | 758 |
| 403 | 20250114 | 132800 | 1694532670 | 3580 | 3580 | 3580 | 3580 | 173 |
| 404 | 20250114 | 132700 | 1693913330 | 3580 | 3580 | 3580 | 3580 | 1763 |
| 405 | 20250114 | 132600 | 1687601790 | 3590 | 3590 | 3590 | 3590 | 1 |
| 406 | 20250114 | 132500 | 1687598200 | 3585 | 3585 | 3585 | 3585 | 0 |
| 407 | 20250114 | 132400 | 1687598200 | 3585 | 3585 | 3585 | 3585 | 40 |
| 408 | 20250114 | 132300 | 1687454800 | 3585 | 3580 | 3585 | 3580 | 428 |
| 409 | 20250114 | 132200 | 1685922510 | 3585 | 3590 | 3590 | 3585 | 1001 |
| 410 | 20250114 | 132100 | 1682328925 | 3590 | 3585 | 3590 | 3585 | 1025 |
| 411 | 20250114 | 132000 | 1678654175 | 3585 | 3585 | 3585 | 3585 | 1 |
| 412 | 20250114 | 131900 | 1678650590 | 3585 | 3585 | 3585 | 3585 | 503 |
| 413 | 20250114 | 131800 | 1676847335 | 3585 | 3585 | 3585 | 3585 | 162 |
| 414 | 20250114 | 131700 | 1676266565 | 3585 | 3585 | 3585 | 3585 | 1200 |
| 415 | 20250114 | 131600 | 1671964565 | 3585 | 3580 | 3585 | 3575 | 799 |
| 416 | 20250114 | 131500 | 1669105700 | 3575 | 3575 | 3575 | 3575 | 79 |
| 417 | 20250114 | 131400 | 1668823275 | 3580 | 3580 | 3580 | 3580 | 0 |
| 418 | 20250114 | 131300 | 1668823275 | 3580 | 3580 | 3580 | 3580 | 103 |
| 419 | 20250114 | 131200 | 1668454535 | 3585 | 3580 | 3585 | 3580 | 25 |
| 420 | 20250114 | 131100 | 1668364935 | 3575 | 3575 | 3580 | 3575 | 3529 |
| 421 | 20250114 | 131000 | 1655731260 | 3580 | 3580 | 3580 | 3580 | 2 |
| 422 | 20250114 | 130900 | 1655724100 | 3580 | 3580 | 3580 | 3580 | 198 |
| 423 | 20250114 | 130800 | 1655015260 | 3580 | 3585 | 3585 | 3580 | 447 |
| 424 | 20250114 | 130700 | 1653414940 | 3585 | 3580 | 3585 | 3580 | 1504 |
| 425 | 20250114 | 130600 | 1648028955 | 3580 | 3580 | 3580 | 3580 | 918 |
| 426 | 20250114 | 130500 | 1644742515 | 3580 | 3580 | 3580 | 3580 | 162 |
| 427 | 20250114 | 130400 | 1644162555 | 3580 | 3580 | 3580 | 3580 | 1 |
| 428 | 20250114 | 130300 | 1644158975 | 3575 | 3580 | 3580 | 3575 | 201 |
| 429 | 20250114 | 130200 | 1643440395 | 3580 | 3585 | 3585 | 3580 | 7535 |
| 430 | 20250114 | 130100 | 1616464895 | 3585 | 3580 | 3585 | 3580 | 1005 |
| 431 | 20250114 | 130000 | 1612864490 | 3585 | 3590 | 3590 | 3585 | 98 |
| 432 | 20250114 | 125900 | 1612513095 | 3590 | 3590 | 3590 | 3590 | 0 |
| 433 | 20250114 | 125800 | 1612513095 | 3590 | 3590 | 3590 | 3585 | 703 |
| 434 | 20250114 | 125700 | 1609989340 | 3590 | 3590 | 3590 | 3590 | 100 |
| 435 | 20250114 | 125600 | 1609630340 | 3590 | 3590 | 3590 | 3590 | 15 |
| 436 | 20250114 | 125500 | 1609576490 | 3595 | 3600 | 3600 | 3595 | 2 |
