34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250116 | 204000 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 5208 |
| 3 | 20250116 | 203900 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 4 | 20250116 | 203800 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 5 | 20250116 | 203700 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 6 | 20250116 | 203600 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 7 | 20250116 | 203500 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 8 | 20250116 | 203400 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 9 | 20250116 | 203300 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 10 | 20250116 | 203200 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 11 | 20250116 | 203100 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 12 | 20250116 | 203000 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 13 | 20250116 | 202900 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 14 | 20250116 | 202800 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 15 | 20250116 | 202700 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 16 | 20250116 | 202600 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 17 | 20250116 | 202500 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 18 | 20250116 | 202400 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 19 | 20250116 | 202300 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 20 | 20250116 | 202200 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 21 | 20250116 | 202100 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 22 | 20250116 | 202000 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 23 | 20250116 | 201900 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 24 | 20250116 | 201800 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 25 | 20250116 | 201700 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 26 | 20250116 | 201600 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 27 | 20250116 | 201500 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 28 | 20250116 | 201400 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 29 | 20250116 | 201300 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 30 | 20250116 | 201200 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 31 | 20250116 | 201100 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 32 | 20250116 | 201000 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 5208 |
| 33 | 20250116 | 200900 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 34 | 20250116 | 200800 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 35 | 20250116 | 200700 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 36 | 20250116 | 200600 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 37 | 20250116 | 200500 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 38 | 20250116 | 200400 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 39 | 20250116 | 200300 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 40 | 20250116 | 200200 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 41 | 20250116 | 200100 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 42 | 20250116 | 200000 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 43 | 20250116 | 195900 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 44 | 20250116 | 195800 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 45 | 20250116 | 195700 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 46 | 20250116 | 195600 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 47 | 20250116 | 195500 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 48 | 20250116 | 195400 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 49 | 20250116 | 195300 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 50 | 20250116 | 195200 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 51 | 20250116 | 195100 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 52 | 20250116 | 195000 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 53 | 20250116 | 194900 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 54 | 20250116 | 194800 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 55 | 20250116 | 194700 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 56 | 20250116 | 194600 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 57 | 20250116 | 194500 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 58 | 20250116 | 194400 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 59 | 20250116 | 194300 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 60 | 20250116 | 194200 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 61 | 20250116 | 194100 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 62 | 20250116 | 194000 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 5208 |
| 63 | 20250116 | 193900 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 64 | 20250116 | 193800 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 65 | 20250116 | 193700 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 66 | 20250116 | 193600 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 67 | 20250116 | 193500 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 68 | 20250116 | 193400 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 69 | 20250116 | 193300 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 70 | 20250116 | 193200 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 71 | 20250116 | 193100 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 72 | 20250116 | 193000 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 73 | 20250116 | 192900 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 74 | 20250116 | 192800 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 75 | 20250116 | 192700 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 76 | 20250116 | 192600 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 77 | 20250116 | 192500 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 78 | 20250116 | 192400 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 79 | 20250116 | 192300 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 80 | 20250116 | 192200 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 81 | 20250116 | 192100 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 82 | 20250116 | 192000 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 83 | 20250116 | 191900 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 84 | 20250116 | 191800 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 85 | 20250116 | 191700 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 86 | 20250116 | 191600 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 87 | 20250116 | 191500 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 88 | 20250116 | 191400 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 89 | 20250116 | 191300 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 90 | 20250116 | 191200 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 91 | 20250116 | 191100 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 92 | 20250116 | 191000 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 5208 |
