33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250109 | 201700 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 17538 |
| 3 | 20250109 | 201600 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 4 | 20250109 | 201500 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 5 | 20250109 | 201400 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 6 | 20250109 | 201300 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 7 | 20250109 | 201200 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 8 | 20250109 | 201100 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 9 | 20250109 | 201000 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 10 | 20250109 | 200900 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 11 | 20250109 | 200800 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 12 | 20250109 | 200700 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 13 | 20250109 | 200600 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 14 | 20250109 | 200500 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 15 | 20250109 | 200400 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 16 | 20250109 | 200300 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 17 | 20250109 | 200200 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 18 | 20250109 | 200100 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 19 | 20250109 | 200000 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 20 | 20250109 | 195900 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 21 | 20250109 | 195800 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 22 | 20250109 | 195700 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 23 | 20250109 | 195600 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 24 | 20250109 | 195500 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 25 | 20250109 | 195400 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 26 | 20250109 | 195300 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 27 | 20250109 | 195200 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 28 | 20250109 | 195100 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 29 | 20250109 | 195000 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 30 | 20250109 | 194900 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 31 | 20250109 | 194800 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 32 | 20250109 | 194700 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 17538 |
| 33 | 20250109 | 194600 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 34 | 20250109 | 194500 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 35 | 20250109 | 194400 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 36 | 20250109 | 194300 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 37 | 20250109 | 194200 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 38 | 20250109 | 194100 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 39 | 20250109 | 194000 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 40 | 20250109 | 193900 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 41 | 20250109 | 193800 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 42 | 20250109 | 193700 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 43 | 20250109 | 193600 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 44 | 20250109 | 193500 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 45 | 20250109 | 193400 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 46 | 20250109 | 193300 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 47 | 20250109 | 193200 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 48 | 20250109 | 193100 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 49 | 20250109 | 193000 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 50 | 20250109 | 192900 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 51 | 20250109 | 192800 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 52 | 20250109 | 192700 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 53 | 20250109 | 192600 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 54 | 20250109 | 192500 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 55 | 20250109 | 192400 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 56 | 20250109 | 192300 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 57 | 20250109 | 192200 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 58 | 20250109 | 192100 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 59 | 20250109 | 192000 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 60 | 20250109 | 191900 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 61 | 20250109 | 191800 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 62 | 20250109 | 191700 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 17538 |
| 63 | 20250109 | 191600 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 64 | 20250109 | 191500 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 65 | 20250109 | 191400 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 66 | 20250109 | 191300 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 67 | 20250109 | 191200 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 68 | 20250109 | 191100 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 69 | 20250109 | 191000 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 70 | 20250109 | 190900 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 71 | 20250109 | 190800 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 72 | 20250109 | 190700 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 73 | 20250109 | 190600 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 74 | 20250109 | 190500 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 75 | 20250109 | 190400 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 76 | 20250109 | 190300 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 77 | 20250109 | 190200 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 78 | 20250109 | 190100 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 79 | 20250109 | 190000 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 80 | 20250109 | 185900 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 81 | 20250109 | 185800 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 82 | 20250109 | 185700 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 83 | 20250109 | 185600 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 84 | 20250109 | 185500 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 85 | 20250109 | 185400 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 86 | 20250109 | 185300 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 87 | 20250109 | 185200 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 88 | 20250109 | 185100 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 89 | 20250109 | 185000 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 90 | 20250109 | 184900 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 91 | 20250109 | 184800 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 92 | 20250109 | 184700 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 17538 |