| 437 | 20250114 | 125400 | 1609569295 | 3600 | 3580 | 3600 | 3580 | 10025 |
| 438 | 20250114 | 125300 | 1573585170 | 3580 | 3570 | 3580 | 3570 | 8 |
| 439 | 20250114 | 125200 | 1573556590 | 3575 | 3575 | 3575 | 3575 | 2054 |
| 440 | 20250114 | 125100 | 1566213540 | 3575 | 3575 | 3575 | 3575 | 50 |
| 441 | 20250114 | 125000 | 1566034790 | 3575 | 3575 | 3575 | 3575 | 0 |
| 442 | 20250114 | 124900 | 1566034790 | 3575 | 3575 | 3575 | 3575 | 1000 |
| 443 | 20250114 | 124800 | 1562459790 | 3575 | 3575 | 3575 | 3575 | 83 |
| 444 | 20250114 | 124700 | 1562163065 | 3570 | 3570 | 3570 | 3570 | 0 |
| 445 | 20250114 | 124600 | 1562163065 | 3570 | 3570 | 3570 | 3570 | 1666 |
| 446 | 20250114 | 124500 | 1556215445 | 3570 | 3570 | 3570 | 3570 | 1300 |
| 447 | 20250114 | 124400 | 1551574445 | 3570 | 3570 | 3570 | 3570 | 100 |
| 448 | 20250114 | 124300 | 1551217445 | 3575 | 3575 | 3575 | 3575 | 300 |
| 449 | 20250114 | 124200 | 1550144945 | 3575 | 3575 | 3575 | 3575 | 0 |
| 450 | 20250114 | 124100 | 1550144945 | 3575 | 3575 | 3575 | 3575 | 0 |
| 451 | 20250114 | 124000 | 1550144945 | 3575 | 3570 | 3575 | 3570 | 200 |
| 452 | 20250114 | 123900 | 1549430195 | 3575 | 3575 | 3575 | 3575 | 0 |
| 453 | 20250114 | 123800 | 1549430195 | 3575 | 3575 | 3575 | 3575 | 0 |
| 454 | 20250114 | 123700 | 1549430195 | 3575 | 3575 | 3575 | 3575 | 0 |
| 455 | 20250114 | 123600 | 1549430195 | 3575 | 3570 | 3575 | 3570 | 100 |
| 456 | 20250114 | 123500 | 1549072720 | 3575 | 3575 | 3575 | 3575 | 39 |
| 457 | 20250114 | 123400 | 1548933295 | 3570 | 3575 | 3575 | 3570 | 1373 |
| 458 | 20250114 | 123300 | 1544031185 | 3570 | 3570 | 3570 | 3565 | 2962 |
| 459 | 20250114 | 123200 | 1533461295 | 3570 | 3570 | 3570 | 3570 | 1039 |
| 460 | 20250114 | 123100 | 1529752065 | 3575 | 3575 | 3575 | 3575 | 0 |
| 461 | 20250114 | 123000 | 1529752065 | 3575 | 3575 | 3575 | 3575 | 2 |
| 462 | 20250114 | 122900 | 1529744915 | 3570 | 3570 | 3570 | 3570 | 500 |
| 463 | 20250114 | 122800 | 1527959915 | 3570 | 3570 | 3570 | 3570 | 76 |
| 464 | 20250114 | 122700 | 1527688595 | 3565 | 3565 | 3565 | 3565 | 226 |
| 465 | 20250114 | 122600 | 1526882905 | 3565 | 3570 | 3570 | 3565 | 202 |
| 466 | 20250114 | 122500 | 1526161975 | 3570 | 3570 | 3570 | 3570 | 20 |
| 467 | 20250114 | 122400 | 1526090575 | 3570 | 3570 | 3570 | 3570 | 2 |
| 468 | 20250114 | 122300 | 1526083435 | 3570 | 3570 | 3570 | 3570 | 1168 |
| 469 | 20250114 | 122200 | 1521913675 | 3575 | 3575 | 3575 | 3575 | 283 |