| 93 | 20250116 | 190900 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 94 | 20250116 | 190800 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 95 | 20250116 | 190700 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 96 | 20250116 | 190600 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 97 | 20250116 | 190500 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 98 | 20250116 | 190400 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 99 | 20250116 | 190300 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 100 | 20250116 | 190200 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 101 | 20250116 | 190100 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 102 | 20250116 | 190000 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 103 | 20250116 | 185900 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 104 | 20250116 | 185800 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 105 | 20250116 | 185700 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 106 | 20250116 | 185600 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 107 | 20250116 | 185500 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 108 | 20250116 | 185400 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 109 | 20250116 | 185300 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 110 | 20250116 | 185200 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 111 | 20250116 | 185100 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 112 | 20250116 | 185000 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 113 | 20250116 | 184900 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 114 | 20250116 | 184800 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 115 | 20250116 | 184700 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 116 | 20250116 | 184600 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 117 | 20250116 | 184500 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 118 | 20250116 | 184400 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 119 | 20250116 | 184300 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 120 | 20250116 | 184200 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 121 | 20250116 | 184100 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 122 | 20250116 | 184000 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 5208 |
| 123 | 20250116 | 183900 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 124 | 20250116 | 183800 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 125 | 20250116 | 183700 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 126 | 20250116 | 183600 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 127 | 20250116 | 183500 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 128 | 20250116 | 183400 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 129 | 20250116 | 183300 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 130 | 20250116 | 183200 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 131 | 20250116 | 183100 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 132 | 20250116 | 183000 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 133 | 20250116 | 182900 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 134 | 20250116 | 182800 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 135 | 20250116 | 182700 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 136 | 20250116 | 182600 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 137 | 20250116 | 182500 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 138 | 20250116 | 182400 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 139 | 20250116 | 182300 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 140 | 20250116 | 182200 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 141 | 20250116 | 182100 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 142 | 20250116 | 182000 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 143 | 20250116 | 181900 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 144 | 20250116 | 181800 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 145 | 20250116 | 181700 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 146 | 20250116 | 181600 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 147 | 20250116 | 181500 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 148 | 20250116 | 181400 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 149 | 20250116 | 181300 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 150 | 20250116 | 181200 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 151 | 20250116 | 181100 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 152 | 20250116 | 181000 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 5208 |
| 153 | 20250116 | 180900 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 154 | 20250116 | 180800 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 155 | 20250116 | 180700 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 156 | 20250116 | 180600 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 157 | 20250116 | 180500 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 158 | 20250116 | 180400 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 159 | 20250116 | 180300 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 160 | 20250116 | 180200 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 161 | 20250116 | 180100 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 162 | 20250116 | 180000 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 163 | 20250116 | 175900 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 164 | 20250116 | 175800 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 165 | 20250116 | 175700 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 166 | 20250116 | 175600 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 167 | 20250116 | 175500 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 168 | 20250116 | 175400 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 169 | 20250116 | 175300 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 170 | 20250116 | 175200 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 171 | 20250116 | 175100 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 172 | 20250116 | 175000 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 173 | 20250116 | 174900 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 174 | 20250116 | 174800 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 175 | 20250116 | 174700 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 176 | 20250116 | 174600 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 177 | 20250116 | 174500 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 178 | 20250116 | 174400 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 179 | 20250116 | 174300 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 180 | 20250116 | 174200 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 181 | 20250116 | 174100 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 182 | 20250116 | 174000 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 5208 |
