33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250109 | 201500 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 3563 |
| 3 | 20250109 | 201400 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 4 | 20250109 | 201300 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 5 | 20250109 | 201200 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 6 | 20250109 | 201100 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 7 | 20250109 | 201000 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 8 | 20250109 | 200900 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 9 | 20250109 | 200800 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 10 | 20250109 | 200700 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 11 | 20250109 | 200600 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 12 | 20250109 | 200500 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 13 | 20250109 | 200400 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 14 | 20250109 | 200300 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 15 | 20250109 | 200200 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 16 | 20250109 | 200100 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 17 | 20250109 | 200000 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 18 | 20250109 | 195900 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 19 | 20250109 | 195800 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 20 | 20250109 | 195700 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 21 | 20250109 | 195600 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 22 | 20250109 | 195500 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 23 | 20250109 | 195400 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 24 | 20250109 | 195300 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 25 | 20250109 | 195200 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 26 | 20250109 | 195100 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 27 | 20250109 | 195000 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 28 | 20250109 | 194900 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 29 | 20250109 | 194800 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 30 | 20250109 | 194700 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 31 | 20250109 | 194600 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 32 | 20250109 | 194500 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 3563 |
| 33 | 20250109 | 194400 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 34 | 20250109 | 194300 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 35 | 20250109 | 194200 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 36 | 20250109 | 194100 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 37 | 20250109 | 194000 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 38 | 20250109 | 193900 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 39 | 20250109 | 193800 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 40 | 20250109 | 193700 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 41 | 20250109 | 193600 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 42 | 20250109 | 193500 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 43 | 20250109 | 193400 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 44 | 20250109 | 193300 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 45 | 20250109 | 193200 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 46 | 20250109 | 193100 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 47 | 20250109 | 193000 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 48 | 20250109 | 192900 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 49 | 20250109 | 192800 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 50 | 20250109 | 192700 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 51 | 20250109 | 192600 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 52 | 20250109 | 192500 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 53 | 20250109 | 192400 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 54 | 20250109 | 192300 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 55 | 20250109 | 192200 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 56 | 20250109 | 192100 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 57 | 20250109 | 192000 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 58 | 20250109 | 191900 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 59 | 20250109 | 191800 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 60 | 20250109 | 191700 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 61 | 20250109 | 191600 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 62 | 20250109 | 191500 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 3563 |
| 63 | 20250109 | 191400 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 64 | 20250109 | 191300 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 65 | 20250109 | 191200 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 66 | 20250109 | 191100 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 67 | 20250109 | 191000 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 68 | 20250109 | 190900 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 69 | 20250109 | 190800 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 70 | 20250109 | 190700 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 71 | 20250109 | 190600 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 72 | 20250109 | 190500 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 73 | 20250109 | 190400 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 74 | 20250109 | 190300 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 75 | 20250109 | 190200 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 76 | 20250109 | 190100 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 77 | 20250109 | 190000 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 78 | 20250109 | 185900 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 79 | 20250109 | 185800 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 80 | 20250109 | 185700 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 81 | 20250109 | 185600 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 82 | 20250109 | 185500 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 83 | 20250109 | 185400 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 84 | 20250109 | 185300 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 85 | 20250109 | 185200 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 86 | 20250109 | 185100 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 87 | 20250109 | 185000 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 88 | 20250109 | 184900 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 89 | 20250109 | 184800 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 90 | 20250109 | 184700 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 91 | 20250109 | 184600 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 92 | 20250109 | 184500 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 3563 |