| 470 | 20250114 | 122100 | 1520901950 | 3575 | 3570 | 3575 | 3570 | 402 |
| 471 | 20250114 | 122000 | 1519466310 | 3575 | 3575 | 3575 | 3575 | 100 |
| 472 | 20250114 | 121900 | 1519108810 | 3575 | 3570 | 3575 | 3570 | 1519 |
| 473 | 20250114 | 121800 | 1513683215 | 3570 | 3570 | 3570 | 3570 | 200 |
| 474 | 20250114 | 121700 | 1512969215 | 3570 | 3570 | 3570 | 3570 | 0 |
| 475 | 20250114 | 121600 | 1512969215 | 3570 | 3565 | 3570 | 3565 | 803 |
| 476 | 20250114 | 121500 | 1510105005 | 3570 | 3570 | 3570 | 3570 | 0 |
| 477 | 20250114 | 121400 | 1510105005 | 3570 | 3565 | 3570 | 3565 | 217 |
| 478 | 20250114 | 121300 | 1509331395 | 3565 | 3565 | 3565 | 3565 | 20 |
| 479 | 20250114 | 121200 | 1509260095 | 3565 | 3565 | 3565 | 3565 | 1 |
| 480 | 20250114 | 121100 | 1509256530 | 3565 | 3565 | 3565 | 3565 | 0 |
| 481 | 20250114 | 121000 | 1509256530 | 3565 | 3570 | 3570 | 3565 | 3 |
| 482 | 20250114 | 120900 | 1509245830 | 3565 | 3560 | 3565 | 3560 | 3426 |
| 483 | 20250114 | 120800 | 1497047770 | 3560 | 3560 | 3560 | 3560 | 5 |
| 484 | 20250114 | 120700 | 1497029970 | 3560 | 3555 | 3560 | 3555 | 701 |
| 485 | 20250114 | 120600 | 1494537910 | 3555 | 3555 | 3555 | 3555 | 0 |
| 486 | 20250114 | 120500 | 1494537910 | 3555 | 3555 | 3555 | 3555 | 499 |
| 487 | 20250114 | 120400 | 1492763965 | 3555 | 3555 | 3555 | 3555 | 2 |
| 488 | 20250114 | 120300 | 1492756855 | 3550 | 3550 | 3550 | 3550 | 99 |
| 489 | 20250114 | 120200 | 1492405405 | 3550 | 3550 | 3555 | 3550 | 3493 |
| 490 | 20250114 | 120100 | 1480005245 | 3550 | 3550 | 3550 | 3550 | 1373 |
| 491 | 20250114 | 120000 | 1475131095 | 3550 | 3550 | 3550 | 3545 | 233 |
| 492 | 20250114 | 115900 | 1474305095 | 3545 | 3545 | 3545 | 3545 | 119 |
| 493 | 20250114 | 115800 | 1473883240 | 3545 | 3545 | 3545 | 3545 | 456 |
| 494 | 20250114 | 115700 | 1472266720 | 3545 | 3550 | 3550 | 3545 | 21 |
| 495 | 20250114 | 115600 | 1472192270 | 3545 | 3545 | 3545 | 3545 | 0 |
| 496 | 20250114 | 115500 | 1472192270 | 3545 | 3545 | 3545 | 3545 | 542 |
| 497 | 20250114 | 115400 | 1470270880 | 3545 | 3545 | 3545 | 3545 | 1 |
| 498 | 20250114 | 115300 | 1470267335 | 3545 | 3545 | 3545 | 3545 | 344 |
| 499 | 20250114 | 115200 | 1469047855 | 3550 | 3550 | 3550 | 3550 | 4405 |
| 500 | 20250114 | 115100 | 1453410105 | 3555 | 3555 | 3555 | 3555 | 4 |
| 501 | 20250114 | 115000 | 1453395885 | 3555 | 3555 | 3555 | 3555 | 515 |
| 502 | 20250114 | 114900 | 1451565060 | 3555 | 3560 | 3560 | 3555 | 2088 |
| 503 | 20250114 | 114800 | 1444141720 | 3560 | 3560 | 3560 | 3560 | 0 |