| 93 | 20250109 | 184600 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 94 | 20250109 | 184500 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 95 | 20250109 | 184400 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 96 | 20250109 | 184300 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 97 | 20250109 | 184200 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 98 | 20250109 | 184100 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 99 | 20250109 | 184000 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 100 | 20250109 | 183900 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 101 | 20250109 | 183800 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 102 | 20250109 | 183700 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 103 | 20250109 | 183600 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 104 | 20250109 | 183500 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 105 | 20250109 | 183400 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 106 | 20250109 | 183300 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 107 | 20250109 | 183200 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 108 | 20250109 | 183100 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 109 | 20250109 | 183000 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 110 | 20250109 | 182900 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 111 | 20250109 | 182800 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 112 | 20250109 | 182700 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 113 | 20250109 | 182600 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 114 | 20250109 | 182500 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 115 | 20250109 | 182400 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 116 | 20250109 | 182300 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 117 | 20250109 | 182200 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 118 | 20250109 | 182100 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 119 | 20250109 | 182000 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 120 | 20250109 | 181900 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 121 | 20250109 | 181800 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 122 | 20250109 | 181700 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 17538 |
| 123 | 20250109 | 181600 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 124 | 20250109 | 181500 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 125 | 20250109 | 181400 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 126 | 20250109 | 181300 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 127 | 20250109 | 181200 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 128 | 20250109 | 181100 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 129 | 20250109 | 181000 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 130 | 20250109 | 180900 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 131 | 20250109 | 180800 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 132 | 20250109 | 180700 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 133 | 20250109 | 180600 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 134 | 20250109 | 180500 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 135 | 20250109 | 180400 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 136 | 20250109 | 180300 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 137 | 20250109 | 180200 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 138 | 20250109 | 180100 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 139 | 20250109 | 180000 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 140 | 20250109 | 175900 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 141 | 20250109 | 175800 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 142 | 20250109 | 175700 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 143 | 20250109 | 175600 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 144 | 20250109 | 175500 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 145 | 20250109 | 175400 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 146 | 20250109 | 175300 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 147 | 20250109 | 175200 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 148 | 20250109 | 175100 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 149 | 20250109 | 175000 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 150 | 20250109 | 174900 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 151 | 20250109 | 174800 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 152 | 20250109 | 174700 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 17538 |
| 153 | 20250109 | 174600 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 154 | 20250109 | 174500 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 155 | 20250109 | 174400 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 156 | 20250109 | 174300 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 157 | 20250109 | 174200 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 158 | 20250109 | 174100 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 159 | 20250109 | 174000 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 160 | 20250109 | 173900 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 161 | 20250109 | 173800 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 162 | 20250109 | 173700 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 163 | 20250109 | 173600 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 164 | 20250109 | 173500 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 165 | 20250109 | 173400 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 166 | 20250109 | 173300 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 167 | 20250109 | 173200 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 168 | 20250109 | 173100 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 169 | 20250109 | 173000 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 170 | 20250109 | 172900 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 171 | 20250109 | 172800 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 172 | 20250109 | 172700 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 173 | 20250109 | 172600 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 174 | 20250109 | 172500 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 175 | 20250109 | 172400 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 176 | 20250109 | 172300 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 177 | 20250109 | 172200 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 178 | 20250109 | 172100 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 179 | 20250109 | 172000 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 180 | 20250109 | 171900 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 181 | 20250109 | 171800 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 182 | 20250109 | 171700 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 17538 |
| 183 | 20250109 | 171600 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 184 | 20250109 | 171500 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 185 | 20250109 | 171400 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 186 | 20250109 | 171300 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 187 | 20250109 | 171200 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 188 | 20250109 | 171100 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 189 | 20250109 | 171000 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 190 | 20250109 | 170900 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 191 | 20250109 | 170800 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 192 | 20250109 | 170700 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 193 | 20250109 | 170600 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 194 | 20250109 | 170500 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 195 | 20250109 | 170400 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 196 | 20250109 | 170300 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 197 | 20250109 | 170200 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 198 | 20250109 | 170100 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 199 | 20250109 | 170000 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 200 | 20250109 | 165900 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 201 | 20250109 | 165800 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 202 | 20250109 | 165700 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 203 | 20250109 | 165600 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 204 | 20250109 | 165500 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 205 | 20250109 | 165400 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 206 | 20250109 | 165300 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 207 | 20250109 | 165200 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 208 | 20250109 | 165100 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 209 | 20250109 | 165000 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 210 | 20250109 | 164900 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 211 | 20250109 | 164800 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 212 | 20250109 | 164700 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 17538 |
| 213 | 20250109 | 164600 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 214 | 20250109 | 164500 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 215 | 20250109 | 164400 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 216 | 20250109 | 164300 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 217 | 20250109 | 164200 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 218 | 20250109 | 164100 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 219 | 20250109 | 164000 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 220 | 20250109 | 163900 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 221 | 20250109 | 163800 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 222 | 20250109 | 163700 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 223 | 20250109 | 163600 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 224 | 20250109 | 163500 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 225 | 20250109 | 163400 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 226 | 20250109 | 163300 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 227 | 20250109 | 163200 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 228 | 20250109 | 163100 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 229 | 20250109 | 163000 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 230 | 20250109 | 162900 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 231 | 20250109 | 162800 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 232 | 20250109 | 162700 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 233 | 20250109 | 162600 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 234 | 20250109 | 162500 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 235 | 20250109 | 162400 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 236 | 20250109 | 162300 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 237 | 20250109 | 162200 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 238 | 20250109 | 162100 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 239 | 20250109 | 162000 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 240 | 20250109 | 161900 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 241 | 20250109 | 161800 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 242 | 20250109 | 161700 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 17538 |