| 93 | 20250109 | 184400 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 94 | 20250109 | 184300 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 95 | 20250109 | 184200 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 96 | 20250109 | 184100 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 97 | 20250109 | 184000 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 98 | 20250109 | 183900 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 99 | 20250109 | 183800 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 100 | 20250109 | 183700 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 101 | 20250109 | 183600 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 102 | 20250109 | 183500 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 103 | 20250109 | 183400 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 104 | 20250109 | 183300 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 105 | 20250109 | 183200 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 106 | 20250109 | 183100 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 107 | 20250109 | 183000 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 108 | 20250109 | 182900 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 109 | 20250109 | 182800 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 110 | 20250109 | 182700 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 111 | 20250109 | 182600 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 112 | 20250109 | 182500 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 113 | 20250109 | 182400 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 114 | 20250109 | 182300 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 115 | 20250109 | 182200 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 116 | 20250109 | 182100 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 117 | 20250109 | 182000 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 118 | 20250109 | 181900 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 119 | 20250109 | 181800 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 120 | 20250109 | 181700 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 121 | 20250109 | 181600 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 122 | 20250109 | 181500 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 3563 |
| 123 | 20250109 | 181400 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 124 | 20250109 | 181300 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 125 | 20250109 | 181200 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 126 | 20250109 | 181100 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 127 | 20250109 | 181000 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 128 | 20250109 | 180900 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 129 | 20250109 | 180800 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 130 | 20250109 | 180700 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 131 | 20250109 | 180600 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 132 | 20250109 | 180500 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 133 | 20250109 | 180400 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 134 | 20250109 | 180300 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 135 | 20250109 | 180200 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 136 | 20250109 | 180100 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 137 | 20250109 | 180000 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 138 | 20250109 | 175900 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 139 | 20250109 | 175800 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 140 | 20250109 | 175700 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 141 | 20250109 | 175600 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 142 | 20250109 | 175500 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 143 | 20250109 | 175400 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 144 | 20250109 | 175300 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 145 | 20250109 | 175200 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 146 | 20250109 | 175100 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 147 | 20250109 | 175000 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 148 | 20250109 | 174900 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 149 | 20250109 | 174800 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 150 | 20250109 | 174700 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 151 | 20250109 | 174600 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 152 | 20250109 | 174500 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 3563 |
| 153 | 20250109 | 174400 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 154 | 20250109 | 174300 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 155 | 20250109 | 174200 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 156 | 20250109 | 174100 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 157 | 20250109 | 174000 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 158 | 20250109 | 173900 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 159 | 20250109 | 173800 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 160 | 20250109 | 173700 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 161 | 20250109 | 173600 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 162 | 20250109 | 173500 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 163 | 20250109 | 173400 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 164 | 20250109 | 173300 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 165 | 20250109 | 173200 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 166 | 20250109 | 173100 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 167 | 