| 183 | 20250116 | 173900 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 184 | 20250116 | 173800 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 185 | 20250116 | 173700 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 186 | 20250116 | 173600 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 187 | 20250116 | 173500 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 188 | 20250116 | 173400 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 189 | 20250116 | 173300 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 190 | 20250116 | 173200 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 191 | 20250116 | 173100 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 192 | 20250116 | 173000 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 193 | 20250116 | 172900 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 194 | 20250116 | 172800 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 195 | 20250116 | 172700 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 196 | 20250116 | 172600 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 197 | 20250116 | 172500 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 198 | 20250116 | 172400 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 199 | 20250116 | 172300 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 200 | 20250116 | 172200 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 201 | 20250116 | 172100 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 202 | 20250116 | 172000 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 203 | 20250116 | 171900 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 204 | 20250116 | 171800 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 205 | 20250116 | 171700 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 206 | 20250116 | 171600 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 207 | 20250116 | 171500 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 208 | 20250116 | 171400 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 209 | 20250116 | 171300 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 210 | 20250116 | 171200 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 211 | 20250116 | 171100 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 212 | 20250116 | 171000 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 5208 |
| 213 | 20250116 | 170900 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 214 | 20250116 | 170800 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 215 | 20250116 | 170700 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 216 | 20250116 | 170600 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 217 | 20250116 | 170500 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 218 | 20250116 | 170400 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 219 | 20250116 | 170300 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 220 | 20250116 | 170200 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 221 | 20250116 | 170100 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 222 | 20250116 | 170000 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 223 | 20250116 | 165900 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 224 | 20250116 | 165800 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 225 | 20250116 | 165700 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 226 | 20250116 | 165600 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 227 | 20250116 | 165500 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 228 | 20250116 | 165400 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 229 | 20250116 | 165300 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 230 | 20250116 | 165200 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 231 | 20250116 | 165100 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 232 | 20250116 | 165000 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 233 | 20250116 | 164900 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 234 | 20250116 | 164800 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 235 | 20250116 | 164700 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 236 | 20250116 | 164600 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 237 | 20250116 | 164500 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 238 | 20250116 | 164400 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 239 | 20250116 | 164300 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 240 | 20250116 | 164200 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 241 | 20250116 | 164100 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 242 | 20250116 | 164000 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 5208 |
| 243 | 20250116 | 163900 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 244 | 20250116 | 163800 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 245 | 20250116 | 163700 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 246 | 20250116 | 163600 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 247 | 20250116 | 163500 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 248 | 20250116 | 163400 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 249 | 20250116 | 163300 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 250 | 20250116 | 163200 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 251 | 20250116 | 163100 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 252 | 20250116 | 163000 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 253 | 20250116 | 162900 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 254 | 20250116 | 162800 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 255 | 20250116 | 162700 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 256 | 20250116 | 162600 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 257 | 20250116 | 162500 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 258 | 20250116 | 162400 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 