| 504 | 20250114 | 114700 | 1444141720 | 3560 | 3565 | 3565 | 3560 | 103 |
| 505 | 20250114 | 114600 | 1443775025 | 3555 | 3560 | 3560 | 3555 | 760 |
| 506 | 20250114 | 114500 | 1441069755 | 3565 | 3565 | 3565 | 3565 | 51 |
| 507 | 20250114 | 114400 | 1440887940 | 3565 | 3560 | 3565 | 3560 | 331 |
| 508 | 20250114 | 114300 | 1439709430 | 3565 | 3565 | 3565 | 3565 | 0 |
| 509 | 20250114 | 114200 | 1439709430 | 3565 | 3565 | 3565 | 3565 | 0 |
| 510 | 20250114 | 114100 | 1439709430 | 3565 | 3565 | 3565 | 3565 | 0 |
| 511 | 20250114 | 114000 | 1439709430 | 3565 | 3565 | 3565 | 3565 | 10 |
| 512 | 20250114 | 113900 | 1439673780 | 3565 | 3565 | 3565 | 3565 | 0 |
| 513 | 20250114 | 113800 | 1439673780 | 3565 | 3565 | 3565 | 3565 | 35 |
| 514 | 20250114 | 113700 | 1439549005 | 3565 | 3565 | 3565 | 3565 | 93 |
| 515 | 20250114 | 113600 | 1439217460 | 3565 | 3565 | 3565 | 3565 | 0 |
| 516 | 20250114 | 113500 | 1439217460 | 3565 | 3565 | 3565 | 3565 | 5 |
| 517 | 20250114 | 113400 | 1439199635 | 3575 | 3575 | 3575 | 3575 | 1 |
| 518 | 20250114 | 113300 | 1439196060 | 3565 | 3575 | 3575 | 3565 | 39 |
| 519 | 20250114 | 113200 | 1439056845 | 3575 | 3575 | 3575 | 3575 | 100 |
| 520 | 20250114 | 113100 | 1438699345 | 3575 | 3575 | 3575 | 3575 | 0 |
| 521 | 20250114 | 113000 | 1438699345 | 3575 | 3565 | 3575 | 3565 | 5 |
| 522 | 20250114 | 112900 | 1438681510 | 3565 | 3565 | 3565 | 3565 | 627 |
| 523 | 20250114 | 112800 | 1436446255 | 3555 | 3555 | 3555 | 3555 | 0 |
| 524 | 20250114 | 112700 | 1436446255 | 3555 | 3565 | 3565 | 3555 | 4005 |
| 525 | 20250114 | 112600 | 1422208430 | 3560 | 3560 | 3560 | 3555 | 1558 |
| 526 | 20250114 | 112500 | 1416664585 | 3555 | 3555 | 3555 | 3555 | 0 |
| 527 | 20250114 | 112400 | 1416664585 | 3555 | 3555 | 3555 | 3555 | 1000 |
| 528 | 20250114 | 112300 | 1413109585 | 3555 | 3555 | 3555 | 3555 | 145 |
| 529 | 20250114 | 112200 | 1412594110 | 3555 | 3560 | 3560 | 3555 | 1100 |
| 530 | 20250114 | 112100 | 1408683110 | 3560 | 3565 | 3565 | 3560 | 462 |
| 531 | 20250114 | 112000 | 1407038365 | 3565 | 3565 | 3565 | 3565 | 2842 |
| 532 | 20250114 | 111900 | 1396906635 | 3570 | 3570 | 3570 | 3570 | 2 |
| 533 | 20250114 | 111800 | 1396899495 | 3570 | 3570 | 3570 | 3570 | 137 |
| 534 | 20250114 | 111700 | 1396410405 | 3570 | 3575 | 3575 | 3570 | 1185 |
| 535 | 20250114 | 111600 | 1392179905 | 3575 | 3585 | 3585 | 3575 | 1358 |
| 536 | 20250114 | 111500 | 1387325025 | 3585 | 3585 | 3585 | 3585 | 547 |
| 537 | 20250114 | 111400 | 1385364030 | 3585 | 3585 | 3585 | 3580 | 1000 |