20250109 | 173000 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 168 | 20250109 | 172900 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 169 | 20250109 | 172800 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 170 | 20250109 | 172700 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 171 | 20250109 | 172600 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 172 | 20250109 | 172500 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 173 | 20250109 | 172400 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 174 | 20250109 | 172300 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 175 | 20250109 | 172200 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 176 | 20250109 | 172100 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 177 | 20250109 | 172000 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 178 | 20250109 | 171900 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 179 | 20250109 | 171800 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 180 | 20250109 | 171700 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 181 | 20250109 | 171600 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 182 | 20250109 | 171500 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 3563 |
| 183 | 20250109 | 171400 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 184 | 20250109 | 171300 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 185 | 20250109 | 171200 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 186 | 20250109 | 171100 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 187 | 20250109 | 171000 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 188 | 20250109 | 170900 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 189 | 20250109 | 170800 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 190 | 20250109 | 170700 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 191 | 20250109 | 170600 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 192 | 20250109 | 170500 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 193 | 20250109 | 170400 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 194 | 20250109 | 170300 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 195 | 20250109 | 170200 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 196 | 20250109 | 170100 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 197 | 20250109 | 170000 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 198 | 20250109 | 165900 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 199 | 20250109 | 165800 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 200 | 20250109 | 165700 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 201 | 20250109 | 165600 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 202 | 20250109 | 165500 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 203 | 20250109 | 165400 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 204 | 20250109 | 165300 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 205 | 20250109 | 165200 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 206 | 20250109 | 165100 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 207 | 20250109 | 165000 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 208 | 20250109 | 164900 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 209 | 20250109 | 164800 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 210 | 20250109 | 164700 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 211 | 20250109 | 164600 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 212 | 20250109 | 164500 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 3563 |
| 213 | 20250109 | 164400 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 214 | 20250109 | 164300 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 215 | 20250109 | 164200 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 216 | 20250109 | 164100 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 217 | 20250109 | 164000 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 218 | 20250109 | 163900 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 219 | 20250109 | 163800 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 220 | 20250109 | 163700 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 221 | 20250109 | 163600 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 222 | 20250109 | 163500 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 223 | 20250109 | 163400 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 224 | 20250109 | 163300 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 225 | 20250109 | 163200 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 226 | 20250109 | 163100 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 227 | 20250109 | 163000 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 228 | 20250109 | 162900 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 229 | 20250109 | 162800 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 230 | 20250109 | 162700 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 231 | 20250109 | 162600 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 232 | 20250109 | 162500 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 233 | 20250109 | 162400 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 234 | 20250109 | 162300 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 235 | 20250109 | 162200 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 236 | 20250109 | 162100 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 237 | 20250109 | 162000 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 238 | 20250109 | 161900 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 239 | 20250109 | 161800 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 240 | 20250109 | 161700 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 241 | 20250109 | 161600 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 242 | 20250109 | 161500 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 3563 |