259 | 20250116 | 162300 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 260 | 20250116 | 162200 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 261 | 20250116 | 162100 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 262 | 20250116 | 162000 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 263 | 20250116 | 161900 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 264 | 20250116 | 161800 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 265 | 20250116 | 161700 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 266 | 20250116 | 161600 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 267 | 20250116 | 161500 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 268 | 20250116 | 161400 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 269 | 20250116 | 161300 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 270 | 20250116 | 161200 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 271 | 20250116 | 161100 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 272 | 20250116 | 161000 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 5208 |
| 273 | 20250116 | 160900 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 274 | 20250116 | 160800 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 275 | 20250116 | 160700 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 276 | 20250116 | 160600 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 277 | 20250116 | 160500 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 278 | 20250116 | 160400 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 279 | 20250116 | 160300 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 280 | 20250116 | 160200 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 281 | 20250116 | 160100 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 282 | 20250116 | 160000 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 283 | 20250116 | 155900 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 284 | 20250116 | 155800 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 285 | 20250116 | 155700 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 286 | 20250116 | 155600 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 287 | 20250116 | 155500 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 288 | 20250116 | 155400 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 289 | 20250116 | 155300 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 290 | 20250116 | 155200 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 291 | 20250116 | 155100 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 292 | 20250116 | 155000 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 293 | 20250116 | 154900 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 294 | 20250116 | 154800 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 295 | 20250116 | 154700 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 296 | 20250116 | 154600 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 297 | 20250116 | 154500 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 298 | 20250116 | 154400 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 299 | 20250116 | 154300 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 300 | 20250116 | 154200 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 301 | 20250116 | 154100 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 302 | 20250116 | 154000 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 5208 |
| 303 | 20250116 | 153900 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 304 | 20250116 | 153800 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 305 | 20250116 | 153700 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 306 | 20250116 | 153600 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 307 | 20250116 | 153500 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 308 | 20250116 | 153400 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 309 | 20250116 | 153300 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 310 | 20250116 | 153200 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 311 | 20250116 | 153100 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 0 |
| 312 | 20250116 | 153000 | 2092520355 | 3605 | 3605 | 3605 | 3605 | 5208 |
| 313 | 20250116 | 152900 | 2073745515 | 3580 | 3580 | 3580 | 3580 | 0 |
| 314 | 20250116 | 152800 | 2073745515 | 3580 | 3580 | 3580 | 3580 | 0 |
| 315 | 20250116 | 152700 | 2073745515 | 3580 | 3580 | 3580 | 3580 | 0 |
| 316 | 20250116 | 152600 | 2073745515 | 3580 | 3580 | 3580 | 3580 | 0 |
| 317 | 20250116 | 152500 | 2073745515 | 3580 | 3580 | 3580 | 3580 | 0 |
| 318 | 20250116 | 152400 | 2073745515 | 3580 | 3580 | 3580 | 3580 | 0 |
| 319 | 20250116 | 152300 | 2073745515 | 3580 | 3580 | 3580 | 3580 | 0 |
| 320 | 20250116 | 152200 | 2073745515 | 3580 | 3580 | 3580 | 3580 | 0 |
| 321 | 20250116 | 152100 | 2073745515 | 3580 | 3580 | 3580 | 3580 | 0 |
| 322 | 20250116 | 152000 | 2073745515 | 3580 | 3580 | 3580 | 3580 | 0 |
| 323 | 20250116 | 151900 | 2073745515 | 3580 | 3585 | 3585 | 3580 | 701 |
| 324 | 20250116 | 151800 | 2071234930 | 3585 | 3595 | 3595 | 3585 | 1642 |
| 325 | 20250116 | 151700 | 2065346840 | 3595 | 3595 | 3595 | 3595 | 20 |
| 326 | 20250116 | 151600 | 2065274940 | 3595 | 3590 | 3595 | 3590 | 754 |
| 327 | 20250116 | 151500 | 2062567790 | 3590 | 3585 | 3590 | 3585 | 204 |
| 328 | 20250116 | 151400 | 2061835550 | 3585 | 3590 | 3590 | 3585 | 513 |
| 329 | 20250116 | 151300 | 2059996170 | 3590 | 3595 | 3595 | 3585 | 3621 |
| 330 | 20250116 | 151200 | 2046996830 | 3595 | 3585 | 3595 | 3580 | 3913 |
| 331 | 20250116 | 151100 | 2032959025 | 3585 | 3585 | 3585 | 3585 | 106 |
| 332 | 20250116 | 151000 | 2032579015 | 3585 | 3580 | 3585 | 3580 | 981 |
| 333 | 20250116 | 150900 | 2029062345 | 3580 | 3585 | 3585 | 3570 | 1608 |
| 334 | 20250116 | 150800 | 2023307795 | 3585 | 3580 | 3585 | 3580 | 1006 |
| 335 | 20250116 | 150700 | 2019703255 | 3580 | 3570 | 3580 | 3570 | 747 |
| 336 | 20250116 | 150600 | 2017032615 | 3580 | 3570 | 3580 | 3570 | 579 |
| 337 | 20250116 | 150500 | 2014965015 | 3570 | 3580 | 3580 | 3570 | 578 |
| 338 | 20250116 | 150400 | 2012900440 | 3580 | 3580 | 3580 | 3580 | 208 |
| 339 | 20250116 | 150300 | 2012155800 | 3580 | 3585 | 3585 | 3575 | 725 |
| 340 | 20250116 | 150200 | 2009563135 | 3585 | 3585 | 3585 | 3585 | 1 |
| 341 | 20250116 | 150100 | 2009559550 | 3585 | 3575 | 3585 | 3575 | 693 |
| 342 | 20250116 | 150000 | 2007080065 | 3575 | 3575 | 3585 | 3575 | 1408 |
| 343 | 20250116 | 145900 | 2002044995 | 3575 | 3575 | 3585 | 3575 | 930 |
| 344 | 20250116 | 145800 | 1998716830 | 3575 | 3575 | 3575 | 3565 | 655 |
| 345 | 20250116 | 145700 | 1996380615 | 3575 | 3565 | 3580 | 3565 | 1261 |