| 243 | 20250109 | 161600 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 244 | 20250109 | 161500 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 245 | 20250109 | 161400 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 246 | 20250109 | 161300 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 247 | 20250109 | 161200 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 248 | 20250109 | 161100 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 249 | 20250109 | 161000 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 250 | 20250109 | 160900 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 251 | 20250109 | 160800 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 252 | 20250109 | 160700 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 253 | 20250109 | 160600 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 254 | 20250109 | 160500 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 255 | 20250109 | 160400 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 256 | 20250109 | 160300 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 257 | 20250109 | 160200 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 258 | 20250109 | 160100 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 259 | 20250109 | 160000 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 260 | 20250109 | 155900 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 261 | 20250109 | 155800 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 262 | 20250109 | 155700 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 263 | 20250109 | 155600 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 264 | 20250109 | 155500 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 265 | 20250109 | 155400 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 266 | 20250109 | 155300 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 267 | 20250109 | 155200 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 268 | 20250109 | 155100 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 269 | 20250109 | 155000 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 270 | 20250109 | 154900 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 271 | 20250109 | 154800 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 272 | 20250109 | 154700 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 17538 |
| 273 | 20250109 | 154600 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 274 | 20250109 | 154500 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 275 | 20250109 | 154400 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 276 | 20250109 | 154300 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 277 | 20250109 | 154200 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 278 | 20250109 | 154100 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 279 | 20250109 | 154000 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 280 | 20250109 | 153900 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 281 | 20250109 | 153800 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 282 | 20250109 | 153700 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 283 | 20250109 | 153600 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 284 | 20250109 | 153500 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 285 | 20250109 | 153400 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 286 | 20250109 | 153300 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 287 | 20250109 | 153200 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 288 | 20250109 | 153100 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 289 | 20250109 | 153000 | 6835077120 | 3855 | 3855 | 3855 | 3855 | 17538 |
| 290 | 20250109 | 152900 | 6767468130 | 3895 | 3895 | 3895 | 3895 | 0 |
| 291 | 20250109 | 152800 | 6767468130 | 3895 | 3895 | 3895 | 3895 | 0 |
| 292 | 20250109 | 152700 | 6767468130 | 3895 | 3895 | 3895 | 3895 | 0 |
| 293 | 20250109 | 152600 | 6767468130 | 3895 | 3895 | 3895 | 3895 | 0 |
| 294 | 20250109 | 152500 | 6767468130 | 3895 | 3895 | 3895 | 3895 | 0 |
| 295 | 20250109 | 152400 | 6767468130 | 3895 | 3895 | 3895 | 3895 | 0 |
| 296 | 20250109 | 152300 | 6767468130 | 3895 | 3895 | 3895 | 3895 | 0 |
| 297 | 20250109 | 152200 | 6767468130 | 3895 | 3895 | 3895 | 3895 | 0 |
| 298 | 20250109 | 152100 | 6767468130 | 3895 | 3895 | 3895 | 3895 | 0 |
| 299 | 20250109 | 152000 | 6767468130 | 3895 | 3895 | 3895 | 3895 | 0 |
| 300 | 20250109 | 151900 | 6767468130 | 3895 | 3920 | 3935 | 3895 | 18696 |
| 301 | 20250109 | 151800 | 6694458510 | 3920 | 3910 | 3940 | 3910 | 3937 |
| 302 | 20250109 | 151700 | 6678971235 | 3910 | 3925 | 3945 | 3905 | 16859 |
| 303 | 20250109 | 151600 | 6612814550 | 3935 | 3940 | 3945 | 3910 | 5263 |
| 304 | 20250109 | 151500 | 6592160635 | 3940 | 3945 | 3950 | 3905 | 11027 |
| 305 | 20250109 | 151400 | 6548691395 | 3945 | 3890 | 3950 | 3890 | 19423 |
| 306 | 20250109 | 151300 | 6472501640 | 3880 | 3900 | 3900 | 3880 | 18171 |
| 307 | 20250109 | 151200 | 6401642525 | 3900 | 3880 | 3900 | 3875 | 32796 |
| 308 | 20250109 | 151100 | 6273914595 | 3880 | 3885 | 3885 | 3870 | 5142 |
| 309 | 20250109 | 151000 | 6253981155 | 3890 | 3855 | 3890 | 3830 | 6758 |
| 310 | 20250109 | 150900 | 6227803455 | 3835 | 3885 | 3890 | 3830 | 7471 |
| 311 | 20250109 | 150800 | 6198914630 | 3885 | 3890 | 3895 | 3885 | 23979 |
| 312 | 20250109 | 150700 | 6105741450 | 3890 | 3890 | 3895 | 3880 | 6074 |
| 313 | 20250109 | 150600 | 6082108745 | 3890 | 3890 | 3895 | 3880 | 14647 |
| 314 | 20250109 | 150500 | 6025076290 | 3895 | 3870 | 3895 | 3860 | 19502 |
| 315 | 20250109 | 150400 | 5949291775 | 3870 | 3860 | 3870 | 3860 | 898 |
| 316 | 20250109 | 150300 | 5945823435 | 3860 | 3870 | 3870 | 3860 | 992 |
| 317 | 20250109 | 150200 | 5941992270 | 3860 | 3855 | 3880 | 3855 | 16569 |
| 318 | 20250109 | 150100 | 5878073275 | 3855 | 3850 | 3855 | 3845 | 14509 |
| 319 | 20250109 | 150000 | 5822209890 | 3850 | 3840 | 3855 | 3835 | 25984 |
| 320 | 20250109 | 145900 | 5722240770 | 3840 | 3820 | 3840 | 3810 | 8816 |
| 321 | 20250109 | 145800 | 5688475790 | 3810 | 3820 | 3820 | 3805 | 1231 |
| 322 | 20250109 | 145700 | 5683773440 | 3820 | 3825 | 3825 | 3820 | 3435 |
| 323 | 20250109 | 145600 | 5670634575 | 3825 | 3805 | 3825 | 3805 | 22082 |
| 324 | 20250109 | 145500 | 5586369265 | 3800 | 3805 | 3815 | 3800 | 11558 |
| 325 | 20250109 | 145400 | 5542384880 | 3805 | 3805 | 3805 | 3805 | 0 |
| 326 | 20250109 | 145300 | 5542384880 | 3805 | 3805 | 3805 | 3795 | 2892 |
| 327 | 20250109 | 145200 | 5531402680 | 3805 | 3815 | 3815 | 3805 | 4809 |
| 328 | 20250109 | 145100 | 5513059725 | 3810 | 3805 | 3815 | 3805 | 6397 |
| 329 | 20250109 | 145000 | 5488685685 | 3795 | 3795 | 3805 | 3795 | 3616 |
| 330 | 20250109 | 144900 | 5474946165 | 3780 | 3780 | 3800 | 3780 | 1093 |
| 331 | 20250109 | 144800 | 5470814560 | 3780 | 3780 | 3780 | 3780 | 28 |
| 332 | 20250109 | 144700 | 5470708720 | 3780 | 3800 | 3800 | 3780 | 7499 |
| 333 | 20250109 | 144600 | 5442305260 | 3800 | 3805 | 3815 | 3800 | 1574 |
| 334 | 20250109 | 144500 | 5436314905 | 3805 | 3815 | 3815 | 3805 | 381 |