| 243 | 20250109 | 161400 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 244 | 20250109 | 161300 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 245 | 20250109 | 161200 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 246 | 20250109 | 161100 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 247 | 20250109 | 161000 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 248 | 20250109 | 160900 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 249 | 20250109 | 160800 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 250 | 20250109 | 160700 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 251 | 20250109 | 160600 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 252 | 20250109 | 160500 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 253 | 20250109 | 160400 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 254 | 20250109 | 160300 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 255 | 20250109 | 160200 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 256 | 20250109 | 160100 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 257 | 20250109 | 160000 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 258 | 20250109 | 155900 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 259 | 20250109 | 155800 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 260 | 20250109 | 155700 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 261 | 20250109 | 155600 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 262 | 20250109 | 155500 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 263 | 20250109 | 155400 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 264 | 20250109 | 155300 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 265 | 20250109 | 155200 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 266 | 20250109 | 155100 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 267 | 20250109 | 155000 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 268 | 20250109 | 154900 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 269 | 20250109 | 154800 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 270 | 20250109 | 154700 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 271 | 20250109 | 154600 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 272 | 20250109 | 154500 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 3563 |
| 273 | 20250109 | 154400 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 274 | 20250109 | 154300 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 275 | 20250109 | 154200 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 276 | 20250109 | 154100 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 277 | 20250109 | 154000 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 278 | 20250109 | 153900 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 279 | 20250109 | 153800 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 280 | 20250109 | 153700 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 281 | 20250109 | 153600 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 282 | 20250109 | 153500 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 283 | 20250109 | 153400 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 284 | 20250109 | 153300 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 285 | 20250109 | 153200 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 286 | 20250109 | 153100 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 287 | 20250109 | 153000 | 1907641270 | 3965 | 3965 | 3965 | 3965 | 3563 |
| 288 | 20250109 | 152900 | 1893513975 | 3965 | 3965 | 3965 | 3965 | 0 |
| 289 | 20250109 | 152800 | 1893513975 | 3965 | 3965 | 3965 | 3965 | 0 |
| 290 | 20250109 | 152700 | 1893513975 | 3965 | 3965 | 3965 | 3965 | 0 |
| 291 | 20250109 | 152600 | 1893513975 | 3965 | 3965 | 3965 | 3965 | 0 |
| 292 | 20250109 | 152500 | 1893513975 | 3965 | 3965 | 3965 | 3965 | 0 |
| 293 | 20250109 | 152400 | 1893513975 | 3965 | 3965 | 3965 | 3965 | 0 |
| 294 | 20250109 | 152300 | 1893513975 | 3965 | 3965 | 3965 | 3965 | 0 |
| 295 | 20250109 | 152200 | 1893513975 | 3965 | 3965 | 3965 | 3965 | 0 |
| 296 | 20250109 | 152100 | 1893513975 | 3965 | 3965 | 3965 | 3965 | 0 |
| 297 | 20250109 | 152000 | 1893513975 | 3965 | 3965 | 3965 | 3965 | 0 |
| 298 | 20250109 | 151900 | 1893513975 | 3965 | 3970 | 3970 | 3960 | 116 |
| 299 | 20250109 | 151800 | 1893054175 | 3965 | 3965 | 3965 | 3965 | 600 |
| 300 | 20250109 | 151700 | 1890675175 | 3970 | 3970 | 3970 | 3970 | 1000 |
| 301 | 20250109 | 151600 | 1886705175 | 3970 | 3970 | 3970 | 3970 | 0 |
| 302 | 20250109 | 151500 | 1886705175 | 3970 | 3965 | 3970 | 3965 | 121 |
| 303 | 20250109 | 151400 | 1886224810 | 3970 | 3970 | 3970 | 3970 | 2 |
| 304 | 20250109 | 151300 | 1886216870 | 3965 | 3965 | 3970 | 3965 | 2176 |
| 305 | 20250109 | 151200 | 1877589020 | 3965 | 3965 | 3965 | 3965 | 1 |
| 306 | 20250109 | 151100 | 1877585055 | 3970 | 3970 | 3970 | 3970 | 1 |
| 307 | 20250109 | 151000 | 1877581085 | 3965 | 3970 | 3970 | 3965 | 282 |
| 308 | 20250109 | 150900 | 1876462945 | 3975 | 3965 | 3975 | 3965 | 1739 |
| 309 | 20250109 | 150800 | 1869559945 | 3960 | 3960 | 3965 | 3960 | 394 |
| 310 | 20250109 | 150700 | 1867999565 | 3960 | 3965 | 3965 | 3960 | 85 |
| 311 | 20250109 | 150600 | 1867662700 | 3965 | 3970 | 3970 | 3965 | 151 |
| 312 | 20250109 | 150500 | 1867063980 | 3970 | 3970 | 3970 | 3970 | 10 |
| 313 | 20250109 | 150400 | 1867024280 | 3970 | 3970 | 3970 | 3970 | 295 |
| 314 | 20250109 | 150300 | 1865853130 | 3970 | 3970 | 3970 | 3970 | 0 |
| 315 | 20250109 | 150200 | 1865853130 | 3970 | 3970 | 3970 | 3965 | 106 |
| 316 | 20250109 | 150100 | 1865432615 | 3970 | 3970 | 3970 | 3965 | 193 |
| 317 | 20250109 | 150000 | 1864666740 | 3965 | 3965 | 3965 | 3965 | 241 |
| 318 | 20250109 | 145900 | 1863711175 | 3965 | 3970 | 3970 | 3965 | 150 |
| 319 | 20250109 | 145800 | 1863115925 | 3970 | 3970 | 3970 | 3970 | 0 |
| 320 | 20250109 | 145700 | 1863115925 | 3970 | 3970 | 3970 | 3970 | 33 |
| 321 | 20250109 | 145600 | 1862984915 | 3970 | 3970 | 3970 | 3970 | 104 |
| 322 | 20250109 | 145500 | 1862572035 | 3965 | 3965 | 3965 | 3965 | 61 |
| 323 | 20250109 | 145400 | 1862330170 | 3965 | 3965 | 3965 | 3965 | 2 |
| 324 | 20250109 | 145300 | 1862322240 | 3965 | 3955 | 3965 | 3955 | 2851 |
| 325 | 20250109 | 145200 | 1851046415 | 3955 | 3965 | 3965 | 3955 | 1327 |
| 326 | 20250109 | 145100 | 1845797860 | 3970 | 3965 | 3970 | 3965 | 4 |
| 327 | 20250109 | 145000 | 1845781995 | 3970 | 3960 | 3970 | 3960 | 200 |
| 328 | 20250109 | 144900 | 1844989145 | 3965 | 3965 | 3965 | 3965 | 1 |
| 329 | 20250109 | 144800 | 1844985180 | 3970 | 3970 | 3970 | 3970 | 100 |
| 330 | 20250109 | 144700 | 1844588180 | 3970 | 3970 | 3970 | 3970 | 13 |
| 331 | 20250109 | 144600 | 1844536570 | 3970 | 3960 | 3970 | 3960 | 1302 |
| 332 | 20250109 | 144500 | 1839379385 | 3960 | 3970 | 3970 | 3960 | 36 |
| 333 | 20250109 | 144400 | 1839236765 | 3960 | 3965 | 3965 | 3960 | 201 |