| 538 | 20250114 | 111300 | 1381781530 | 3580 | 3580 | 3580 | 3580 | 376 |
| 539 | 20250114 | 111200 | 1380435450 | 3580 | 3580 | 3580 | 3580 | 702 |
| 540 | 20250114 | 111100 | 1377922290 | 3565 | 3575 | 3575 | 3565 | 1587 |
| 541 | 20250114 | 111000 | 1372258630 | 3575 | 3575 | 3575 | 3575 | 500 |
| 542 | 20250114 | 110900 | 1370471130 | 3575 | 3575 | 3575 | 3575 | 1 |
| 543 | 20250114 | 110800 | 1370467555 | 3565 | 3565 | 3565 | 3565 | 0 |
| 544 | 20250114 | 110700 | 1370467555 | 3565 | 3570 | 3570 | 3565 | 2002 |
| 545 | 20250114 | 110600 | 1363329730 | 3575 | 3575 | 3575 | 3575 | 103 |
| 546 | 20250114 | 110500 | 1362961505 | 3570 | 3570 | 3570 | 3570 | 229 |
| 547 | 20250114 | 110400 | 1362143975 | 3570 | 3570 | 3570 | 3570 | 305 |
| 548 | 20250114 | 110300 | 1361055125 | 3570 | 3575 | 3575 | 3570 | 1384 |
| 549 | 20250114 | 110200 | 1356107330 | 3580 | 3580 | 3580 | 3580 | 0 |
| 550 | 20250114 | 110100 | 1356107330 | 3580 | 3575 | 3580 | 3575 | 1421 |
| 551 | 20250114 | 110000 | 1351024415 | 3580 | 3585 | 3585 | 3580 | 428 |
| 552 | 20250114 | 105900 | 1349490535 | 3585 | 3585 | 3585 | 3585 | 2 |
| 553 | 20250114 | 105800 | 1349483365 | 3575 | 3580 | 3585 | 3575 | 2529 |
| 554 | 20250114 | 105700 | 1340421665 | 3580 | 3580 | 3580 | 3580 | 396 |
| 555 | 20250114 | 105600 | 1339003985 | 3580 | 3580 | 3580 | 3580 | 1020 |
| 556 | 20250114 | 105500 | 1335352385 | 3580 | 3575 | 3580 | 3575 | 133 |
| 557 | 20250114 | 105400 | 1334876745 | 3570 | 3570 | 3575 | 3570 | 1908 |
| 558 | 20250114 | 105300 | 1328065175 | 3570 | 3560 | 3575 | 3560 | 4096 |
| 559 | 20250114 | 105200 | 1313449735 | 3560 | 3560 | 3565 | 3560 | 6989 |
| 560 | 20250114 | 105100 | 1288568890 | 3560 | 3555 | 3560 | 3555 | 1538 |
| 561 | 20250114 | 105000 | 1283096275 | 3555 | 3560 | 3560 | 3555 | 1370 |
| 562 | 20250114 | 104900 | 1278220825 | 3565 | 3555 | 3565 | 3555 | 1472 |
| 563 | 20250114 | 104800 | 1272982855 | 3555 | 3555 | 3555 | 3555 | 316 |
| 564 | 20250114 | 104700 | 1271859475 | 3555 | 3555 | 3555 | 3555 | 200 |
| 565 | 20250114 | 104600 | 1271148475 | 3555 | 3555 | 3555 | 3555 | 56 |
| 566 | 20250114 | 104500 | 1270949395 | 3555 | 3555 | 3555 | 3555 | 0 |
| 567 | 20250114 | 104400 | 1270949395 | 3555 | 3555 | 3555 | 3555 | 641 |
| 568 | 20250114 | 104300 | 1268670640 | 3555 | 3555 | 3560 | 3555 | 2053 |
| 569 | 20250114 | 104200 | 1261362225 | 3550 | 3560 | 3560 | 3550 | 623 |
| 570 | 20250114 | 104100 | 1259149155 | 3560 | 3555 | 3560 | 3555 | 216 |