| 335 | 20250109 | 144400 | 5434861430 | 3815 | 3815 | 3815 | 3815 | 1065 |
| 336 | 20250109 | 144300 | 5430798455 | 3815 | 3800 | 3815 | 3795 | 1892 |
| 337 | 20250109 | 144200 | 5423586485 | 3790 | 3790 | 3810 | 3790 | 2633 |
| 338 | 20250109 | 144100 | 5413574605 | 3790 | 3790 | 3800 | 3790 | 598 |
| 339 | 20250109 | 144000 | 5411302915 | 3795 | 3800 | 3815 | 3795 | 11998 |
| 340 | 20250109 | 143900 | 5365701485 | 3795 | 3800 | 3800 | 3795 | 10291 |
| 341 | 20250109 | 143800 | 5326596685 | 3805 | 3805 | 3810 | 3805 | 1716 |
| 342 | 20250109 | 143700 | 5320062785 | 3805 | 3805 | 3810 | 3800 | 1889 |
| 343 | 20250109 | 143600 | 5312873280 | 3800 | 3800 | 3805 | 3785 | 7434 |
| 344 | 20250109 | 143500 | 5284625380 | 3800 | 3805 | 3805 | 3780 | 6130 |
| 345 | 20250109 | 143400 | 5261389335 | 3805 | 3810 | 3815 | 3805 | 3745 |
| 346 | 20250109 | 143300 | 5247122790 | 3805 | 3800 | 3810 | 3795 | 3049 |
| 347 | 20250109 | 143200 | 5235518690 | 3795 | 3795 | 3795 | 3795 | 36 |
| 348 | 20250109 | 143100 | 5235382070 | 3805 | 3805 | 3805 | 3805 | 1208 |
| 349 | 20250109 | 143000 | 5230785630 | 3800 | 3785 | 3805 | 3785 | 9760 |
| 350 | 20250109 | 142900 | 5193744650 | 3790 | 3790 | 3790 | 3785 | 4820 |
| 351 | 20250109 | 142800 | 5175497125 | 3790 | 3800 | 3800 | 3790 | 396 |
| 352 | 20250109 | 142700 | 5173995270 | 3800 | 3790 | 3805 | 3790 | 4072 |
| 353 | 20250109 | 142600 | 5158542250 | 3800 | 3790 | 3800 | 3790 | 1423 |
| 354 | 20250109 | 142500 | 5153149035 | 3790 | 3790 | 3810 | 3790 | 422 |
| 355 | 20250109 | 142400 | 5151549515 | 3805 | 3800 | 3805 | 3785 | 952 |
| 356 | 20250109 | 142300 | 5147930295 | 3785 | 3790 | 3800 | 3785 | 6993 |
| 357 | 20250109 | 142200 | 5121378130 | 3790 | 3805 | 3805 | 3790 | 457 |
| 358 | 20250109 | 142100 | 5119646000 | 3805 | 3785 | 3805 | 3785 | 3079 |
| 359 | 20250109 | 142000 | 5107991935 | 3785 | 3790 | 3805 | 3785 | 2555 |
| 360 | 20250109 | 141900 | 5098303360 | 3785 | 3785 | 3785 | 3785 | 0 |
| 361 | 20250109 | 141800 | 5098303360 | 3785 | 3800 | 3805 | 3785 | 3294 |
| 362 | 20250109 | 141700 | 5085819345 | 3800 | 3810 | 3810 | 3785 | 2386 |
| 363 | 20250109 | 141600 | 5076754585 | 3820 | 3835 | 3835 | 3820 | 2463 |
| 364 | 20250109 | 141500 | 5067335530 | 3835 | 3830 | 3835 | 3825 | 4041 |
| 365 | 20250109 | 141400 | 5051844790 | 3835 | 3820 | 3835 | 3820 | 7292 |
| 366 | 20250109 | 141300 | 5023919490 | 3820 | 3805 | 3820 | 3805 | 97 |
| 367 | 20250109 | 141200 | 5023549575 | 3805 | 3820 | 3820 | 3805 | 1617 |
| 368 | 20250109 | 141100 | 5017394055 | 3825 | 3820 | 3825 | 3805 | 1982 |
| 369 | 20250109 | 141000 | 5009816730 | 3835 | 3805 | 3840 | 3805 | 11250 |
| 370 | 20250109 | 140900 | 4966823080 | 3795 | 3800 | 3800 | 3795 | 7383 |
| 371 | 20250109 | 140800 | 4938767745 | 3800 | 3830 | 3830 | 3800 | 3243 |
| 372 | 20250109 | 140700 | 4926387150 | 3830 | 3815 | 3830 | 3815 | 7519 |
| 373 | 20250109 | 140600 | 4897656720 | 3815 | 3800 | 3820 | 3775 | 7636 |
| 374 | 20250109 | 140500 | 4868627640 | 3800 | 3775 | 3800 | 3775 | 1850 |
| 375 | 20250109 | 140400 | 4861606865 | 3795 | 3795 | 3800 | 3775 | 3325 |
| 376 | 20250109 | 140300 | 4849018730 | 3800 | 3835 | 3835 | 3795 | 5549 |
| 377 | 20250109 | 140200 | 4827901015 | 3840 | 3750 | 3840 | 3750 | 39430 |
| 378 | 20250109 | 140100 | 4678538500 | 3750 | 3760 | 3765 | 3750 | 7035 |
| 379 | 20250109 | 140000 | 4652149555 | 3765 | 3760 | 3770 | 3760 | 791 |
| 380 | 20250109 | 135900 | 4649174805 | 3755 | 3750 | 3770 | 3750 | 14183 |
| 381 | 20250109 | 135800 | 4595938700 | 3755 | 3750 | 3755 | 3750 | 4521 |
| 382 | 20250109 | 135700 | 4578982915 | 3750 | 3715 | 3760 | 3710 | 8442 |
| 383 | 20250109 | 135600 | 4547468760 | 3715 | 3750 | 3755 | 3715 | 1853 |
| 384 | 20250109 | 135500 | 4540536125 | 3745 | 3785 | 3795 | 3745 | 17624 |
| 385 | 20250109 | 135400 | 4473971235 | 3785 | 3790 | 3790 | 3780 | 4637 |
| 386 | 20250109 | 135300 | 4456426660 | 3785 | 3800 | 3800 | 3780 | 4528 |
| 387 | 20250109 | 135200 | 4439259340 | 3780 | 3770 | 3780 | 3760 | 2027 |
| 388 | 20250109 | 135100 | 4431621290 | 3780 | 3795 | 3795 | 3780 | 1835 |
| 389 | 20250109 | 135000 | 4424670550 | 3795 | 3800 | 3820 | 3785 | 5745 |
| 390 | 20250109 | 134900 | 4402862660 | 3825 | 3775 | 3830 | 3775 | 19067 |
| 391 | 20250109 | 134800 | 4330348255 | 3750 | 3805 | 3805 | 3740 | 15685 |
| 392 | 20250109 | 134700 | 4271242690 | 3800 | 3770 | 3825 | 3755 | 15766 |
| 393 | 20250109 | 134600 | 4211370715 | 3775 | 3750 | 3775 | 3750 | 7322 |
| 394 | 20250109 | 134500 | 4183830965 | 3755 | 3750 | 3780 | 3740 | 6614 |
| 395 | 20250109 | 134400 | 4158933820 | 3750 | 3720 | 3760 | 3720 | 8060 |
| 396 | 20250109 | 134300 | 4128810345 | 3715 | 3720 | 3745 | 3685 | 20327 |
| 397 | 20250109 | 134200 | 4053328320 | 3710 | 3670 | 3715 | 3655 | 15379 |
| 398 | 20250109 | 134100 | 3996645085 | 3650 | 3790 | 3790 | 3650 | 61462 |
| 399 | 20250109 | 134000 | 3768184435 | 3790 | 3855 | 3860 | 3770 | 46864 |
| 400 | 20250109 | 133900 | 3589495630 | 3835 | 3780 | 3895 | 3775 | 108279 |
| 401 | 20250109 | 133800 | 3172410740 | 3775 | 3800 | 3860 | 3770 | 89458 |
| 402 | 20250109 | 133700 | 2830973805 | 3765 | 3765 | 3765 | 3765 | 0 |
| 403 | 20250109 | 133600 | 2830973805 | 3765 | 3760 | 3765 | 3760 | 6648 |
| 404 | 20250109 | 133500 | 2805944240 | 3765 | 3740 | 3765 | 3725 | 28452 |
| 405 | 20250109 | 133400 | 2699252780 | 3740 | 3720 | 3740 | 3720 | 1899 |
| 406 | 20250109 | 133300 | 2692175470 | 3715 | 3705 | 3740 | 3705 | 4452 |
| 407 | 20250109 | 133200 | 2675543955 | 3705 | 3735 | 3735 | 3705 | 1777 |
| 408 | 20250109 | 133100 | 2668947240 | 3705 | 3725 | 3735 | 3700 | 15128 |
| 409 | 20250109 | 133000 | 2612547940 | 3725 | 3720 | 3725 | 3715 | 4845 |
| 410 | 20250109 | 132900 | 2594523655 | 3715 | 3705 | 3715 | 3705 | 2204 |
| 411 | 20250109 | 132800 | 2586350815 | 3705 | 3695 | 3705 | 3695 | 3521 |
| 412 | 20250109 | 132700 | 2573327305 | 3695 | 3700 | 3700 | 3690 | 3268 |
| 413 | 20250109 | 132600 | 2561236725 | 3700 | 3705 | 3705 | 3700 | 4927 |
| 414 | 20250109 | 132500 | 2542987880 | 3705 | 3705 | 3710 | 3705 | 158 |
| 415 | 20250109 | 132400 | 2542402480 | 3705 | 3715 | 3720 | 3705 | 3491 |
| 416 | 20250109 | 132300 | 2529453125 | 3710 | 3715 | 3730 | 3710 | 9512 |
| 417 | 20250109 | 132200 | 2494072020 | 3710 | 3710 | 3715 | 3705 | 599 |
| 418 | 20250109 | 132100 | 2491850940 | 3705 | 3690 | 3705 | 3690 | 2964 |
| 419 | 20250109 | 132000 | 2480883630 | 3700 | 3715 | 3715 | 3680 | 8627 |
| 420 | 20250109 | 131900 | 2448947210 | 3725 | 3695 | 3730 | 3695 | 12773 |