| 346 | 20250116 | 145600 | 1991873550 | 3565 | 3575 | 3580 | 3565 | 1071 |
| 347 | 20250116 | 145500 | 1988049400 | 3575 | 3570 | 3575 | 3565 | 934 |
| 348 | 20250116 | 145400 | 1984711300 | 3575 | 3580 | 3580 | 3570 | 1768 |
| 349 | 20250116 | 145300 | 1978392065 | 3580 | 3575 | 3580 | 3570 | 1302 |
| 350 | 20250116 | 145200 | 1973738470 | 3575 | 3575 | 3580 | 3570 | 757 |
| 351 | 20250116 | 145100 | 1971033685 | 3575 | 3575 | 3580 | 3570 | 2673 |
| 352 | 20250116 | 145000 | 1961486405 | 3575 | 3580 | 3580 | 3575 | 1304 |
| 353 | 20250116 | 144900 | 1956819925 | 3590 | 3575 | 3590 | 3575 | 3313 |
| 354 | 20250116 | 144800 | 1944953125 | 3575 | 3585 | 3585 | 3575 | 2325 |
| 355 | 20250116 | 144700 | 1936635005 | 3585 | 3585 | 3585 | 3580 | 627 |
| 356 | 20250116 | 144600 | 1934387460 | 3590 | 3585 | 3590 | 3580 | 1107 |
| 357 | 20250116 | 144500 | 1930419845 | 3585 | 3585 | 3595 | 3585 | 3841 |
| 358 | 20250116 | 144400 | 1916639400 | 3595 | 3590 | 3595 | 3585 | 1899 |
| 359 | 20250116 | 144300 | 1909830815 | 3590 | 3595 | 3595 | 3585 | 1784 |
| 360 | 20250116 | 144200 | 1903423820 | 3595 | 3590 | 3595 | 3590 | 497 |
| 361 | 20250116 | 144100 | 1901639050 | 3590 | 3600 | 3600 | 3590 | 1736 |
| 362 | 20250116 | 144000 | 1895397980 | 3600 | 3590 | 3605 | 3590 | 1525 |
| 363 | 20250116 | 143900 | 1889912630 | 3590 | 3595 | 3615 | 3590 | 2396 |
| 364 | 20250116 | 143800 | 1881289930 | 3595 | 3595 | 3595 | 3590 | 1156 |
| 365 | 20250116 | 143700 | 1877134460 | 3600 | 3600 | 3605 | 3600 | 701 |
| 366 | 20250116 | 143600 | 1874610470 | 3600 | 3605 | 3610 | 3600 | 567 |
| 367 | 20250116 | 143500 | 1872566340 | 3605 | 3605 | 3605 | 3605 | 336 |
| 368 | 20250116 | 143400 | 1871355060 | 3605 | 3605 | 3610 | 3600 | 1102 |
| 369 | 20250116 | 143300 | 1867383875 | 3605 | 3605 | 3610 | 3600 | 1055 |
| 370 | 20250116 | 143200 | 1863580610 | 3605 | 3605 | 3610 | 3605 | 1391 |
| 371 | 20250116 | 143100 | 1858562055 | 3615 | 3610 | 3615 | 3610 | 1361 |
| 372 | 20250116 | 143000 | 1853648555 | 3615 | 3610 | 3615 | 3610 | 1916 |
| 373 | 20250116 | 142900 | 1846729010 | 3615 | 3615 | 3625 | 3615 | 1713 |
| 374 | 20250116 | 142800 | 1840535925 | 3615 | 3620 | 3625 | 3615 | 1325 |
| 375 | 20250116 | 142700 | 1835741535 | 3625 | 3630 | 3630 | 3620 | 648 |
| 376 | 20250116 | 142600 | 1833394985 | 3630 | 3625 | 3635 | 3625 | 1110 |
| 377 | 20250116 | 142500 | 1829366000 | 3625 | 3630 | 3630 | 3620 | 3185 |
| 378 | 20250116 | 142400 | 1817814110 | 3630 | 3620 | 3630 | 3620 | 716 |
| 379 | 20250116 | 142300 | 1815215785 | 3620 | 3630 | 3640 | 3620 | 5004 |
| 380 | 20250116 | 142200 | 1797061165 | 3630 | 3625 | 3670 | 3625 | 28804 |
| 381 | 20250116 | 142100 | 1692211485 | 3625 | 3615 | 3625 | 3615 | 8507 |
| 382 | 20250116 | 142000 | 1661412850 | 3615 | 3605 | 3620 | 3605 | 11996 |
| 383 | 20250116 | 141900 | 1618059335 | 3610 | 3585 | 3610 | 3585 | 9345 |
| 384 | 20250116 | 141800 | 1584410060 | 3585 | 3585 | 3600 | 3585 | 2539 |
| 385 | 20250116 | 141700 | 1575287355 | 3590 | 3590 | 3590 | 3585 | 1937 |
| 386 | 20250116 | 141600 | 1568336720 | 3595 | 3590 | 3600 | 3590 | 2778 |
| 387 | 20250116 | 141500 | 1558344075 | 3590 | 3590 | 3600 | 3590 | 8154 |
| 388 | 20250116 | 141400 | 1529006110 | 3590 | 3575 | 3590 | 3575 | 7775 |
| 389 | 20250116 | 141300 | 1501120550 | 3575 | 3570 | 3580 | 3570 | 1388 |
| 390 | 20250116 | 141200 | 1496153675 | 3575 | 3570 | 3575 | 3570 | 1504 |
| 391 | 20250116 | 141100 | 1490780095 | 3570 | 3570 | 3575 | 3570 | 1213 |
| 392 | 20250116 | 141000 | 1486449410 | 3570 | 3570 | 3570 | 3565 | 565 |
| 393 | 20250116 | 140900 | 1484432725 | 3570 | 3565 | 3575 | 3565 | 992 |
| 394 | 20250116 | 140800 | 1480890920 | 3565 | 3565 | 3570 | 3565 | 357 |
| 395 | 20250116 | 140700 | 1479617975 | 3565 | 3560 | 3565 | 3560 | 1115 |
| 396 | 20250116 | 140600 | 1475647770 | 3560 | 3565 | 3565 | 3560 | 202 |
| 397 | 20250116 | 140500 | 1474928645 | 3565 | 3565 | 3565 | 3560 | 1000 |
| 398 | 20250116 | 140400 | 1471365370 | 3565 | 3550 | 3565 | 3550 | 1206 |
| 399 | 20250116 | 140300 | 1467071910 | 3550 | 3560 | 3560 | 3550 | 160 |
| 400 | 20250116 | 140200 | 1466503155 | 3555 | 3560 | 3560 | 3555 | 437 |
| 401 | 20250116 | 140100 | 1464948120 | 3560 | 3550 | 3560 | 3550 | 1203 |
| 402 | 20250116 | 140000 | 1460671485 | 3550 | 3550 | 3555 | 3550 | 990 |
| 403 | 20250116 | 135900 | 1457156705 | 3555 | 3550 | 3555 | 3550 | 420 |
| 404 | 20250116 | 135800 | 1455664965 | 3550 | 3555 | 3555 | 3550 | 76 |
| 405 | 20250116 | 135700 | 1455395145 | 3555 | 3555 | 3560 | 3550 | 541 |
| 406 | 20250116 | 135600 | 1453472705 | 3555 | 3555 | 3555 | 3550 | 1128 |
| 407 | 20250116 | 135500 | 1449467245 | 3555 | 3555 | 3560 | 3550 | 1006 |
| 408 | 20250116 | 135400 | 1445891110 | 3550 | 3565 | 3565 | 3550 | 350 |
| 409 | 20250116 | 135300 | 1444647320 | 3575 | 3575 | 3575 | 3575 | 0 |
| 410 | 20250116 | 135200 | 1444647320 | 3575 | 3545 | 3575 | 3545 | 3766 |
| 411 | 20250116 | 135100 | 1431210600 | 3545 | 3545 | 3545 | 3545 | 1133 |
| 412 | 20250116 | 135000 | 1427194115 | 3545 | 3550 | 3550 | 3540 | 459 |
| 413 | 20250116 | 134900 | 1425565495 | 3555 | 3550 | 3555 | 3550 | 213 |
| 414 | 20250116 | 134800 | 1424809060 | 3550 | 3550 | 3555 | 3550 | 874 |
| 415 | 20250116 | 134700 | 1421705055 | 3550 | 3555 | 3555 | 3550 | 248 |
| 416 | 20250116 | 134600 | 1420824600 | 3555 | 3560 | 3560 | 3555 | 1371 |
| 417 | 20250116 | 134500 | 1415949750 | 3560 | 3555 | 3560 | 3555 | 173 |
| 418 | 20250116 | 134400 | 1415334445 | 3560 | 3565 | 3565 | 3560 | 918 |
| 419 | 20250116 | 134300 | 1412066085 | 3565 | 3570 | 3570 | 3565 | 449 |
| 420 | 20250116 | 134200 | 1410464735 | 3575 | 3575 | 3580 | 3565 | 8682 |
| 421 | 20250116 | 134100 | 1379453545 | 3575 | 3570 | 3580 | 3570 | 931 |
| 422 | 20250116 | 134000 | 1376123900 | 3570 | 3570 | 3580 | 3565 | 4808 |
| 423 | 20250116 | 133900 | 1358948540 | 3565 | 3565 | 3565 | 3560 | 953 |
| 424 | 20250116 | 133800 | 1355555605 | 3565 | 3555 | 3565 | 3555 | 5072 |
| 425 | 20250116 | 133700 | 1337490055 | 3550 | 3545 | 3550 | 3545 | 1577 |
| 426 | 20250116 | 133600 | 1331896355 | 3545 | 3545 | 3550 | 3545 | 147 |
| 427 | 20250116 | 133500 | 1331375230 | 3550 | 3550 | 3550 | 3545 | 224 |
| 428 | 20250116 | 133400 | 1330580435 | 3550 | 3545 | 3550 | 3545 | 200 |
| 429 | 20250116 | 133300 | 1329870920 | 3545 | 3550 | 3550 | 3545 | 410 |
| 430 | 20250116 | 133200 | 1328417200 | 3550 | 3550 | 3550 | 3550 | 2045 |
| 431 | 20250116 | 133100 | 1321157450 | 3550 | 3555 | 3555 | 3550 | 322 |
| 432 | 20250116 | 133000 | 1320014045 | 3555 | 3555 | 3555 | 3555 | 278 |
| 433 | 20250116 | 132900 | 1319025755 | 3555 | 3555 | 3555 | 3555 | 231 |