| 571 | 20250114 | 104000 | 1258381205 | 3560 | 3560 | 3560 | 3560 | 1 |
| 572 | 20250114 | 103900 | 1258377645 | 3560 | 3550 | 3560 | 3550 | 2006 |
| 573 | 20250114 | 103800 | 1251256285 | 3550 | 3560 | 3560 | 3550 | 1351 |
| 574 | 20250114 | 103700 | 1246450725 | 3560 | 3560 | 3560 | 3560 | 1107 |
| 575 | 20250114 | 103600 | 1242509805 | 3560 | 3560 | 3560 | 3560 | 1781 |
| 576 | 20250114 | 103500 | 1236169445 | 3560 | 3555 | 3560 | 3555 | 4260 |
| 577 | 20250114 | 103400 | 1221007245 | 3560 | 3535 | 3560 | 3535 | 3373 |
| 578 | 20250114 | 103300 | 1209023920 | 3540 | 3540 | 3540 | 3540 | 5 |
| 579 | 20250114 | 103200 | 1209006220 | 3535 | 3535 | 3535 | 3535 | 0 |
| 580 | 20250114 | 103100 | 1209006220 | 3535 | 3545 | 3545 | 3535 | 418 |
| 581 | 20250114 | 103000 | 1207524710 | 3545 | 3540 | 3545 | 3540 | 1470 |
| 582 | 20250114 | 102900 | 1202316590 | 3550 | 3550 | 3550 | 3550 | 0 |
| 583 | 20250114 | 102800 | 1202316590 | 3550 | 3540 | 3550 | 3540 | 3995 |
| 584 | 20250114 | 102700 | 1188173620 | 3535 | 3525 | 3540 | 3525 | 3527 |
| 585 | 20250114 | 102600 | 1175729695 | 3520 | 3515 | 3520 | 3515 | 2761 |
| 586 | 20250114 | 102500 | 1166013475 | 3515 | 3515 | 3515 | 3515 | 3695 |
| 587 | 20250114 | 102400 | 1153025550 | 3515 | 3520 | 3520 | 3515 | 220 |
| 588 | 20250114 | 102300 | 1152251750 | 3520 | 3515 | 3520 | 3515 | 15 |
| 589 | 20250114 | 102200 | 1152198975 | 3510 | 3510 | 3510 | 3500 | 9641 |
| 590 | 20250114 | 102100 | 1118444695 | 3510 | 3505 | 3510 | 3505 | 4030 |
| 591 | 20250114 | 102000 | 1104319395 | 3510 | 3510 | 3510 | 3505 | 1055 |
| 592 | 20250114 | 101900 | 1100616445 | 3510 | 3515 | 3515 | 3510 | 100 |
| 593 | 20250114 | 101800 | 1100265010 | 3515 | 3515 | 3515 | 3515 | 63 |
| 594 | 20250114 | 101700 | 1100043565 | 3525 | 3510 | 3525 | 3505 | 7239 |
| 595 | 20250114 | 101600 | 1074664730 | 3510 | 3525 | 3525 | 3510 | 10569 |
| 596 | 20250114 | 101500 | 1037562200 | 3525 | 3520 | 3525 | 3515 | 7306 |
| 597 | 20250114 | 101400 | 1011879530 | 3520 | 3525 | 3525 | 3520 | 9356 |
| 598 | 20250114 | 101300 | 978932020 | 3530 | 3530 | 3530 | 3530 | 12 |
| 599 | 20250114 | 101200 | 978889660 | 3530 | 3530 | 3540 | 3530 | 1520 |
| 600 | 20250114 | 101100 | 973524050 | 3530 | 3530 | 3530 | 3530 | 155 |
| 601 | 20250114 | 101000 | 972976900 | 3535 | 3525 | 3535 | 3520 | 835 |
| 602 | 20250114 | 100900 | 970033230 | 3520 | 3530 | 3530 | 3520 | 10982 |
| 603 | 20250114 | 100800 | 931343560 | 3525 | 3530 | 3535 | 3525 | 1287 |