| 421 | 20250109 | 131800 | 2401516820 | 3700 | 3690 | 3700 | 3680 | 2395 |
| 422 | 20250109 | 131700 | 2392668570 | 3695 | 3675 | 3695 | 3675 | 559 |
| 423 | 20250109 | 131600 | 2390608670 | 3680 | 3660 | 3680 | 3655 | 6291 |
| 424 | 20250109 | 131500 | 2367567905 | 3655 | 3725 | 3725 | 3645 | 3759 |
| 425 | 20250109 | 131400 | 2353724225 | 3720 | 3640 | 3720 | 3640 | 61013 |
| 426 | 20250109 | 131300 | 2128426655 | 3640 | 3640 | 3640 | 3635 | 197 |
| 427 | 20250109 | 131200 | 2127710455 | 3640 | 3660 | 3660 | 3640 | 581 |
| 428 | 20250109 | 131100 | 2125595475 | 3665 | 3665 | 3665 | 3665 | 0 |
| 429 | 20250109 | 131000 | 2125595475 | 3665 | 3635 | 3665 | 3635 | 11257 |
| 430 | 20250109 | 130900 | 2084452540 | 3635 | 3630 | 3635 | 3630 | 2152 |
| 431 | 20250109 | 130800 | 2076634730 | 3625 | 3625 | 3625 | 3625 | 18 |
| 432 | 20250109 | 130700 | 2076569480 | 3620 | 3620 | 3620 | 3620 | 63 |
| 433 | 20250109 | 130600 | 2076341420 | 3620 | 3620 | 3620 | 3620 | 1000 |
| 434 | 20250109 | 130500 | 2072721420 | 3620 | 3620 | 3620 | 3620 | 101 |
| 435 | 20250109 | 130400 | 2072355800 | 3620 | 3620 | 3620 | 3620 | 147 |
| 436 | 20250109 | 130300 | 2071823660 | 3620 | 3625 | 3625 | 3620 | 2030 |
| 437 | 20250109 | 130200 | 2064470740 | 3625 | 3620 | 3630 | 3620 | 1669 |
| 438 | 20250109 | 130100 | 2058416500 | 3620 | 3625 | 3625 | 3620 | 292 |
| 439 | 20250109 | 130000 | 2057358295 | 3620 | 3620 | 3620 | 3620 | 222 |
| 440 | 20250109 | 125900 | 2056554655 | 3625 | 3625 | 3625 | 3625 | 0 |
| 441 | 20250109 | 125800 | 2056554655 | 3625 | 3625 | 3625 | 3625 | 26 |
| 442 | 20250109 | 125700 | 2056460405 | 3630 | 3620 | 3630 | 3620 | 81 |
| 443 | 20250109 | 125600 | 2056166780 | 3620 | 3625 | 3625 | 3620 | 1508 |
| 444 | 20250109 | 125500 | 2050705110 | 3620 | 3640 | 3640 | 3620 | 1428 |
| 445 | 20250109 | 125400 | 2045525950 | 3645 | 3635 | 3645 | 3635 | 2137 |
| 446 | 20250109 | 125300 | 2037747900 | 3635 | 3620 | 3635 | 3620 | 4831 |
| 447 | 20250109 | 125200 | 2020213405 | 3620 | 3620 | 3620 | 3620 | 1 |
| 448 | 20250109 | 125100 | 2020209785 | 3615 | 3610 | 3615 | 3610 | 276 |
| 449 | 20250109 | 125000 | 2019212545 | 3610 | 3610 | 3610 | 3610 | 0 |
| 450 | 20250109 | 124900 | 2019212545 | 3610 | 3615 | 3615 | 3610 | 1334 |
| 451 | 20250109 | 124800 | 2014391230 | 3615 | 3615 | 3615 | 3615 | 0 |
| 452 | 20250109 | 124700 | 2014391230 | 3615 | 3615 | 3615 | 3615 | 25 |
| 453 | 20250109 | 124600 | 2014300855 | 3615 | 3615 | 3615 | 3615 | 286 |
| 454 | 20250109 | 124500 | 2013266965 | 3620 | 3620 | 3620 | 3620 | 4 |
| 455 | 20250109 | 124400 | 2013252485 | 3625 | 3615 | 3625 | 3610 | 85 |
| 456 | 20250109 | 124300 | 2012945225 | 3615 | 3615 | 3615 | 3615 | 36 |
| 457 | 20250109 | 124200 | 2012815085 | 3630 | 3625 | 3630 | 3625 | 10 |
| 458 | 20250109 | 124100 | 2012778790 | 3625 | 3625 | 3625 | 3625 | 10 |
| 459 | 20250109 | 124000 | 2012742540 | 3625 | 3615 | 3625 | 3615 | 1002 |
| 460 | 20250109 | 123900 | 2009110300 | 3615 | 3615 | 3625 | 3615 | 1092 |
| 461 | 20250109 | 123800 | 2005159535 | 3620 | 3610 | 3620 | 3610 | 1440 |
| 462 | 20250109 | 123700 | 1999954060 | 3605 | 3605 | 3605 | 3605 | 832 |
| 463 | 20250109 | 123600 | 1996954700 | 3605 | 3605 | 3605 | 3600 | 676 |
| 464 | 20250109 | 123500 | 1994518445 | 3605 | 3610 | 3610 | 3605 | 226 |
| 465 | 20250109 | 123400 | 1993702595 | 3600 | 3600 | 3610 | 3600 | 718 |
| 466 | 20250109 | 123300 | 1991114005 | 3595 | 3595 | 3595 | 3595 | 0 |
| 467 | 20250109 | 123200 | 1991114005 | 3595 | 3595 | 3595 | 3595 | 0 |
| 468 | 20250109 | 123100 | 1991114005 | 3595 | 3595 | 3595 | 3590 | 2228 |
| 469 | 20250109 | 123000 | 1983106355 | 3600 | 3600 | 3600 | 3600 | 1 |
| 470 | 20250109 | 122900 | 1983102755 | 3600 | 3600 | 3600 | 3595 | 315 |
| 471 | 20250109 | 122800 | 1981968855 | 3600 | 3600 | 3600 | 3595 | 2066 |
| 472 | 20250109 | 122700 | 1974531260 | 3595 | 3590 | 3595 | 3590 | 630 |
| 473 | 20250109 | 122600 | 1972269160 | 3590 | 3595 | 3595 | 3590 | 17 |
| 474 | 20250109 | 122500 | 1972208070 | 3595 | 3595 | 3595 | 3595 | 232 |
| 475 | 20250109 | 122400 | 1971374030 | 3600 | 3600 | 3600 | 3600 | 2 |
| 476 | 20250109 | 122300 | 1971366830 | 3600 | 3590 | 3600 | 3590 | 466 |
| 477 | 20250109 | 122200 | 1969693430 | 3590 | 3600 | 3600 | 3590 | 1859 |
| 478 | 20250109 | 122100 | 1963001670 | 3600 | 3610 | 3610 | 3600 | 556 |
| 479 | 20250109 | 122000 | 1960995010 | 3610 | 3590 | 3610 | 3590 | 1483 |
| 480 | 20250109 | 121900 | 1955661740 | 3590 | 3590 | 3590 | 3590 | 13 |
| 481 | 20250109 | 121800 | 1955615070 | 3590 | 3595 | 3595 | 3590 | 1181 |
| 482 | 20250109 | 121700 | 1951373350 | 3610 | 3610 | 3610 | 3610 | 0 |
| 483 | 20250109 | 121600 | 1951373350 | 3610 | 3600 | 3610 | 3590 | 8086 |
| 484 | 20250109 | 121500 | 1922300915 | 3600 | 3610 | 3610 | 3600 | 4503 |
| 485 | 20250109 | 121400 | 1906080525 | 3610 | 3615 | 3615 | 3610 | 616 |
| 486 | 20250109 | 121300 | 1903855385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 487 | 20250109 | 121200 | 1903855385 | 3630 | 3630 | 3630 | 3630 | 0 |
| 488 | 20250109 | 121100 | 1903855385 | 3630 | 3625 | 3630 | 3615 | 7339 |
| 489 | 20250109 | 121000 | 1877265840 | 3620 | 3625 | 3625 | 3620 | 168 |
| 490 | 20250109 | 120900 | 1876656860 | 3625 | 3625 | 3625 | 3625 | 43 |
| 491 | 20250109 | 120800 | 1876500985 | 3625 | 3645 | 3645 | 3625 | 10643 |
| 492 | 20250109 | 120700 | 1837792485 | 3655 | 3650 | 3655 | 3645 | 331 |
| 493 | 20250109 | 120600 | 1836584100 | 3645 | 3645 | 3645 | 3645 | 1638 |
| 494 | 20250109 | 120500 | 1830613590 | 3655 | 3645 | 3655 | 3645 | 2963 |
| 495 | 20250109 | 120400 | 1819791325 | 3650 | 3650 | 3650 | 3650 | 3576 |
| 496 | 20250109 | 120300 | 1806738925 | 3645 | 3645 | 3645 | 3645 | 4832 |
| 497 | 20250109 | 120200 | 1789126285 | 3650 | 3645 | 3650 | 3645 | 643 |
| 498 | 20250109 | 120100 | 1786781550 | 3645 | 3650 | 3650 | 3640 | 52 |
| 499 | 20250109 | 120000 | 1786592010 | 3645 | 3650 | 3650 | 3645 | 267 |
| 500 | 20250109 | 115900 | 1785618485 | 3640 | 3645 | 3645 | 3640 | 843 |
| 501 | 20250109 | 115800 | 1782547595 | 3645 | 3640 | 3645 | 3640 | 382 |
| 502 | 20250109 | 115700 | 1781157095 | 3640 | 3640 | 3645 | 3640 | 1276 |
| 503 | 20250109 | 115600 | 1776511300 | 3640 | 3645 | 3650 | 3640 | 5060 |
| 504 | 20250109 | 115500 | 1758066830 | 3645 | 3650 | 3650 | 3645 | 239 |
| 505 | 20250109 | 115400 | 1757195070 | 3655 | 3655 | 3655 | 3640 | 1802 |
| 506 | 20250109 | 115300 | 1750615255 | 3650 | 3650 | 3655 | 3650 | 1712 |