| 334 | 20250109 | 144300 | 1838439960 | 3965 | 3970 | 3975 | 3965 | 75 |
| 335 | 20250109 | 144200 | 1838142400 | 3975 | 3975 | 3975 | 3975 | 0 |
| 336 | 20250109 | 144100 | 1838142400 | 3975 | 3975 | 3975 | 3975 | 2 |
| 337 | 20250109 | 144000 | 1838134450 | 3970 | 3970 | 3970 | 3970 | 15 |
| 338 | 20250109 | 143900 | 1838074900 | 3975 | 3975 | 3975 | 3975 | 0 |
| 339 | 20250109 | 143800 | 1838074900 | 3975 | 3975 | 3980 | 3975 | 188 |
| 340 | 20250109 | 143700 | 1837327595 | 3980 | 3980 | 3980 | 3980 | 633 |
| 341 | 20250109 | 143600 | 1834808255 | 3980 | 3975 | 3980 | 3975 | 1309 |
| 342 | 20250109 | 143500 | 1829599475 | 3980 | 3975 | 3980 | 3975 | 364 |
| 343 | 20250109 | 143400 | 1828152300 | 3975 | 3970 | 3975 | 3970 | 1550 |
| 344 | 20250109 | 143300 | 1821993800 | 3970 | 3970 | 3970 | 3960 | 152 |
| 345 | 20250109 | 143200 | 1821390370 | 3970 | 3970 | 3970 | 3970 | 259 |
| 346 | 20250109 | 143100 | 1820362140 | 3970 | 3970 | 3970 | 3970 | 0 |
| 347 | 20250109 | 143000 | 1820362140 | 3970 | 3970 | 3970 | 3970 | 0 |
| 348 | 20250109 | 142900 | 1820362140 | 3970 | 3970 | 3970 | 3970 | 0 |
| 349 | 20250109 | 142800 | 1820362140 | 3970 | 3970 | 3970 | 3970 | 0 |
| 350 | 20250109 | 142700 | 1820362140 | 3970 | 3955 | 3970 | 3955 | 387 |
| 351 | 20250109 | 142600 | 1818831540 | 3970 | 3960 | 3970 | 3955 | 1001 |
| 352 | 20250109 | 142500 | 1814871165 | 3970 | 3970 | 3970 | 3970 | 1 |
| 353 | 20250109 | 142400 | 1814867195 | 3960 | 3965 | 3965 | 3960 | 852 |
| 354 | 20250109 | 142300 | 1811493270 | 3970 | 3970 | 3970 | 3970 | 110 |
| 355 | 20250109 | 142200 | 1811056570 | 3970 | 3970 | 3970 | 3970 | 5 |
| 356 | 20250109 | 142100 | 1811036720 | 3960 | 3960 | 3970 | 3960 | 302 |
| 357 | 20250109 | 142000 | 1809840790 | 3955 | 3955 | 3955 | 3955 | 51 |
| 358 | 20250109 | 141900 | 1809639085 | 3970 | 3970 | 3970 | 3970 | 1 |
| 359 | 20250109 | 141800 | 1809635115 | 3955 | 3955 | 3955 | 3955 | 0 |
| 360 | 20250109 | 141700 | 1809635115 | 3955 | 3955 | 3955 | 3955 | 230 |
| 361 | 20250109 | 141600 | 1808725465 | 3955 | 3955 | 3955 | 3955 | 200 |
| 362 | 20250109 | 141500 | 1807934465 | 3970 | 3960 | 3970 | 3960 | 204 |
| 363 | 20250109 | 141400 | 1807125565 | 3960 | 3960 | 3960 | 3960 | 19 |
| 364 | 20250109 | 141300 | 1807050325 | 3960 | 3960 | 3960 | 3955 | 2128 |
| 365 | 20250109 | 141200 | 1798623455 | 3960 | 3960 | 3960 | 3960 | 0 |
| 366 | 20250109 | 141100 | 1798623455 | 3960 | 3960 | 3960 | 3960 | 50 |
| 367 | 20250109 | 141000 | 1798425455 | 3960 | 3965 | 3965 | 3960 | 387 |
| 368 | 20250109 | 140900 | 1796892595 | 3975 | 3975 | 3975 | 3975 | 1 |
| 369 | 20250109 | 140800 | 1796888620 | 3975 | 3975 | 3975 | 3975 | 4 |
| 370 | 20250109 | 140700 | 1796872720 | 3975 | 3970 | 3975 | 3970 | 101 |
| 371 | 20250109 | 140600 | 1796471745 | 3970 | 3970 | 3970 | 3970 | 1 |
| 372 | 20250109 | 140500 | 1796467775 | 3960 | 3960 | 3960 | 3960 | 0 |
| 373 | 20250109 | 140400 | 1796467775 | 3960 | 3965 | 3965 | 3960 | 1518 |
| 374 | 20250109 | 140300 | 1790451955 | 3970 | 3970 | 3970 | 3965 | 942 |
| 375 | 20250109 | 140200 | 1786713335 | 3975 | 3975 | 3975 | 3975 | 1 |
| 376 | 20250109 | 140100 | 1786709360 | 3965 | 3965 | 3965 | 3965 | 144 |
| 377 | 20250109 | 140000 | 1786138400 | 3965 | 3965 | 3965 | 3965 | 229 |
| 378 | 20250109 | 135900 | 1785230415 | 3960 | 3960 | 3960 | 3960 | 86 |
| 379 | 20250109 | 135800 | 1784889855 | 3960 | 3960 | 3960 | 3960 | 200 |
| 380 | 20250109 | 135700 | 1784097855 | 3960 | 3960 | 3960 | 3960 | 51 |
| 381 | 20250109 | 135600 | 1783895895 | 3960 | 3960 | 3960 | 3960 | 263 |
| 382 | 20250109 | 135500 | 1782854415 | 3960 | 3960 | 3960 | 3960 | 247 |
| 383 | 20250109 | 135400 | 1781876295 | 3960 | 3960 | 3960 | 3960 | 0 |
| 384 | 20250109 | 135300 | 1781876295 | 3960 | 3955 | 3960 | 3955 | 101 |
| 385 | 20250109 | 135200 | 1781476835 | 3955 | 3955 | 3955 | 3955 | 336 |
| 386 | 20250109 | 135100 | 1780147955 | 3955 | 3960 | 3960 | 3955 | 100 |
| 387 | 20250109 | 135000 | 1779752125 | 3960 | 3960 | 3960 | 3955 | 1005 |
| 388 | 20250109 | 134900 | 1775772575 | 3960 | 3960 | 3960 | 3960 | 10 |
| 389 | 20250109 | 134800 | 1775732975 | 3960 | 3960 | 3960 | 3960 | 1 |
| 390 | 20250109 | 134700 | 1775729015 | 3960 | 3965 | 3965 | 3960 | 520 |
| 391 | 20250109 | 134600 | 1773667310 | 3965 | 3965 | 3965 | 3965 | 1 |
| 392 | 20250109 | 134500 | 1773663345 | 3965 | 3965 | 3965 | 3965 | 72 |
| 393 | 20250109 | 134400 | 1773377865 | 3960 | 3960 | 3960 | 3960 | 1635 |
| 394 | 20250109 | 134300 | 1766903265 | 3960 | 3960 | 3960 | 3960 | 1 |
| 395 | 20250109 | 134200 | 1766899305 | 3955 | 3955 | 3955 | 3955 | 0 |
| 396 | 20250109 | 134100 | 1766899305 | 3955 | 3955 | 3955 | 3955 | 207 |
| 397 | 20250109 | 134000 | 1766080620 | 3955 | 3955 | 3955 | 3955 | 1 |
| 398 | 20250109 | 133900 | 1766076665 | 3960 | 3960 | 3960 | 3960 | 2129 |
| 399 | 20250109 | 133800 | 1757645825 | 3960 | 3960 | 3960 | 3960 | 0 |
| 400 | 20250109 | 133700 | 1757645825 | 3960 | 3965 | 3965 | 3960 | 31 |
| 401 | 20250109 | 133600 | 1757523060 | 3965 | 3965 | 3965 | 3965 | 16 |
| 402 | 20250109 | 133500 | 1757459620 | 3965 | 3965 | 3965 | 3965 | 0 |
| 403 | 20250109 | 133400 | 1757459620 | 3965 | 3965 | 3965 | 3965 | 1 |
| 404 | 20250109 | 133300 | 1757455655 | 3960 | 3965 | 3965 | 3960 | 52 |
| 405 | 20250109 | 133200 | 1757249480 | 3965 | 3960 | 3965 | 3960 | 273 |
| 406 | 20250109 | 133100 | 1756168145 | 3960 | 3970 | 3970 | 3960 | 2 |
| 407 | 20250109 | 133000 | 1756160215 | 3970 | 3965 | 3970 | 3965 | 255 |
| 408 | 20250109 | 132900 | 1755149130 | 3970 | 3970 | 3970 | 3970 | 1 |
| 409 | 20250109 | 132800 | 1755145160 | 3965 | 3965 | 3965 | 3965 | 28 |
| 410 | 20250109 | 132700 | 1755034140 | 3965 | 3965 | 3965 | 3965 | 151 |
| 411 | 20250109 | 132600 | 1754435425 | 3965 | 3965 | 3965 | 3965 | 0 |
| 412 | 20250109 | 132500 | 1754435425 | 3965 | 3965 | 3965 | 3965 | 160 |
| 413 | 20250109 | 132400 | 1753801025 | 3960 | 3960 | 3960 | 3960 | 799 |
| 414 | 20250109 | 132300 | 1750636985 | 3960 | 3975 | 3975 | 3960 | 57 |
| 415 | 20250109 | 132200 | 1750410440 | 3960 | 3960 | 3960 | 3960 | 20 |
| 416 | 20250109 | 132100 | 1750331240 | 3960 | 3960 | 3960 | 3960 | 5 |
| 417 | 20250109 | 132000 | 1750311440 | 3955 | 3955 | 3955 | 3955 | 0 |
| 418 | 20250109 | 131900 | 1750311440 | 3955 | 3955 | 3955 | 3955 | 0 |
| 419 | 20250109 | 131800 | 1750311440 | 3955 | 3955 | 3955 | 3955 | 1 |
| 420 | 20250109 | 131700 | 1750307485 | 3955 | 3955 | 3955 | 3955 | 0 |