| 604 | 20250114 | 100700 | 926804165 | 3525 | 3540 | 3540 | 3525 | 6408 |
| 605 | 20250114 | 100600 | 904215725 | 3530 | 3545 | 3545 | 3525 | 28188 |
| 606 | 20250114 | 100500 | 804472470 | 3545 | 3545 | 3545 | 3545 | 1015 |
| 607 | 20250114 | 100400 | 800874295 | 3545 | 3545 | 3545 | 3545 | 0 |
| 608 | 20250114 | 100300 | 800874295 | 3545 | 3545 | 3555 | 3545 | 911 |
| 609 | 20250114 | 100200 | 797644510 | 3560 | 3550 | 3560 | 3550 | 13 |
| 610 | 20250114 | 100100 | 797598340 | 3550 | 3550 | 3550 | 3550 | 0 |
| 611 | 20250114 | 100000 | 797598340 | 3550 | 3560 | 3560 | 3550 | 10 |
| 612 | 20250114 | 095900 | 797562790 | 3560 | 3555 | 3560 | 3550 | 5549 |
| 613 | 20250114 | 095800 | 777863415 | 3555 | 3560 | 3560 | 3555 | 37 |
| 614 | 20250114 | 095700 | 777731730 | 3560 | 3550 | 3560 | 3550 | 1002 |
| 615 | 20250114 | 095600 | 774174610 | 3560 | 3560 | 3560 | 3560 | 100 |
| 616 | 20250114 | 095500 | 773818610 | 3565 | 3550 | 3565 | 3550 | 781 |
| 617 | 20250114 | 095400 | 771045985 | 3555 | 3555 | 3555 | 3545 | 3940 |
| 618 | 20250114 | 095300 | 757059320 | 3555 | 3555 | 3555 | 3555 | 805 |
| 619 | 20250114 | 095200 | 754197545 | 3555 | 3555 | 3565 | 3555 | 530 |
| 620 | 20250114 | 095100 | 752313385 | 3560 | 3560 | 3560 | 3555 | 152 |
| 621 | 20250114 | 095000 | 751772290 | 3555 | 3550 | 3555 | 3550 | 5849 |
| 622 | 20250114 | 094900 | 730985455 | 3550 | 3555 | 3555 | 3550 | 9323 |
| 623 | 20250114 | 094800 | 697868190 | 3555 | 3565 | 3565 | 3555 | 559 |
| 624 | 20250114 | 094700 | 695880655 | 3560 | 3560 | 3560 | 3555 | 286 |
| 625 | 20250114 | 094600 | 694862545 | 3560 | 3560 | 3560 | 3555 | 855 |
| 626 | 20250114 | 094500 | 691818765 | 3560 | 3560 | 3560 | 3560 | 2084 |
| 627 | 20250114 | 094400 | 684399725 | 3560 | 3560 | 3560 | 3560 | 242 |
| 628 | 20250114 | 094300 | 683538205 | 3560 | 3565 | 3565 | 3555 | 227 |
| 629 | 20250114 | 094200 | 682730300 | 3565 | 3560 | 3565 | 3560 | 2054 |
| 630 | 20250114 | 094100 | 675415040 | 3560 | 3560 | 3560 | 3560 | 1197 |
| 631 | 20250114 | 094000 | 671153720 | 3555 | 3560 | 3560 | 3555 | 150 |
| 632 | 20250114 | 093900 | 670620355 | 3565 | 3565 | 3565 | 3565 | 1 |
| 633 | 20250114 | 093800 | 670616790 | 3555 | 3555 | 3555 | 3555 | 5 |
| 634 | 20250114 | 093700 | 670599015 | 3555 | 3560 | 3560 | 3555 | 3452 |
| 635 | 20250114 | 093600 | 658326905 | 3560 | 3560 | 3560 | 3560 | 129 |
| 636 | 20250114 | 093500 | 657867665 | 3560 | 3565 | 3565 | 3560 | 942 |
| 637 | 20250114 | 093400 | 654509440 | 3560 | 3565 | 3565 | 3560 | 462 |