| 507 | 20250109 | 115200 | 1744362975 | 3645 | 3630 | 3650 | 3630 | 3021 |
| 508 | 20250109 | 115100 | 1733340765 | 3630 | 3610 | 3645 | 3610 | 15827 |
| 509 | 20250109 | 115000 | 1675954030 | 3615 | 3615 | 3615 | 3615 | 1290 |
| 510 | 20250109 | 114900 | 1671290680 | 3615 | 3615 | 3615 | 3615 | 861 |
| 511 | 20250109 | 114800 | 1668178165 | 3615 | 3620 | 3620 | 3615 | 1569 |
| 512 | 20250109 | 114700 | 1662498600 | 3625 | 3620 | 3625 | 3620 | 679 |
| 513 | 20250109 | 114600 | 1660037330 | 3620 | 3620 | 3620 | 3620 | 655 |
| 514 | 20250109 | 114500 | 1657666230 | 3620 | 3600 | 3620 | 3600 | 2305 |
| 515 | 20250109 | 114400 | 1649328465 | 3600 | 3595 | 3600 | 3595 | 1856 |
| 516 | 20250109 | 114300 | 1642654605 | 3595 | 3600 | 3600 | 3595 | 3259 |
| 517 | 20250109 | 114200 | 1630937390 | 3600 | 3600 | 3605 | 3595 | 2661 |
| 518 | 20250109 | 114100 | 1621361275 | 3600 | 3610 | 3610 | 3600 | 3071 |
| 519 | 20250109 | 114000 | 1610305655 | 3605 | 3610 | 3610 | 3605 | 955 |
| 520 | 20250109 | 113900 | 1606862805 | 3610 | 3610 | 3610 | 3610 | 15 |
| 521 | 20250109 | 113800 | 1606808655 | 3605 | 3605 | 3605 | 3605 | 31 |
| 522 | 20250109 | 113700 | 1606696900 | 3605 | 3605 | 3605 | 3605 | 94 |
| 523 | 20250109 | 113600 | 1606358030 | 3600 | 3600 | 3605 | 3600 | 1273 |
| 524 | 20250109 | 113500 | 1601775220 | 3605 | 3610 | 3610 | 3605 | 408 |
| 525 | 20250109 | 113400 | 1600304345 | 3620 | 3620 | 3620 | 3620 | 3027 |
| 526 | 20250109 | 113300 | 1589346605 | 3620 | 3625 | 3625 | 3620 | 29 |
| 527 | 20250109 | 113200 | 1589241535 | 3625 | 3600 | 3625 | 3600 | 9012 |
| 528 | 20250109 | 113100 | 1556677885 | 3590 | 3595 | 3610 | 3590 | 3892 |
| 529 | 20250109 | 113000 | 1542650405 | 3590 | 3595 | 3595 | 3590 | 863 |
| 530 | 20250109 | 112900 | 1539548135 | 3595 | 3610 | 3615 | 3595 | 392 |
| 531 | 20250109 | 112800 | 1538134490 | 3615 | 3605 | 3615 | 3600 | 2423 |
| 532 | 20250109 | 112700 | 1529407710 | 3615 | 3615 | 3615 | 3605 | 70 |
| 533 | 20250109 | 112600 | 1529155200 | 3615 | 3615 | 3630 | 3615 | 2498 |
| 534 | 20250109 | 112500 | 1520105050 | 3620 | 3595 | 3620 | 3595 | 2659 |
| 535 | 20250109 | 112400 | 1510500285 | 3590 | 3595 | 3595 | 3590 | 1169 |
| 536 | 20250109 | 112300 | 1506297920 | 3600 | 3600 | 3600 | 3600 | 0 |
| 537 | 20250109 | 112200 | 1506297920 | 3600 | 3610 | 3610 | 3595 | 666 |
| 538 | 20250109 | 112100 | 1503899935 | 3610 | 3610 | 3610 | 3610 | 320 |
| 539 | 20250109 | 112000 | 1502744735 | 3595 | 3610 | 3610 | 3595 | 128 |
| 540 | 20250109 | 111900 | 1502283030 | 3610 | 3590 | 3610 | 3590 | 322 |
| 541 | 20250109 | 111800 | 1501121270 | 3605 | 3610 | 3610 | 3605 | 130 |
| 542 | 20250109 | 111700 | 1500652085 | 3610 | 3600 | 3610 | 3600 | 138 |
| 543 | 20250109 | 111600 | 1500155015 | 3610 | 3595 | 3610 | 3595 | 1439 |
| 544 | 20250109 | 111500 | 1494976745 | 3595 | 3585 | 3595 | 3580 | 2700 |
| 545 | 20250109 | 111400 | 1485298720 | 3580 | 3600 | 3600 | 3580 | 189 |
| 546 | 20250109 | 111300 | 1484619020 | 3600 | 3590 | 3615 | 3585 | 593 |
| 547 | 20250109 | 111200 | 1482485240 | 3595 | 3620 | 3630 | 3595 | 2715 |
| 548 | 20250109 | 111100 | 1472652735 | 3630 | 3565 | 3630 | 3565 | 57480 |
| 549 | 20250109 | 111000 | 1265482610 | 3570 | 3565 | 3570 | 3565 | 140 |
| 550 | 20250109 | 110900 | 1264983075 | 3565 | 3565 | 3565 | 3565 | 0 |
| 551 | 20250109 | 110800 | 1264983075 | 3565 | 3565 | 3565 | 3565 | 5 |
| 552 | 20250109 | 110700 | 1264965250 | 3570 | 3560 | 3570 | 3560 | 1278 |
| 553 | 20250109 | 110600 | 1260413570 | 3555 | 3560 | 3560 | 3555 | 153 |
| 554 | 20250109 | 110500 | 1259868985 | 3550 | 3550 | 3570 | 3550 | 346 |
| 555 | 20250109 | 110400 | 1258637045 | 3570 | 3560 | 3570 | 3550 | 7002 |
| 556 | 20250109 | 110300 | 1233775580 | 3560 | 3575 | 3575 | 3560 | 536 |
| 557 | 20250109 | 110200 | 1231861375 | 3575 | 3575 | 3575 | 3575 | 56 |
| 558 | 20250109 | 110100 | 1231661175 | 3575 | 3575 | 3575 | 3575 | 6 |
| 559 | 20250109 | 110000 | 1231639725 | 3575 | 3570 | 3575 | 3570 | 1584 |
| 560 | 20250109 | 105900 | 1225984610 | 3565 | 3550 | 3565 | 3550 | 3098 |
| 561 | 20250109 | 105800 | 1214985470 | 3550 | 3555 | 3555 | 3550 | 3000 |
| 562 | 20250109 | 105700 | 1204333855 | 3555 | 3555 | 3555 | 3555 | 95 |
| 563 | 20250109 | 105600 | 1203996130 | 3555 | 3555 | 3555 | 3555 | 10 |
| 564 | 20250109 | 105500 | 1203960580 | 3560 | 3560 | 3560 | 3560 | 0 |
| 565 | 20250109 | 105400 | 1203960580 | 3560 | 3570 | 3570 | 3560 | 213 |
| 566 | 20250109 | 105300 | 1203202260 | 3570 | 3570 | 3570 | 3570 | 3 |
| 567 | 20250109 | 105200 | 1203191550 | 3570 | 3560 | 3570 | 3560 | 202 |
| 568 | 20250109 | 105100 | 1202472410 | 3560 | 3575 | 3580 | 3560 | 701 |
| 569 | 20250109 | 105000 | 1199966050 | 3580 | 3575 | 3580 | 3575 | 1083 |
| 570 | 20250109 | 104900 | 1196090430 | 3580 | 3580 | 3585 | 3575 | 2147 |
| 571 | 20250109 | 104800 | 1188404675 | 3580 | 3550 | 3580 | 3550 | 15413 |
| 572 | 20250109 | 104700 | 1133391475 | 3545 | 3550 | 3550 | 3525 | 8204 |
| 573 | 20250109 | 104600 | 1104372595 | 3560 | 3550 | 3560 | 3550 | 4896 |
| 574 | 20250109 | 104500 | 1086984045 | 3550 | 3550 | 3550 | 3550 | 4 |
| 575 | 20250109 | 104400 | 1086969845 | 3550 | 3555 | 3555 | 3545 | 13378 |
| 576 | 20250109 | 104300 | 1039491335 | 3560 | 3560 | 3560 | 3560 | 2836 |
| 577 | 20250109 | 104200 | 1029395175 | 3555 | 3555 | 3555 | 3555 | 253 |
| 578 | 20250109 | 104100 | 1028495760 | 3555 | 3555 | 3560 | 3555 | 4104 |
| 579 | 20250109 | 104000 | 1013891275 | 3555 | 3550 | 3555 | 3545 | 4044 |
| 580 | 20250109 | 103900 | 999535035 | 3550 | 3560 | 3560 | 3550 | 3636 |
| 581 | 20250109 | 103800 | 986626810 | 3560 | 3560 | 3560 | 3560 | 29 |
| 582 | 20250109 | 103700 | 986523570 | 3555 | 3555 | 3560 | 3555 | 316 |
| 583 | 20250109 | 103600 | 985399835 | 3550 | 3545 | 3550 | 3535 | 7216 |
| 584 | 20250109 | 103500 | 959796615 | 3535 | 3545 | 3545 | 3535 | 431 |
| 585 | 20250109 | 103400 | 958273020 | 3545 | 3540 | 3550 | 3535 | 773 |
| 586 | 20250109 | 103300 | 955536685 | 3540 | 3545 | 3550 | 3540 | 355 |
| 587 | 20250109 | 103200 | 954279315 | 3545 | 3550 | 3555 | 3545 | 5905 |
| 588 | 20250109 | 103100 | 933320705 | 3535 | 3535 | 3550 | 3535 | 8610 |
| 589 | 20250109 | 103000 | 902841865 | 3520 | 3530 | 3530 | 3520 | 350 |
| 590 | 20250109 | 102900 | 901606405 | 3530 | 3530 | 3530 | 3530 | 844 |
| 591 | 20250109 | 102800 | 898627085 | 3530 | 3520 | 3530 | 3520 | 7509 |
| 592 | 20250109 | 102700 | 872163735 | 3515 | 3510 | 3515 | 3510 | 1811 |