| 421 | 20250109 | 131600 | 1750307485 | 3955 | 3955 | 3955 | 3955 | 200 |
| 422 | 20250109 | 131500 | 1749516485 | 3955 | 3960 | 3960 | 3955 | 785 |
| 423 | 20250109 | 131400 | 1746409240 | 3980 | 3970 | 3980 | 3960 | 181 |
| 424 | 20250109 | 131300 | 1745691960 | 3975 | 3975 | 3975 | 3975 | 46 |
| 425 | 20250109 | 131200 | 1745509110 | 3980 | 3980 | 3980 | 3980 | 508 |
| 426 | 20250109 | 131100 | 1743487270 | 3980 | 3975 | 3980 | 3975 | 84 |
| 427 | 20250109 | 131000 | 1743152995 | 3985 | 3985 | 3985 | 3985 | 0 |
| 428 | 20250109 | 130900 | 1743152995 | 3985 | 3985 | 3985 | 3985 | 200 |
| 429 | 20250109 | 130800 | 1742355995 | 3985 | 3985 | 3985 | 3985 | 77 |
| 430 | 20250109 | 130700 | 1742049150 | 3980 | 3980 | 3980 | 3980 | 219 |
| 431 | 20250109 | 130600 | 1741177530 | 3985 | 3990 | 3990 | 3985 | 365 |
| 432 | 20250109 | 130500 | 1739721230 | 3985 | 3980 | 3985 | 3980 | 1004 |
| 433 | 20250109 | 130400 | 1735724620 | 3980 | 3975 | 3980 | 3975 | 438 |
| 434 | 20250109 | 130300 | 1733983565 | 3970 | 3965 | 3970 | 3965 | 439 |
| 435 | 20250109 | 130200 | 1732240780 | 3965 | 3965 | 3965 | 3965 | 0 |
| 436 | 20250109 | 130100 | 1732240780 | 3965 | 3965 | 3965 | 3965 | 3 |
| 437 | 20250109 | 130000 | 1732228885 | 3970 | 3960 | 3970 | 3960 | 88 |
| 438 | 20250109 | 125900 | 1731880195 | 3955 | 3955 | 3955 | 3955 | 0 |
| 439 | 20250109 | 125800 | 1731880195 | 3955 | 3955 | 3955 | 3955 | 5 |
| 440 | 20250109 | 125700 | 1731860420 | 3955 | 3955 | 3955 | 3955 | 2267 |
| 441 | 20250109 | 125600 | 1722894435 | 3960 | 3960 | 3960 | 3960 | 276 |
| 442 | 20250109 | 125500 | 1721801475 | 3965 | 3965 | 3965 | 3965 | 0 |
| 443 | 20250109 | 125400 | 1721801475 | 3965 | 3965 | 3965 | 3965 | 0 |
| 444 | 20250109 | 125300 | 1721801475 | 3965 | 3965 | 3965 | 3965 | 0 |
| 445 | 20250109 | 125200 | 1721801475 | 3965 | 3965 | 3965 | 3965 | 0 |
| 446 | 20250109 | 125100 | 1721801475 | 3965 | 3965 | 3965 | 3965 | 0 |
| 447 | 20250109 | 125000 | 1721801475 | 3965 | 3965 | 3965 | 3965 | 26 |
| 448 | 20250109 | 124900 | 1721698385 | 3960 | 3960 | 3960 | 3960 | 0 |
| 449 | 20250109 | 124800 | 1721698385 | 3960 | 3965 | 3965 | 3960 | 1675 |
| 450 | 20250109 | 124700 | 1715064465 | 3965 | 3965 | 3965 | 3965 | 0 |
| 451 | 20250109 | 124600 | 1715064465 | 3965 | 3965 | 3965 | 3965 | 3 |
| 452 | 20250109 | 124500 | 1715052570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 453 | 20250109 | 124400 | 1715052570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 454 | 20250109 | 124300 | 1715052570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 455 | 20250109 | 124200 | 1715052570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 456 | 20250109 | 124100 | 1715052570 | 3960 | 3965 | 3965 | 3960 | 364 |
| 457 | 20250109 | 124000 | 1713611040 | 3970 | 3970 | 3970 | 3970 | 126 |
| 458 | 20250109 | 123900 | 1713110820 | 3960 | 3960 | 3960 | 3960 | 50 |
| 459 | 20250109 | 123800 | 1712912820 | 3960 | 3965 | 3965 | 3960 | 1108 |
| 460 | 20250109 | 123700 | 1708523635 | 3965 | 3965 | 3965 | 3965 | 491 |
| 461 | 20250109 | 123600 | 1706576820 | 3970 | 3970 | 3970 | 3970 | 23 |
| 462 | 20250109 | 123500 | 1706485510 | 3970 | 3970 | 3970 | 3970 | 2 |
| 463 | 20250109 | 123400 | 1706477570 | 3970 | 3970 | 3970 | 3970 | 1 |
| 464 | 20250109 | 123300 | 1706473600 | 3965 | 3970 | 3970 | 3965 | 529 |
| 465 | 20250109 | 123200 | 1704376050 | 3970 | 3970 | 3970 | 3970 | 1282 |
| 466 | 20250109 | 123100 | 1699286510 | 3970 | 3965 | 3970 | 3965 | 155 |
| 467 | 20250109 | 123000 | 1698671785 | 3965 | 3965 | 3965 | 3965 | 2 |
| 468 | 20250109 | 122900 | 1698663855 | 3960 | 3960 | 3960 | 3960 | 453 |
| 469 | 20250109 | 122800 | 1696869975 | 3960 | 3960 | 3960 | 3960 | 491 |
| 470 | 20250109 | 122700 | 1694925615 | 3960 | 3960 | 3960 | 3960 | 0 |
| 471 | 20250109 | 122600 | 1694925615 | 3960 | 3960 | 3960 | 3960 | 500 |
| 472 | 20250109 | 122500 | 1692945615 | 3965 | 3965 | 3965 | 3965 | 52 |
| 473 | 20250109 | 122400 | 1692739435 | 3965 | 3965 | 3965 | 3965 | 53 |
| 474 | 20250109 | 122300 | 1692529290 | 3965 | 3960 | 3965 | 3960 | 735 |
| 475 | 20250109 | 122200 | 1689618440 | 3960 | 3960 | 3960 | 3960 | 20 |
| 476 | 20250109 | 122100 | 1689539240 | 3960 | 3960 | 3960 | 3960 | 0 |
| 477 | 20250109 | 122000 | 1689539240 | 3960 | 3965 | 3965 | 3960 | 35 |
| 478 | 20250109 | 121900 | 1689400525 | 3965 | 3965 | 3965 | 3965 | 2 |
| 479 | 20250109 | 121800 | 1689392595 | 3965 | 3965 | 3965 | 3965 | 3 |
| 480 | 20250109 | 121700 | 1689380700 | 3960 | 3960 | 3960 | 3960 | 0 |
| 481 | 20250109 | 121600 | 1689380700 | 3960 | 3960 | 3960 | 3960 | 0 |
| 482 | 20250109 | 121500 | 1689380700 | 3960 | 3960 | 3960 | 3960 | 300 |
| 483 | 20250109 | 121400 | 1688192700 | 3960 | 3965 | 3965 | 3960 | 337 |
| 484 | 20250109 | 121300 | 1686857680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 485 | 20250109 | 121200 | 1686857680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 486 | 20250109 | 121100 | 1686857680 | 3950 | 3965 | 3965 | 3950 | 374 |
| 487 | 20250109 | 121000 | 1685379190 | 3965 | 3965 | 3965 | 3965 | 0 |
| 488 | 20250109 | 120900 | 1685379190 | 3965 | 3970 | 3970 | 3960 | 410 |
| 489 | 20250109 | 120800 | 1683753290 | 3975 | 3975 | 3975 | 3975 | 0 |
| 490 | 20250109 | 120700 | 1683753290 | 3975 | 3970 | 3975 | 3970 | 28 |
| 491 | 20250109 | 120600 | 1683642125 | 3970 | 3970 | 3970 | 3970 | 121 |
| 492 | 20250109 | 120500 | 1683161755 | 3970 | 3970 | 3970 | 3970 | 0 |
| 493 | 20250109 | 120400 | 1683161755 | 3970 | 3970 | 3970 | 3970 | 80 |
| 494 | 20250109 | 120300 | 1682844155 | 3970 | 3970 | 3970 | 3970 | 23 |
| 495 | 20250109 | 120200 | 1682752845 | 3970 | 3970 | 3970 | 3970 | 252 |
| 496 | 20250109 | 120100 | 1681752405 | 3965 | 3960 | 3965 | 3960 | 300 |
| 497 | 20250109 | 120000 | 1680562910 | 3960 | 3960 | 3960 | 3960 | 0 |
| 498 | 20250109 | 115900 | 1680562910 | 3960 | 3960 | 3960 | 3960 | 0 |
| 499 | 20250109 | 115800 | 1680562910 | 3960 | 3960 | 3960 | 3960 | 0 |
| 500 | 20250109 | 115700 | 1680562910 | 3960 | 3955 | 3960 | 3955 | 2545 |
| 501 | 20250109 | 115600 | 1670487095 | 3955 | 3955 | 3955 | 3955 | 0 |
| 502 | 20250109 | 115500 | 1670487095 | 3955 | 3955 | 3955 | 3955 | 597 |
| 503 | 20250109 | 115400 | 1668125960 | 3965 | 3955 | 3965 | 3955 | 935 |
| 504 | 20250109 | 115300 | 1664424850 | 3960 | 3960 | 3960 | 3960 | 1 |
| 505 | 20250109 | 115200 | 1664420890 | 3955 | 3955 | 3955 | 3955 | 0 |