| 434 | 20250116 | 132800 | 1318204550 | 3555 | 3550 | 3560 | 3550 | 1873 |
| 435 | 20250116 | 132700 | 1311544965 | 3550 | 3555 | 3555 | 3550 | 343 |
| 436 | 20250116 | 132600 | 1310326335 | 3555 | 3555 | 3560 | 3550 | 390 |
| 437 | 20250116 | 132500 | 1308939740 | 3555 | 3560 | 3560 | 3555 | 902 |
| 438 | 20250116 | 132400 | 1305732615 | 3560 | 3560 | 3560 | 3555 | 1124 |
| 439 | 20250116 | 132300 | 1301731590 | 3560 | 3560 | 3565 | 3560 | 1676 |
| 440 | 20250116 | 132200 | 1295764480 | 3560 | 3560 | 3565 | 3560 | 160 |
| 441 | 20250116 | 132100 | 1295194600 | 3560 | 3555 | 3560 | 3555 | 1199 |
| 442 | 20250116 | 132000 | 1290928990 | 3560 | 3555 | 3560 | 3555 | 216 |
| 443 | 20250116 | 131900 | 1290160810 | 3555 | 3555 | 3560 | 3555 | 714 |
| 444 | 20250116 | 131800 | 1287622525 | 3555 | 3555 | 3560 | 3555 | 1119 |
| 445 | 20250116 | 131700 | 1283643755 | 3555 | 3555 | 3555 | 3555 | 569 |
| 446 | 20250116 | 131600 | 1281620960 | 3560 | 3560 | 3560 | 3555 | 4987 |
| 447 | 20250116 | 131500 | 1263870340 | 3560 | 3555 | 3560 | 3550 | 777 |
| 448 | 20250116 | 131400 | 1261107265 | 3555 | 3550 | 3555 | 3550 | 1685 |
| 449 | 20250116 | 131300 | 1255123015 | 3555 | 3550 | 3555 | 3550 | 255 |
| 450 | 20250116 | 131200 | 1254217470 | 3550 | 3550 | 3555 | 3550 | 2560 |
| 451 | 20250116 | 131100 | 1245119925 | 3550 | 3540 | 3550 | 3540 | 1116 |
| 452 | 20250116 | 131000 | 1241159140 | 3540 | 3540 | 3545 | 3540 | 158 |
| 453 | 20250116 | 130900 | 1240599805 | 3540 | 3540 | 3540 | 3535 | 827 |
| 454 | 20250116 | 130800 | 1237675270 | 3540 | 3540 | 3540 | 3540 | 451 |
| 455 | 20250116 | 130700 | 1236078730 | 3540 | 3540 | 3545 | 3540 | 777 |
| 456 | 20250116 | 130600 | 1233327705 | 3540 | 3540 | 3540 | 3540 | 227 |
| 457 | 20250116 | 130500 | 1232524125 | 3545 | 3540 | 3545 | 3535 | 2040 |
| 458 | 20250116 | 130400 | 1225302685 | 3540 | 3535 | 3540 | 3535 | 218 |
| 459 | 20250116 | 130300 | 1224531630 | 3535 | 3540 | 3540 | 3535 | 665 |
| 460 | 20250116 | 130200 | 1222178735 | 3540 | 3540 | 3540 | 3540 | 580 |
| 461 | 20250116 | 130100 | 1220125535 | 3540 | 3535 | 3540 | 3535 | 250 |
| 462 | 20250116 | 130000 | 1219241420 | 3535 | 3540 | 3540 | 3535 | 937 |
| 463 | 20250116 | 125900 | 1215928010 | 3540 | 3540 | 3540 | 3540 | 182 |
| 464 | 20250116 | 125800 | 1215283730 | 3540 | 3540 | 3545 | 3540 | 740 |
| 465 | 20250116 | 125700 | 1212664115 | 3540 | 3540 | 3545 | 3540 | 196 |
| 466 | 20250116 | 125600 | 1211970005 | 3540 | 3540 | 3545 | 3540 | 483 |
| 467 | 20250116 | 125500 | 1210258725 | 3540 | 3545 | 3545 | 3540 | 271 |
| 468 | 20250116 | 125400 | 1209299370 | 3545 | 3540 | 3545 | 3540 | 187 |
| 469 | 20250116 | 125300 | 1208637110 | 3545 | 3550 | 3550 | 3545 | 1071 |
| 470 | 20250116 | 125200 | 1204839085 | 3550 | 3550 | 3555 | 3550 | 1131 |
| 471 | 20250116 | 125100 | 1200818760 | 3550 | 3545 | 3550 | 3545 | 3158 |
| 472 | 20250116 | 125000 | 1189611885 | 3550 | 3545 | 3550 | 3545 | 283 |
| 473 | 20250116 | 124900 | 1188608360 | 3545 | 3535 | 3545 | 3535 | 2549 |
| 474 | 20250116 | 124800 | 1179577920 | 3535 | 3535 | 3535 | 3535 | 251 |
| 475 | 20250116 | 124700 | 1178690635 | 3535 | 3535 | 3540 | 3535 | 135 |
| 476 | 20250116 | 124600 | 1178213315 | 3535 | 3535 | 3540 | 3535 | 795 |
| 477 | 20250116 | 124500 | 1175402665 | 3535 | 3535 | 3540 | 3530 | 301 |
| 478 | 20250116 | 124400 | 1174338985 | 3535 | 3535 | 3540 | 3535 | 1063 |
| 479 | 20250116 | 124300 | 1170580770 | 3540 | 3545 | 3545 | 3540 | 737 |
| 480 | 20250116 | 124200 | 1167968400 | 3545 | 3525 | 3545 | 3525 | 3555 |
| 481 | 20250116 | 124100 | 1155396870 | 3525 | 3525 | 3530 | 3525 | 245 |
| 482 | 20250116 | 124000 | 1154532955 | 3525 | 3525 | 3525 | 3525 | 852 |
| 483 | 20250116 | 123900 | 1151529655 | 3530 | 3525 | 3530 | 3525 | 214 |
| 484 | 20250116 | 123800 | 1150775015 | 3525 | 3525 | 3530 | 3525 | 232 |
| 485 | 20250116 | 123700 | 1149956930 | 3525 | 3525 | 3530 | 3525 | 1096 |
| 486 | 20250116 | 123600 | 1146092370 | 3525 | 3525 | 3525 | 3525 | 180 |
| 487 | 20250116 | 123500 | 1145457870 | 3530 | 3530 | 3530 | 3530 | 898 |
| 488 | 20250116 | 123400 | 1142287930 | 3535 | 3530 | 3535 | 3530 | 279 |
| 489 | 20250116 | 123300 | 1141302335 | 3530 | 3530 | 3535 | 3530 | 907 |
| 490 | 20250116 | 123200 | 1138100620 | 3540 | 3525 | 3540 | 3520 | 908 |
| 491 | 20250116 | 123100 | 1134892945 | 3525 | 3525 | 3525 | 3525 | 642 |
| 492 | 20250116 | 123000 | 1132629895 | 3525 | 3525 | 3530 | 3525 | 972 |
| 493 | 20250116 | 122900 | 1129203325 | 3525 | 3525 | 3525 | 3525 | 182 |
| 494 | 20250116 | 122800 | 1128561775 | 3525 | 3525 | 3525 | 3520 | 762 |
| 495 | 20250116 | 122700 | 1125876140 | 3525 | 3525 | 3530 | 3525 | 275 |
| 496 | 20250116 | 122600 | 1124906485 | 3525 | 3525 | 3530 | 3525 | 900 |
| 497 | 20250116 | 122500 | 1121733680 | 3525 | 3525 | 3525 | 3525 | 301 |
| 498 | 20250116 | 122400 | 1120672655 | 3525 | 3525 | 3525 | 3525 | 829 |
| 499 | 20250116 | 122300 | 1117750430 | 3525 | 3525 | 3530 | 3525 | 223 |
| 500 | 20250116 | 122200 | 1116964065 | 3525 | 3520 | 3525 | 3515 | 1132 |
| 501 | 20250116 | 122100 | 1112975125 | 3520 | 3525 | 3525 | 3520 | 939 |
| 502 | 20250116 | 122000 | 1109669415 | 3525 | 3520 | 3525 | 3520 | 273 |
| 503 | 20250116 | 121900 | 1108707920 | 3520 | 3525 | 3525 | 3520 | 934 |
| 504 | 20250116 | 121800 | 1105419900 | 3525 | 3530 | 3530 | 3525 | 169 |
| 505 | 20250116 | 121700 | 1104823745 | 3530 | 3525 | 3530 | 3520 | 1040 |
| 506 | 20250116 | 121600 | 1101158015 | 3530 | 3525 | 3530 | 3525 | 245 |
| 507 | 20250116 | 121500 | 1100294110 | 3525 | 3525 | 3530 | 3525 | 351 |
| 508 | 20250116 | 121400 | 1099056520 | 3525 | 3525 | 3525 | 3525 | 958 |
| 509 | 20250116 | 121300 | 1095679570 | 3525 | 3530 | 3530 | 3525 | 296 |
| 510 | 20250116 | 121200 | 1094635040 | 3530 | 3525 | 3530 | 3525 | 1267 |
| 511 | 20250116 | 121100 | 1090167480 | 3525 | 3525 | 3530 | 3525 | 202 |
| 512 | 20250116 | 121000 | 1089455150 | 3525 | 3530 | 3530 | 3525 | 1128 |
| 513 | 20250116 | 120900 | 1085478520 | 3530 | 3530 | 3530 | 3530 | 715 |
| 514 | 20250116 | 120800 | 1082954570 | 3530 | 3525 | 3530 | 3525 | 983 |
| 515 | 20250116 | 120700 | 1079488530 | 3525 | 3520 | 3525 | 3520 | 639 |
| 516 | 20250116 | 120600 | 1077236665 | 3525 | 3525 | 3525 | 3520 | 332 |
| 517 | 20250116 | 120500 | 1076066880 | 3525 | 3520 | 3530 | 3520 | 634 |
| 518 | 20250116 | 120400 | 1073832070 | 3525 | 3520 | 3525 | 3520 | 354 |
| 519 | 20250116 | 120300 | 1072585255 | 3525 | 3530 | 3530 | 3525 | 862 |
| 520 | 20250116 | 120200 | 1069546395 | 3530 | 3525 | 3530 | 3525 | 481 |
| 521 | 20250116 | 120100 | 1067849485 | 3525 | 3530 | 3530 | 3525 | 872 |
| 522 | 20250116 | 120000 | 1064771840 | 3530 | 3530 | 3535 | 3530 | 282 |