| 593 | 20250109 | 102600 | 865798130 | 3505 | 3505 | 3505 | 3505 | 2303 |
| 594 | 20250109 | 102500 | 857726115 | 3505 | 3505 | 3505 | 3505 | 7 |
| 595 | 20250109 | 102400 | 857701580 | 3505 | 3505 | 3505 | 3500 | 1203 |
| 596 | 20250109 | 102300 | 853491055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 597 | 20250109 | 102200 | 853491055 | 3500 | 3500 | 3500 | 3500 | 1202 |
| 598 | 20250109 | 102100 | 849284055 | 3505 | 3500 | 3505 | 3500 | 2500 |
| 599 | 20250109 | 102000 | 840534045 | 3500 | 3500 | 3500 | 3500 | 0 |
| 600 | 20250109 | 101900 | 840534045 | 3500 | 3500 | 3500 | 3500 | 166 |
| 601 | 20250109 | 101800 | 839953045 | 3500 | 3500 | 3500 | 3500 | 1391 |
| 602 | 20250109 | 101700 | 835084545 | 3500 | 3500 | 3500 | 3500 | 0 |
| 603 | 20250109 | 101600 | 835084545 | 3500 | 3505 | 3505 | 3500 | 1176 |
| 604 | 20250109 | 101500 | 830965175 | 3500 | 3500 | 3500 | 3500 | 441 |
| 605 | 20250109 | 101400 | 829421675 | 3500 | 3500 | 3500 | 3500 | 2895 |
| 606 | 20250109 | 101300 | 819289175 | 3505 | 3505 | 3505 | 3505 | 168 |
| 607 | 20250109 | 101200 | 818700335 | 3505 | 3505 | 3505 | 3505 | 0 |
| 608 | 20250109 | 101100 | 818700335 | 3505 | 3515 | 3515 | 3505 | 49 |
| 609 | 20250109 | 101000 | 818528350 | 3510 | 3490 | 3510 | 3490 | 13754 |
| 610 | 20250109 | 100900 | 770334700 | 3485 | 3475 | 3485 | 3475 | 3993 |
| 611 | 20250109 | 100800 | 756434865 | 3480 | 3480 | 3480 | 3480 | 0 |
| 612 | 20250109 | 100700 | 756434865 | 3480 | 3480 | 3480 | 3480 | 5 |
| 613 | 20250109 | 100600 | 756417465 | 3480 | 3475 | 3485 | 3475 | 2912 |
| 614 | 20250109 | 100500 | 746286490 | 3465 | 3470 | 3470 | 3465 | 1000 |
| 615 | 20250109 | 100400 | 742818575 | 3465 | 3475 | 3475 | 3465 | 2979 |
| 616 | 20250109 | 100300 | 732481045 | 3480 | 3480 | 3480 | 3480 | 6 |
| 617 | 20250109 | 100200 | 732460165 | 3480 | 3480 | 3485 | 3480 | 1710 |
| 618 | 20250109 | 100100 | 726508290 | 3480 | 3475 | 3480 | 3475 | 3483 |
| 619 | 20250109 | 100000 | 714396890 | 3475 | 3475 | 3475 | 3475 | 239 |
| 620 | 20250109 | 095900 | 713566365 | 3480 | 3480 | 3480 | 3480 | 1 |
| 621 | 20250109 | 095800 | 713562885 | 3480 | 3485 | 3485 | 3480 | 6 |
| 622 | 20250109 | 095700 | 713542000 | 3485 | 3490 | 3490 | 3475 | 6395 |
| 623 | 20250109 | 095600 | 691276660 | 3495 | 3495 | 3495 | 3495 | 30 |
| 624 | 20250109 | 095500 | 691171810 | 3495 | 3490 | 3495 | 3490 | 870 |
| 625 | 20250109 | 095400 | 688132945 | 3475 | 3475 | 3475 | 3475 | 10 |
| 626 | 20250109 | 095300 | 688098195 | 3495 | 3495 | 3495 | 3495 | 1213 |
| 627 | 20250109 | 095200 | 683858760 | 3495 | 3480 | 3495 | 3480 | 3224 |
| 628 | 20250109 | 095100 | 672607000 | 3475 | 3475 | 3475 | 3475 | 240 |
| 629 | 20250109 | 095000 | 671773000 | 3490 | 3495 | 3495 | 3475 | 1022 |
| 630 | 20250109 | 094900 | 668201475 | 3490 | 3475 | 3490 | 3475 | 1344 |
| 631 | 20250109 | 094800 | 663518245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 632 | 20250109 | 094700 | 663518245 | 3475 | 3475 | 3475 | 3475 | 15 |
| 633 | 20250109 | 094600 | 663466120 | 3475 | 3475 | 3475 | 3475 | 200 |
| 634 | 20250109 | 094500 | 662771120 | 3490 | 3470 | 3490 | 3470 | 757 |
| 635 | 20250109 | 094400 | 660132960 | 3470 | 3475 | 3475 | 3470 | 1500 |
| 636 | 20250109 | 094300 | 654927905 | 3475 | 3475 | 3490 | 3470 | 516 |
| 637 | 20250109 | 094200 | 653135565 | 3490 | 3495 | 3495 | 3490 | 896 |
| 638 | 20250109 | 094100 | 650004055 | 3495 | 3495 | 3495 | 3495 | 1 |
| 639 | 20250109 | 094000 | 650000560 | 3500 | 3480 | 3500 | 3480 | 1000 |
| 640 | 20250109 | 093900 | 646516720 | 3460 | 3470 | 3475 | 3460 | 6627 |
| 641 | 20250109 | 093800 | 623556090 | 3470 | 3470 | 3470 | 3470 | 1 |
| 642 | 20250109 | 093700 | 623552620 | 3465 | 3460 | 3465 | 3460 | 100 |
| 643 | 20250109 | 093600 | 623206575 | 3460 | 3475 | 3475 | 3460 | 10001 |
| 644 | 20250109 | 093500 | 588538115 | 3480 | 3480 | 3480 | 3480 | 500 |
| 645 | 20250109 | 093400 | 586798115 | 3490 | 3490 | 3490 | 3490 | 0 |
| 646 | 20250109 | 093300 | 586798115 | 3490 | 3490 | 3490 | 3490 | 693 |
| 647 | 20250109 | 093200 | 584379545 | 3490 | 3500 | 3500 | 3490 | 2713 |
| 648 | 20250109 | 093100 | 574909665 | 3510 | 3500 | 3510 | 3500 | 1296 |
| 649 | 20250109 | 093000 | 570367730 | 3500 | 3500 | 3500 | 3500 | 1888 |
| 650 | 20250109 | 092900 | 563759730 | 3505 | 3505 | 3505 | 3505 | 704 |
| 651 | 20250109 | 092800 | 561292210 | 3505 | 3510 | 3510 | 3505 | 10 |
| 652 | 20250109 | 092700 | 561257155 | 3520 | 3495 | 3520 | 3495 | 5255 |
| 653 | 20250109 | 092600 | 542815215 | 3500 | 3470 | 3500 | 3450 | 3671 |
| 654 | 20250109 | 092500 | 529995610 | 3450 | 3455 | 3455 | 3450 | 1555 |
| 655 | 20250109 | 092400 | 524630585 | 3455 | 3455 | 3460 | 3455 | 3443 |
| 656 | 20250109 | 092300 | 512732270 | 3485 | 3475 | 3485 | 3475 | 1532 |
| 657 | 20250109 | 092200 | 507400810 | 3475 | 3405 | 3475 | 3405 | 618 |
| 658 | 20250109 | 092100 | 505271905 | 3405 | 3440 | 3440 | 3405 | 6394 |
| 659 | 20250109 | 092000 | 483464980 | 3440 | 3470 | 3470 | 3405 | 6709 |
| 660 | 20250109 | 091900 | 460281525 | 3475 | 3505 | 3505 | 3475 | 15229 |
| 661 | 20250109 | 091800 | 407098045 | 3520 | 3505 | 3520 | 3505 | 419 |
| 662 | 20250109 | 091700 | 405628530 | 3510 | 3510 | 3510 | 3505 | 1124 |
| 663 | 20250109 | 091600 | 401688395 | 3525 | 3525 | 3525 | 3505 | 5229 |
| 664 | 20250109 | 091500 | 383311920 | 3525 | 3530 | 3530 | 3500 | 2957 |
| 665 | 20250109 | 091400 | 372891435 | 3520 | 3530 | 3535 | 3490 | 11037 |
| 666 | 20250109 | 091300 | 334161125 | 3545 | 3525 | 3545 | 3510 | 8286 |
| 667 | 20250109 | 091200 | 304903425 | 3540 | 3490 | 3540 | 3490 | 5881 |
| 668 | 20250109 | 091100 | 284219155 | 3490 | 3490 | 3495 | 3485 | 6602 |
| 669 | 20250109 | 091000 | 261181715 | 3495 | 3520 | 3520 | 3495 | 2209 |
| 670 | 20250109 | 090900 | 253451850 | 3515 | 3520 | 3555 | 3495 | 17993 |
| 671 | 20250109 | 090800 | 189942675 | 3540 | 3530 | 3540 | 3520 | 3595 |
| 672 | 20250109 | 090700 | 177225240 | 3520 | 3515 | 3530 | 3505 | 2594 |
| 673 | 20250109 | 090600 | 168104310 | 3510 | 3505 | 3525 | 3505 | 3475 |
| 674 | 20250109 | 090500 | 155894215 | 3535 | 3530 | 3565 | 3510 | 11624 |
| 675 | 20250109 | 090400 | 114831575 | 3500 | 3480 | 3530 | 3480 | 3084 |
| 676 | 20250109 | 090300 | 104021370 | 3480 | 3545 | 3555 | 3480 | 10696 |
| 677 | 20250109 | 090200 | 66499605 | 3555 | 3470 | 3555 | 3465 | 6811 |
| 678 | 20250109 | 090100 | 42530515 | 3440 | 3425 | 3460 | 3425 | 7058 |
| 679 | 20250109 | 090000 | 18245890 | 3395 | 3425 | 3440 | 3395 | 5342 |