| 638 | 20250114 | 093300 | 652863720 | 3560 | 3555 | 3560 | 3555 | 3317 |
| 639 | 20250114 | 093200 | 641060355 | 3555 | 3560 | 3560 | 3555 | 235 |
| 640 | 20250114 | 093100 | 640224880 | 3555 | 3550 | 3560 | 3550 | 2892 |
| 641 | 20250114 | 093000 | 629944965 | 3560 | 3550 | 3560 | 3550 | 168 |
| 642 | 20250114 | 092900 | 629347975 | 3560 | 3560 | 3560 | 3560 | 32 |
| 643 | 20250114 | 092800 | 629234055 | 3550 | 3550 | 3550 | 3550 | 92 |
| 644 | 20250114 | 092700 | 628907455 | 3545 | 3550 | 3550 | 3545 | 329 |
| 645 | 20250114 | 092600 | 627740530 | 3550 | 3550 | 3550 | 3545 | 1715 |
| 646 | 20250114 | 092500 | 621656515 | 3550 | 3550 | 3550 | 3550 | 2 |
| 647 | 20250114 | 092400 | 621649415 | 3550 | 3550 | 3550 | 3550 | 501 |
| 648 | 20250114 | 092300 | 619870865 | 3550 | 3560 | 3560 | 3550 | 27 |
| 649 | 20250114 | 092200 | 619774760 | 3560 | 3555 | 3560 | 3540 | 10087 |
| 650 | 20250114 | 092100 | 584004675 | 3550 | 3560 | 3560 | 3550 | 3164 |
| 651 | 20250114 | 092000 | 572742475 | 3560 | 3555 | 3560 | 3545 | 7118 |
| 652 | 20250114 | 091900 | 547475985 | 3550 | 3580 | 3580 | 3550 | 3602 |
| 653 | 20250114 | 091800 | 534673500 | 3560 | 3575 | 3575 | 3560 | 13000 |
| 654 | 20250114 | 091700 | 488369200 | 3575 | 3575 | 3580 | 3575 | 7849 |
| 655 | 20250114 | 091600 | 460282320 | 3575 | 3575 | 3575 | 3575 | 1 |
| 656 | 20250114 | 091500 | 460278745 | 3555 | 3555 | 3555 | 3555 | 2000 |
| 657 | 20250114 | 091400 | 453168745 | 3575 | 3560 | 3580 | 3555 | 1295 |
| 658 | 20250114 | 091300 | 448560980 | 3540 | 3560 | 3560 | 3540 | 11144 |
| 659 | 20250114 | 091200 | 409001880 | 3555 | 3555 | 3555 | 3555 | 255 |
| 660 | 20250114 | 091100 | 408095355 | 3550 | 3565 | 3565 | 3550 | 6884 |
| 661 | 20250114 | 091000 | 383613770 | 3565 | 3565 | 3565 | 3560 | 433 |
| 662 | 20250114 | 090900 | 382070790 | 3565 | 3570 | 3570 | 3565 | 1417 |
| 663 | 20250114 | 090800 | 377018585 | 3570 | 3580 | 3580 | 3565 | 3202 |
| 664 | 20250114 | 090700 | 365599470 | 3575 | 3560 | 3575 | 3560 | 1187 |
| 665 | 20250114 | 090600 | 361357175 | 3560 | 3585 | 3585 | 3560 | 8922 |
| 666 | 20250114 | 090500 | 329520555 | 3590 | 3585 | 3590 | 3585 | 1060 |
| 667 | 20250114 | 090400 | 325719455 | 3580 | 3595 | 3595 | 3580 | 6500 |
| 668 | 20250114 | 090300 | 302390345 | 3600 | 3610 | 3615 | 3600 | 5821 |
| 669 | 20250114 | 090200 | 281408840 | 3610 | 3605 | 3610 | 3585 | 6861 |
| 670 | 20250114 | 090100 | 256654230 | 3605 | 3585 | 3610 | 3585 | 19203 |
| 671 | 20250114 | 090000 | 187613885 | 3585 | 3550 | 3600 | 3550 | 52826 |