| 523 | 20250116 | 115900 | 1063776095 | 3530 | 3525 | 3530 | 3525 | 678 |
| 524 | 20250116 | 115800 | 1061383835 | 3530 | 3525 | 3530 | 3525 | 323 |
| 525 | 20250116 | 115700 | 1060244335 | 3525 | 3525 | 3530 | 3525 | 327 |
| 526 | 20250116 | 115600 | 1059091390 | 3525 | 3530 | 3530 | 3525 | 872 |
| 527 | 20250116 | 115500 | 1056016865 | 3530 | 3530 | 3530 | 3530 | 153 |
| 528 | 20250116 | 115400 | 1055476775 | 3535 | 3535 | 3535 | 3530 | 705 |
| 529 | 20250116 | 115300 | 1052987085 | 3535 | 3530 | 3535 | 3530 | 287 |
| 530 | 20250116 | 115200 | 1051972805 | 3530 | 3530 | 3530 | 3530 | 843 |
| 531 | 20250116 | 115100 | 1048997015 | 3535 | 3525 | 3535 | 3525 | 536 |
| 532 | 20250116 | 115000 | 1047104855 | 3525 | 3525 | 3525 | 3520 | 363 |
| 533 | 20250116 | 114900 | 1045825600 | 3525 | 3525 | 3530 | 3525 | 979 |
| 534 | 20250116 | 114800 | 1042374360 | 3525 | 3520 | 3525 | 3520 | 243 |
| 535 | 20250116 | 114700 | 1041518330 | 3520 | 3520 | 3525 | 3520 | 957 |
| 536 | 20250116 | 114600 | 1038149395 | 3520 | 3520 | 3525 | 3520 | 315 |
| 537 | 20250116 | 114500 | 1037040315 | 3520 | 3525 | 3525 | 3520 | 720 |
| 538 | 20250116 | 114400 | 1034505615 | 3525 | 3520 | 3525 | 3520 | 333 |
| 539 | 20250116 | 114300 | 1033332455 | 3525 | 3515 | 3525 | 3515 | 383 |
| 540 | 20250116 | 114200 | 1031984095 | 3515 | 3520 | 3525 | 3515 | 677 |
| 541 | 20250116 | 114100 | 1029600885 | 3520 | 3525 | 3525 | 3520 | 349 |
| 542 | 20250116 | 114000 | 1028372130 | 3520 | 3525 | 3525 | 3520 | 942 |
| 543 | 20250116 | 113900 | 1025055765 | 3525 | 3525 | 3525 | 3520 | 268 |
| 544 | 20250116 | 113800 | 1024111610 | 3525 | 3525 | 3530 | 3525 | 844 |
| 545 | 20250116 | 113700 | 1021136235 | 3525 | 3530 | 3530 | 3525 | 213 |
| 546 | 20250116 | 113600 | 1020384825 | 3530 | 3520 | 3530 | 3520 | 845 |
| 547 | 20250116 | 113500 | 1017406245 | 3530 | 3525 | 3530 | 3520 | 1127 |
| 548 | 20250116 | 113400 | 1013429640 | 3525 | 3520 | 3525 | 3520 | 388 |
| 549 | 20250116 | 113300 | 1012063100 | 3520 | 3520 | 3520 | 3520 | 1011 |
| 550 | 20250116 | 113200 | 1008504380 | 3520 | 3520 | 3525 | 3520 | 284 |
| 551 | 20250116 | 113100 | 1007504415 | 3520 | 3520 | 3525 | 3520 | 648 |
| 552 | 20250116 | 113000 | 1005221210 | 3520 | 3520 | 3525 | 3520 | 491 |
| 553 | 20250116 | 112900 | 1003491540 | 3520 | 3525 | 3525 | 3520 | 1793 |
| 554 | 20250116 | 112800 | 997171895 | 3525 | 3530 | 3535 | 3525 | 2202 |
| 555 | 20250116 | 112700 | 989403500 | 3530 | 3535 | 3540 | 3530 | 1207 |
| 556 | 20250116 | 112600 | 985137160 | 3535 | 3535 | 3535 | 3535 | 817 |
| 557 | 20250116 | 112500 | 982249065 | 3535 | 3530 | 3535 | 3530 | 498 |
| 558 | 20250116 | 112400 | 980489645 | 3530 | 3535 | 3535 | 3530 | 1331 |
| 559 | 20250116 | 112300 | 975789950 | 3535 | 3530 | 3535 | 3530 | 308 |
| 560 | 20250116 | 112200 | 974701975 | 3530 | 3535 | 3535 | 3530 | 918 |
| 561 | 20250116 | 112100 | 971460935 | 3535 | 3530 | 3535 | 3530 | 365 |
| 562 | 20250116 | 112000 | 970172215 | 3530 | 3530 | 3535 | 3530 | 948 |
| 563 | 20250116 | 111900 | 966825480 | 3535 | 3540 | 3540 | 3535 | 1021 |
| 564 | 20250116 | 111800 | 963215815 | 3540 | 3540 | 3540 | 3540 | 395 |
| 565 | 20250116 | 111700 | 961817515 | 3540 | 3540 | 3545 | 3540 | 803 |
| 566 | 20250116 | 111600 | 958974605 | 3540 | 3545 | 3545 | 3540 | 288 |
| 567 | 20250116 | 111500 | 957954800 | 3545 | 3550 | 3555 | 3545 | 1597 |
| 568 | 20250116 | 111400 | 952288630 | 3545 | 3545 | 3550 | 3545 | 252 |
| 569 | 20250116 | 111300 | 951395265 | 3550 | 3545 | 3550 | 3545 | 319 |
| 570 | 20250116 | 111200 | 950263555 | 3555 | 3545 | 3555 | 3545 | 515 |
| 571 | 20250116 | 111100 | 948437280 | 3545 | 3560 | 3560 | 3545 | 1650 |
| 572 | 20250116 | 111000 | 942565500 | 3565 | 3545 | 3565 | 3545 | 9836 |
| 573 | 20250116 | 110900 | 907552435 | 3545 | 3540 | 3555 | 3540 | 2772 |
| 574 | 20250116 | 110800 | 897708450 | 3540 | 3535 | 3540 | 3535 | 406 |
| 575 | 20250116 | 110700 | 896272015 | 3535 | 3535 | 3535 | 3535 | 960 |
| 576 | 20250116 | 110600 | 892878415 | 3540 | 3550 | 3550 | 3535 | 801 |
| 577 | 20250116 | 110500 | 890037130 | 3550 | 3530 | 3550 | 3530 | 2098 |
| 578 | 20250116 | 110400 | 882609265 | 3530 | 3530 | 3535 | 3530 | 483 |
| 579 | 20250116 | 110300 | 880903985 | 3530 | 3530 | 3530 | 3530 | 1065 |
| 580 | 20250116 | 110200 | 877144535 | 3535 | 3530 | 3535 | 3530 | 175 |
| 581 | 20250116 | 110100 | 876526500 | 3530 | 3535 | 3535 | 3530 | 250 |
| 582 | 20250116 | 110000 | 875643710 | 3535 | 3535 | 3535 | 3530 | 532 |
| 583 | 20250116 | 105900 | 873764410 | 3530 | 3530 | 3535 | 3530 | 382 |
| 584 | 20250116 | 105800 | 872415480 | 3535 | 3535 | 3535 | 3535 | 283 |
| 585 | 20250116 | 105700 | 871415075 | 3540 | 3540 | 3545 | 3540 | 767 |
| 586 | 20250116 | 105600 | 868699225 | 3540 | 3530 | 3540 | 3530 | 1319 |
| 587 | 20250116 | 105500 | 864030755 | 3530 | 3540 | 3555 | 3525 | 4798 |
| 588 | 20250116 | 105400 | 847069525 | 3550 | 3520 | 3550 | 3520 | 17431 |
| 589 | 20250116 | 105300 | 785399175 | 3520 | 3520 | 3525 | 3515 | 1041 |
| 590 | 20250116 | 105200 | 781734965 | 3520 | 3530 | 3530 | 3520 | 691 |
| 591 | 20250116 | 105100 | 779298940 | 3530 | 3520 | 3530 | 3520 | 2018 |
| 592 | 20250116 | 105000 | 772176770 | 3520 | 3520 | 3525 | 3520 | 876 |
| 593 | 20250116 | 104900 | 769089800 | 3525 | 3520 | 3525 | 3520 | 1500 |
| 594 | 20250116 | 104800 | 763808950 | 3520 | 3525 | 3525 | 3520 | 448 |
| 595 | 20250116 | 104700 | 762231865 | 3525 | 3505 | 3525 | 3505 | 7846 |
| 596 | 20250116 | 104600 | 734616355 | 3505 | 3500 | 3505 | 3500 | 451 |
| 597 | 20250116 | 104500 | 733035860 | 3500 | 3500 | 3500 | 3500 | 503 |
| 598 | 20250116 | 104400 | 731275360 | 3505 | 3505 | 3505 | 3500 | 190 |
| 599 | 20250116 | 104300 | 730609985 | 3505 | 3505 | 3505 | 3505 | 287 |
| 600 | 20250116 | 104200 | 729604050 | 3505 | 3510 | 3510 | 3505 | 782 |
| 601 | 20250116 | 104100 | 726861100 | 3510 | 3515 | 3515 | 3510 | 361 |
| 602 | 20250116 | 104000 | 725593100 | 3515 | 3510 | 3515 | 3510 | 376 |
| 603 | 20250116 | 103900 | 724271595 | 3510 | 3520 | 3520 | 3510 | 173 |
| 604 | 20250116 | 103800 | 723663590 | 3515 | 3510 | 3515 | 3510 | 371 |
| 605 | 20250116 | 103700 | 722360320 | 3510 | 3510 | 3515 | 3500 | 5188 |
| 606 | 20250116 | 103600 | 704179455 | 3510 | 3505 | 3530 | 3505 | 16254 |
| 607 | 20250116 | 103500 | 646954625 | 3505 | 3500 | 3515 | 3495 | 18322 |
| 608 | 20250116 | 103400 | 582662460 | 3500 | 3470 | 3500 | 3470 | 3111 |
| 609 | 20250116 | 103300 | 571790545 | 3470 | 3495 | 3495 | 3470 | 6124 |
| 610 | 20250116 | 103200 | 550507145 | 3495 | 3490 | 3495 | 3480 | 309 |
| 611 | 20250116 | 103100 | 549430485 | 3495 | 3480 | 3495 | 3480 | 634 |
| 612 | 20250116 | 103000 | 547217780 | 3480 | 3480 | 3480 | 3480 | 278 |