| 506 | 20250109 | 115100 | 1664420890 | 3955 | 3970 | 3970 | 3955 | 1893 |
| 507 | 20250109 | 115000 | 1656932560 | 3960 | 3960 | 3960 | 3960 | 0 |
| 508 | 20250109 | 114900 | 1656932560 | 3960 | 3960 | 3960 | 3960 | 0 |
| 509 | 20250109 | 114800 | 1656932560 | 3960 | 3960 | 3960 | 3960 | 214 |
| 510 | 20250109 | 114700 | 1656085120 | 3960 | 3965 | 3965 | 3960 | 35 |
| 511 | 20250109 | 114600 | 1655946415 | 3970 | 3960 | 3970 | 3960 | 1058 |
| 512 | 20250109 | 114500 | 1651746735 | 3960 | 3960 | 3960 | 3960 | 0 |
| 513 | 20250109 | 114400 | 1651746735 | 3960 | 3975 | 3975 | 3960 | 201 |
| 514 | 20250109 | 114300 | 1650950760 | 3960 | 3955 | 3960 | 3955 | 1039 |
| 515 | 20250109 | 114200 | 1646836515 | 3955 | 3955 | 3955 | 3955 | 1786 |
| 516 | 20250109 | 114100 | 1639772885 | 3955 | 3960 | 3960 | 3955 | 24 |
| 517 | 20250109 | 114000 | 1639677860 | 3950 | 3950 | 3950 | 3950 | 0 |
| 518 | 20250109 | 113900 | 1639677860 | 3950 | 3960 | 3960 | 3950 | 283 |
| 519 | 20250109 | 113800 | 1638558845 | 3960 | 3955 | 3960 | 3955 | 374 |
| 520 | 20250109 | 113700 | 1637078670 | 3955 | 3955 | 3955 | 3955 | 1 |
| 521 | 20250109 | 113600 | 1637074715 | 3950 | 3955 | 3955 | 3950 | 116 |
| 522 | 20250109 | 113500 | 1636616510 | 3955 | 3950 | 3955 | 3950 | 584 |
| 523 | 20250109 | 113400 | 1634309705 | 3950 | 3945 | 3950 | 3945 | 73 |
| 524 | 20250109 | 113300 | 1634021675 | 3945 | 3945 | 3950 | 3945 | 156 |
| 525 | 20250109 | 113200 | 1633405755 | 3945 | 3945 | 3945 | 3945 | 104 |
| 526 | 20250109 | 113100 | 1632995475 | 3940 | 3945 | 3945 | 3940 | 1180 |
| 527 | 20250109 | 113000 | 1628345955 | 3950 | 3950 | 3950 | 3940 | 329 |
| 528 | 20250109 | 112900 | 1627048935 | 3950 | 3950 | 3950 | 3950 | 105 |
| 529 | 20250109 | 112800 | 1626634185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 530 | 20250109 | 112700 | 1626634185 | 3950 | 3950 | 3950 | 3950 | 62 |
| 531 | 20250109 | 112600 | 1626389285 | 3950 | 3950 | 3950 | 3950 | 70 |
| 532 | 20250109 | 112500 | 1626112785 | 3950 | 3950 | 3950 | 3950 | 1 |
| 533 | 20250109 | 112400 | 1626108835 | 3940 | 3940 | 3940 | 3940 | 0 |
| 534 | 20250109 | 112300 | 1626108835 | 3940 | 3950 | 3950 | 3935 | 1631 |
| 535 | 20250109 | 112200 | 1619672905 | 3940 | 3940 | 3940 | 3940 | 541 |
| 536 | 20250109 | 112100 | 1617541365 | 3950 | 3950 | 3950 | 3950 | 51 |
| 537 | 20250109 | 112000 | 1617339915 | 3945 | 3945 | 3945 | 3945 | 900 |
| 538 | 20250109 | 111900 | 1613789415 | 3940 | 3940 | 3940 | 3940 | 97 |
| 539 | 20250109 | 111800 | 1613407235 | 3940 | 3940 | 3940 | 3940 | 240 |
| 540 | 20250109 | 111700 | 1612461635 | 3940 | 3945 | 3945 | 3940 | 165 |
| 541 | 20250109 | 111600 | 1611811210 | 3950 | 3950 | 3950 | 3950 | 115 |
| 542 | 20250109 | 111500 | 1611356960 | 3950 | 3940 | 3950 | 3940 | 398 |
| 543 | 20250109 | 111400 | 1609788820 | 3940 | 3945 | 3945 | 3940 | 2203 |
| 544 | 20250109 | 111300 | 1601108005 | 3945 | 3950 | 3950 | 3945 | 175 |
| 545 | 20250109 | 111200 | 1600416905 | 3950 | 3940 | 3950 | 3940 | 1170 |
| 546 | 20250109 | 111100 | 1595797105 | 3940 | 3955 | 3955 | 3940 | 1298 |
| 547 | 20250109 | 111000 | 1590682970 | 3940 | 3945 | 3945 | 3940 | 7731 |
| 548 | 20250109 | 110900 | 1560201490 | 3945 | 3945 | 3945 | 3945 | 149 |
| 549 | 20250109 | 110800 | 1559613685 | 3945 | 3950 | 3950 | 3945 | 451 |
| 550 | 20250109 | 110700 | 1557833735 | 3955 | 3945 | 3955 | 3945 | 37 |
| 551 | 20250109 | 110600 | 1557687430 | 3945 | 3955 | 3955 | 3945 | 136 |
| 552 | 20250109 | 110500 | 1557150600 | 3945 | 3950 | 3950 | 3945 | 5365 |
| 553 | 20250109 | 110400 | 1535976635 | 3955 | 3955 | 3955 | 3955 | 101 |
| 554 | 20250109 | 110300 | 1535577180 | 3955 | 3955 | 3955 | 3955 | 122 |
| 555 | 20250109 | 110200 | 1535094670 | 3950 | 3950 | 3950 | 3950 | 0 |
| 556 | 20250109 | 110100 | 1535094670 | 3950 | 3950 | 3950 | 3950 | 0 |
| 557 | 20250109 | 110000 | 1535094670 | 3950 | 3955 | 3955 | 3950 | 1303 |
| 558 | 20250109 | 105900 | 1529947275 | 3955 | 3950 | 3955 | 3950 | 1601 |
| 559 | 20250109 | 105800 | 1523622370 | 3945 | 3950 | 3950 | 3945 | 58 |
| 560 | 20250109 | 105700 | 1523393310 | 3950 | 3950 | 3950 | 3945 | 1464 |
| 561 | 20250109 | 105600 | 1517616775 | 3950 | 3955 | 3955 | 3950 | 7371 |
| 562 | 20250109 | 105500 | 1488498145 | 3960 | 3960 | 3960 | 3960 | 1 |
| 563 | 20250109 | 105400 | 1488494185 | 3950 | 3955 | 3955 | 3950 | 1109 |
| 564 | 20250109 | 105300 | 1484113430 | 3955 | 3955 | 3955 | 3955 | 23 |
| 565 | 20250109 | 105200 | 1484022465 | 3955 | 3955 | 3955 | 3955 | 4665 |
| 566 | 20250109 | 105100 | 1465572390 | 3960 | 3960 | 3960 | 3960 | 51 |
| 567 | 20250109 | 105000 | 1465370430 | 3960 | 3960 | 3960 | 3960 | 24 |
| 568 | 20250109 | 104900 | 1465275390 | 3960 | 3960 | 3960 | 3960 | 5 |
| 569 | 20250109 | 104800 | 1465255590 | 3960 | 3960 | 3960 | 3960 | 1109 |
| 570 | 20250109 | 104700 | 1460863950 | 3960 | 3960 | 3960 | 3960 | 100 |
| 571 | 20250109 | 104600 | 1460467950 | 3955 | 3960 | 3960 | 3955 | 742 |
| 572 | 20250109 | 104500 | 1457533335 | 3955 | 3955 | 3955 | 3955 | 1 |
| 573 | 20250109 | 104400 | 1457529380 | 3955 | 3970 | 3970 | 3955 | 1577 |
| 574 | 20250109 | 104300 | 1451283940 | 3970 | 3970 | 3970 | 3970 | 250 |
| 575 | 20250109 | 104200 | 1450291440 | 3965 | 3965 | 3965 | 3965 | 125 |
| 576 | 20250109 | 104100 | 1449795815 | 3965 | 3960 | 3965 | 3960 | 146 |
| 577 | 20250109 | 104000 | 1449217650 | 3960 | 3960 | 3960 | 3960 | 0 |
| 578 | 20250109 | 103900 | 1449217650 | 3960 | 3960 | 3960 | 3960 | 600 |
| 579 | 20250109 | 103800 | 1446841650 | 3960 | 3960 | 3960 | 3960 | 150 |
| 580 | 20250109 | 103700 | 1446247650 | 3960 | 3960 | 3960 | 3960 | 247 |
| 581 | 20250109 | 103600 | 1445269530 | 3960 | 3960 | 3960 | 3960 | 0 |
| 582 | 20250109 | 103500 | 1445269530 | 3960 | 3960 | 3960 | 3960 | 834 |
| 583 | 20250109 | 103400 | 1441966890 | 3960 | 3960 | 3965 | 3960 | 1576 |
| 584 | 20250109 | 103300 | 1435725925 | 3960 | 3960 | 3965 | 3960 | 4169 |
| 585 | 20250109 | 103200 | 1419216660 | 3965 | 3970 | 3970 | 3965 | 1162 |
| 586 | 20250109 | 103100 | 1414609320 | 3970 | 3970 | 3970 | 3970 | 100 |
| 587 | 20250109 | 103000 | 1414212320 | 3970 | 3970 | 3970 | 3970 | 135 |
| 588 | 20250109 | 102900 | 1413676370 | 3975 | 3975 | 3975 | 3975 | 100 |
| 589 | 20250109 | 102800 | 1413278870 | 3970 | 3970 | 3970 | 3970 | 0 |
| 590 | 20250109 | 102700 | 1413278870 | 3970 | 3965 | 3970 | 3965 | 1875 |
| 591 | 20250109 | 102600 | 1405843100 | 3965 | 3970 | 3970 | 3965 | 215 |