| 613 | 20250116 | 102900 | 546250340 | 3480 | 3480 | 3480 | 3480 | 1288 |
| 614 | 20250116 | 102800 | 541768100 | 3480 | 3485 | 3485 | 3480 | 197 |
| 615 | 20250116 | 102700 | 541082100 | 3485 | 3485 | 3485 | 3485 | 227 |
| 616 | 20250116 | 102600 | 540291005 | 3485 | 3480 | 3500 | 3480 | 2179 |
| 617 | 20250116 | 102500 | 532686105 | 3480 | 3480 | 3485 | 3480 | 282 |
| 618 | 20250116 | 102400 | 531704595 | 3480 | 3480 | 3485 | 3480 | 157 |
| 619 | 20250116 | 102300 | 531158225 | 3480 | 3490 | 3490 | 3480 | 192 |
| 620 | 20250116 | 102200 | 530489355 | 3490 | 3480 | 3490 | 3480 | 507 |
| 621 | 20250116 | 102100 | 528722405 | 3480 | 3480 | 3485 | 3480 | 284 |
| 622 | 20250116 | 102000 | 527734070 | 3475 | 3475 | 3475 | 3475 | 1844 |
| 623 | 20250116 | 101900 | 521326170 | 3480 | 3475 | 3480 | 3475 | 447 |
| 624 | 20250116 | 101800 | 519772350 | 3475 | 3480 | 3485 | 3475 | 333 |
| 625 | 20250116 | 101700 | 518613680 | 3485 | 3485 | 3485 | 3485 | 501 |
| 626 | 20250116 | 101600 | 516867695 | 3485 | 3485 | 3485 | 3485 | 51 |
| 627 | 20250116 | 101500 | 516689960 | 3485 | 3480 | 3485 | 3475 | 3206 |
| 628 | 20250116 | 101400 | 505532840 | 3480 | 3480 | 3480 | 3480 | 157 |
| 629 | 20250116 | 101300 | 504986480 | 3475 | 3475 | 3480 | 3475 | 129 |
| 630 | 20250116 | 101200 | 504538160 | 3475 | 3475 | 3475 | 3475 | 70 |
| 631 | 20250116 | 101100 | 504294910 | 3475 | 3475 | 3480 | 3475 | 182 |
| 632 | 20250116 | 101000 | 503662405 | 3475 | 3475 | 3475 | 3475 | 171 |
| 633 | 20250116 | 100900 | 503068180 | 3470 | 3475 | 3475 | 3470 | 6370 |
| 634 | 20250116 | 100800 | 480961205 | 3480 | 3475 | 3480 | 3475 | 185 |
| 635 | 20250116 | 100700 | 480318305 | 3475 | 3475 | 3475 | 3475 | 109 |
| 636 | 20250116 | 100600 | 479939530 | 3475 | 3475 | 3475 | 3475 | 249 |
| 637 | 20250116 | 100500 | 479074255 | 3475 | 3475 | 3475 | 3475 | 121 |
| 638 | 20250116 | 100400 | 478653780 | 3485 | 3485 | 3490 | 3465 | 1469 |
| 639 | 20250116 | 100300 | 473536890 | 3470 | 3460 | 3470 | 3455 | 1241 |
| 640 | 20250116 | 100200 | 469237335 | 3460 | 3465 | 3470 | 3460 | 2641 |
| 641 | 20250116 | 100100 | 460089560 | 3460 | 3460 | 3460 | 3460 | 52 |
| 642 | 20250116 | 100000 | 459909640 | 3460 | 3470 | 3470 | 3460 | 4101 |
| 643 | 20250116 | 095900 | 445705660 | 3470 | 3480 | 3485 | 3470 | 18959 |
| 644 | 20250116 | 095800 | 379830515 | 3480 | 3480 | 3480 | 3480 | 50 |
| 645 | 20250116 | 095700 | 379656515 | 3485 | 3480 | 3485 | 3480 | 361 |
| 646 | 20250116 | 095600 | 378399335 | 3480 | 3480 | 3480 | 3480 | 689 |
| 647 | 20250116 | 095500 | 376001615 | 3480 | 3485 | 3490 | 3480 | 1599 |
| 648 | 20250116 | 095400 | 370434800 | 3485 | 3485 | 3490 | 3485 | 214 |
| 649 | 20250116 | 095300 | 369688760 | 3490 | 3490 | 3490 | 3490 | 4860 |
| 650 | 20250116 | 095200 | 352727360 | 3495 | 3495 | 3495 | 3490 | 4992 |
| 651 | 20250116 | 095100 | 335290670 | 3500 | 3495 | 3500 | 3495 | 92 |
| 652 | 20250116 | 095000 | 334968970 | 3495 | 3495 | 3495 | 3495 | 120 |
| 653 | 20250116 | 094900 | 334549570 | 3500 | 3490 | 3500 | 3490 | 181 |
| 654 | 20250116 | 094800 | 333917430 | 3495 | 3495 | 3495 | 3495 | 1865 |
| 655 | 20250116 | 094700 | 327399255 | 3500 | 3500 | 3500 | 3500 | 0 |
| 656 | 20250116 | 094600 | 327399255 | 3500 | 3500 | 3500 | 3500 | 23 |
| 657 | 20250116 | 094500 | 327318755 | 3495 | 3500 | 3500 | 3495 | 856 |
| 658 | 20250116 | 094400 | 324323115 | 3500 | 3500 | 3500 | 3500 | 1087 |
| 659 | 20250116 | 094300 | 320518615 | 3500 | 3495 | 3500 | 3495 | 47 |
| 660 | 20250116 | 094200 | 320354300 | 3495 | 3495 | 3495 | 3495 | 104 |
| 661 | 20250116 | 094100 | 319990820 | 3495 | 3495 | 3495 | 3495 | 0 |
| 662 | 20250116 | 094000 | 319990820 | 3495 | 3495 | 3500 | 3495 | 4186 |
| 663 | 20250116 | 093900 | 305349750 | 3495 | 3490 | 3500 | 3490 | 5134 |
| 664 | 20250116 | 093800 | 287431890 | 3490 | 3480 | 3490 | 3480 | 5003 |
| 665 | 20250116 | 093700 | 270021420 | 3480 | 3485 | 3490 | 3480 | 1310 |
| 666 | 20250116 | 093600 | 265459895 | 3480 | 3480 | 3480 | 3470 | 1267 |
| 667 | 20250116 | 093500 | 261057735 | 3470 | 3470 | 3470 | 3470 | 7020 |
| 668 | 20250116 | 093400 | 236698335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 669 | 20250116 | 093300 | 236698335 | 3470 | 3470 | 3470 | 3470 | 525 |
| 670 | 20250116 | 093200 | 234876585 | 3470 | 3480 | 3480 | 3470 | 4650 |
| 671 | 20250116 | 093100 | 218734585 | 3480 | 3475 | 3480 | 3475 | 2786 |
| 672 | 20250116 | 093000 | 209047710 | 3475 | 3475 | 3475 | 3475 | 2147 |
| 673 | 20250116 | 092900 | 201586885 | 3475 | 3480 | 3480 | 3475 | 239 |
| 674 | 20250116 | 092800 | 200755925 | 3475 | 3475 | 3475 | 3475 | 60 |
| 675 | 20250116 | 092700 | 200547425 | 3475 | 3475 | 3475 | 3475 | 586 |
| 676 | 20250116 | 092600 | 198511075 | 3475 | 3475 | 3475 | 3475 | 85 |
| 677 | 20250116 | 092500 | 198215700 | 3475 | 3480 | 3480 | 3475 | 551 |
| 678 | 20250116 | 092400 | 196300465 | 3480 | 3480 | 3480 | 3480 | 27 |
| 679 | 20250116 | 092300 | 196206505 | 3480 | 3480 | 3480 | 3480 | 100 |
| 680 | 20250116 | 092200 | 195858505 | 3485 | 3465 | 3485 | 3465 | 52 |
| 681 | 20250116 | 092100 | 195677755 | 3465 | 3465 | 3465 | 3465 | 0 |
| 682 | 20250116 | 092000 | 195677755 | 3465 | 3465 | 3465 | 3465 | 403 |
| 683 | 20250116 | 091900 | 194281360 | 3465 | 3470 | 3470 | 3465 | 1000 |
| 684 | 20250116 | 091800 | 190816305 | 3465 | 3470 | 3470 | 3465 | 126 |
| 685 | 20250116 | 091700 | 190379175 | 3500 | 3490 | 3500 | 3490 | 301 |
| 686 | 20250116 | 091600 | 189327195 | 3490 | 3490 | 3490 | 3490 | 50 |
| 687 | 20250116 | 091500 | 189152695 | 3480 | 3480 | 3480 | 3480 | 1000 |
| 688 | 20250116 | 091400 | 185672695 | 3465 | 3465 | 3470 | 3460 | 1347 |
| 689 | 20250116 | 091300 | 181002105 | 3465 | 3475 | 3475 | 3465 | 4240 |
| 690 | 20250116 | 091200 | 166287685 | 3480 | 3495 | 3495 | 3475 | 4363 |
| 691 | 20250116 | 091100 | 151077930 | 3495 | 3490 | 3495 | 3490 | 637 |
| 692 | 20250116 | 091000 | 148853250 | 3485 | 3495 | 3505 | 3480 | 10813 |
| 693 | 20250116 | 090900 | 111013390 | 3495 | 3475 | 3510 | 3475 | 11258 |
| 694 | 20250116 | 090800 | 71671470 | 3475 | 3495 | 3495 | 3475 | 537 |
| 695 | 20250116 | 090700 | 69802990 | 3495 | 3505 | 3510 | 3495 | 4360 |
| 696 | 20250116 | 090600 | 54537980 | 3505 | 3495 | 3510 | 3495 | 561 |
| 697 | 20250116 | 090500 | 52574940 | 3500 | 3515 | 3515 | 3495 | 1372 |
| 698 | 20250116 | 090400 | 47765775 | 3525 | 3520 | 3525 | 3520 | 850 |
| 699 | 20250116 | 090300 | 44773580 | 3530 | 3530 | 3530 | 3525 | 1032 |
| 700 | 20250116 | 090200 | 41134170 | 3515 | 3525 | 3550 | 3515 | 3219 |
| 701 | 20250116 | 090100 | 29769895 | 3525 | 3495 | 3530 | 3490 | 4545 |
| 702 | 20250116 | 090000 | 13759520 | 3520 | 3490 | 3530 | 3490 | 3913 |