| 592 | 20250109 | 102500 | 1404990600 | 3970 | 3965 | 3970 | 3965 | 470 |
| 593 | 20250109 | 102400 | 1403125000 | 3965 | 3965 | 3965 | 3965 | 1526 |
| 594 | 20250109 | 102300 | 1397074410 | 3965 | 3970 | 3970 | 3965 | 741 |
| 595 | 20250109 | 102200 | 1394135625 | 3970 | 3970 | 3970 | 3970 | 790 |
| 596 | 20250109 | 102100 | 1390999325 | 3980 | 3980 | 3980 | 3980 | 50 |
| 597 | 20250109 | 102000 | 1390800325 | 3980 | 3980 | 3980 | 3980 | 101 |
| 598 | 20250109 | 101900 | 1390398345 | 3970 | 3975 | 3975 | 3970 | 1182 |
| 599 | 20250109 | 101800 | 1385702805 | 3975 | 3975 | 3975 | 3970 | 301 |
| 600 | 20250109 | 101700 | 1384506415 | 3975 | 3975 | 3975 | 3975 | 15 |
| 601 | 20250109 | 101600 | 1384446790 | 3975 | 3980 | 3980 | 3975 | 369 |
| 602 | 20250109 | 101500 | 1382979630 | 3990 | 3990 | 3990 | 3990 | 0 |
| 603 | 20250109 | 101400 | 1382979630 | 3990 | 3990 | 3995 | 3990 | 198 |
| 604 | 20250109 | 101300 | 1382188815 | 3985 | 3985 | 3985 | 3985 | 1589 |
| 605 | 20250109 | 101200 | 1375856650 | 3995 | 3995 | 3995 | 3995 | 0 |
| 606 | 20250109 | 101100 | 1375856650 | 3995 | 4000 | 4000 | 3995 | 5 |
| 607 | 20250109 | 101000 | 1375836670 | 3985 | 3980 | 4010 | 3980 | 35 |
| 608 | 20250109 | 100900 | 1375696995 | 4010 | 3985 | 4010 | 3980 | 2200 |
| 609 | 20250109 | 100800 | 1366918735 | 3985 | 3990 | 3990 | 3985 | 435 |
| 610 | 20250109 | 100700 | 1365185255 | 3995 | 3995 | 4000 | 3995 | 1032 |
| 611 | 20250109 | 100600 | 1361058475 | 3995 | 3985 | 3995 | 3985 | 5863 |
| 612 | 20250109 | 100500 | 1337653195 | 3985 | 3985 | 3990 | 3985 | 4539 |
| 613 | 20250109 | 100400 | 1319562930 | 3980 | 3980 | 3980 | 3970 | 1284 |
| 614 | 20250109 | 100300 | 1314462570 | 3980 | 3980 | 3980 | 3980 | 356 |
| 615 | 20250109 | 100200 | 1313045690 | 3980 | 3980 | 3985 | 3975 | 1077 |
| 616 | 20250109 | 100100 | 1308760455 | 3990 | 3990 | 3990 | 3990 | 1 |
| 617 | 20250109 | 100000 | 1308756465 | 3990 | 3985 | 3990 | 3970 | 2480 |
| 618 | 20250109 | 095900 | 1298900680 | 3980 | 3975 | 3980 | 3970 | 950 |
| 619 | 20250109 | 095800 | 1295121820 | 3970 | 3965 | 3970 | 3965 | 428 |
| 620 | 20250109 | 095700 | 1293423710 | 3960 | 3960 | 3960 | 3960 | 420 |
| 621 | 20250109 | 095600 | 1291760510 | 3960 | 3960 | 3960 | 3960 | 249 |
| 622 | 20250109 | 095500 | 1290774470 | 3960 | 3960 | 3960 | 3960 | 941 |
| 623 | 20250109 | 095400 | 1287048110 | 3960 | 3965 | 3970 | 3960 | 1473 |
| 624 | 20250109 | 095300 | 1281212650 | 3960 | 3965 | 3965 | 3960 | 1562 |
| 625 | 20250109 | 095200 | 1275025410 | 3960 | 3965 | 3965 | 3960 | 2288 |
| 626 | 20250109 | 095100 | 1265957220 | 3970 | 3965 | 3975 | 3965 | 62 |
| 627 | 20250109 | 095000 | 1265711235 | 3970 | 3970 | 3970 | 3970 | 10 |
| 628 | 20250109 | 094900 | 1265671535 | 3970 | 3965 | 3970 | 3965 | 21 |
| 629 | 20250109 | 094800 | 1265588265 | 3970 | 3970 | 3970 | 3970 | 912 |
| 630 | 20250109 | 094700 | 1261967625 | 3970 | 3975 | 3975 | 3970 | 1613 |
| 631 | 20250109 | 094600 | 1255563685 | 3965 | 3965 | 3965 | 3965 | 0 |
| 632 | 20250109 | 094500 | 1255563685 | 3965 | 3965 | 3970 | 3965 | 939 |
| 633 | 20250109 | 094400 | 1251839360 | 3975 | 3970 | 3975 | 3965 | 598 |
| 634 | 20250109 | 094300 | 1249468235 | 3970 | 3970 | 3975 | 3970 | 176 |
| 635 | 20250109 | 094200 | 1248769510 | 3970 | 3960 | 3970 | 3960 | 614 |
| 636 | 20250109 | 094100 | 1246335305 | 3960 | 3960 | 3965 | 3960 | 1514 |
| 637 | 20250109 | 094000 | 1240339765 | 3960 | 3965 | 3965 | 3960 | 7963 |
| 638 | 20250109 | 093900 | 1208798085 | 3965 | 3960 | 3970 | 3960 | 2521 |
| 639 | 20250109 | 093800 | 1198805695 | 3960 | 3970 | 3970 | 3960 | 14540 |
| 640 | 20250109 | 093700 | 1141157760 | 3975 | 3980 | 3980 | 3970 | 586 |
| 641 | 20250109 | 093600 | 1138828390 | 3970 | 3985 | 3990 | 3970 | 6147 |
| 642 | 20250109 | 093500 | 1114379970 | 3985 | 3995 | 3995 | 3980 | 2020 |
| 643 | 20250109 | 093400 | 1106330385 | 3995 | 3995 | 3995 | 3985 | 8027 |
| 644 | 20250109 | 093300 | 1074272280 | 3995 | 4015 | 4015 | 3995 | 10069 |
| 645 | 20250109 | 093200 | 1033951335 | 4015 | 4030 | 4030 | 4010 | 2810 |
| 646 | 20250109 | 093100 | 1022660760 | 4030 | 4020 | 4035 | 4020 | 10000 |
| 647 | 20250109 | 093000 | 982381215 | 4025 | 4005 | 4025 | 4005 | 7955 |
| 648 | 20250109 | 092900 | 950438800 | 4005 | 4005 | 4010 | 4005 | 1331 |
| 649 | 20250109 | 092800 | 945105310 | 4000 | 4000 | 4010 | 4000 | 3763 |
| 650 | 20250109 | 092700 | 930039065 | 3995 | 4005 | 4005 | 3995 | 2187 |
| 651 | 20250109 | 092600 | 921289685 | 4005 | 4010 | 4010 | 4000 | 2869 |
| 652 | 20250109 | 092500 | 909799215 | 4010 | 4000 | 4010 | 4000 | 1572 |
| 653 | 20250109 | 092400 | 903506410 | 4005 | 3985 | 4005 | 3985 | 8599 |
| 654 | 20250109 | 092300 | 869145830 | 3985 | 3985 | 3985 | 3985 | 349 |
| 655 | 20250109 | 092200 | 867755065 | 3990 | 3985 | 3990 | 3985 | 719 |
| 656 | 20250109 | 092100 | 864889550 | 3985 | 3980 | 3985 | 3980 | 1350 |
| 657 | 20250109 | 092000 | 859513050 | 3980 | 3990 | 3995 | 3975 | 4574 |
| 658 | 20250109 | 091900 | 841306405 | 3985 | 3990 | 3995 | 3985 | 3595 |
| 659 | 20250109 | 091800 | 826957800 | 3995 | 4005 | 4005 | 3985 | 474 |
| 660 | 20250109 | 091700 | 825059775 | 4005 | 3970 | 4005 | 3970 | 4389 |
| 661 | 20250109 | 091600 | 807617165 | 3970 | 3960 | 3975 | 3960 | 4306 |
| 662 | 20250109 | 091500 | 790550100 | 3965 | 3975 | 3975 | 3960 | 12922 |
| 663 | 20250109 | 091400 | 739273085 | 3980 | 3995 | 3995 | 3975 | 1867 |
| 664 | 20250109 | 091300 | 731848530 | 3995 | 3990 | 4000 | 3975 | 17674 |
| 665 | 20250109 | 091200 | 661399070 | 3995 | 4000 | 4000 | 3995 | 5145 |
| 666 | 20250109 | 091100 | 640834570 | 4000 | 4000 | 4005 | 4000 | 2795 |
| 667 | 20250109 | 091000 | 629654345 | 4000 | 4020 | 4020 | 3995 | 7823 |
| 668 | 20250109 | 090900 | 598363770 | 4020 | 4010 | 4020 | 3995 | 6197 |
| 669 | 20250109 | 090800 | 573517610 | 4010 | 3985 | 4020 | 3985 | 4972 |
| 670 | 20250109 | 090700 | 553576210 | 3995 | 4010 | 4015 | 3985 | 10289 |
| 671 | 20250109 | 090600 | 512420615 | 4010 | 4010 | 4020 | 4005 | 6029 |
| 672 | 20250109 | 090500 | 488252335 | 4000 | 4005 | 4035 | 4000 | 24106 |
| 673 | 20250109 | 090400 | 391374795 | 4005 | 4010 | 4010 | 4000 | 5262 |
| 674 | 20250109 | 090300 | 370300155 | 4010 | 4020 | 4030 | 4000 | 13885 |
| 675 | 20250109 | 090200 | 314558020 | 4015 | 4025 | 4030 | 4015 | 9466 |
| 676 | 20250109 | 090100 | 276492970 | 4020 | 4025 | 4035 | 4020 | 14024 |
| 677 | 20250109 | 090000 | 220019985 | 4040 | 4035 | 4045 | 4025 | 54518 |