34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250108 | 204100 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 24097 |
| 3 | 20250108 | 204000 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 4 | 20250108 | 203900 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 5 | 20250108 | 203800 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 6 | 20250108 | 203700 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 7 | 20250108 | 203600 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 8 | 20250108 | 203500 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 9 | 20250108 | 203400 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 10 | 20250108 | 203300 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 11 | 20250108 | 203200 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 12 | 20250108 | 203100 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 13 | 20250108 | 203000 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 14 | 20250108 | 202900 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 15 | 20250108 | 202800 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 16 | 20250108 | 202700 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 17 | 20250108 | 202600 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 18 | 20250108 | 202500 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 19 | 20250108 | 202400 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 20 | 20250108 | 202300 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 21 | 20250108 | 202200 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 22 | 20250108 | 202100 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 23 | 20250108 | 202000 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 24 | 20250108 | 201900 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 25 | 20250108 | 201800 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 26 | 20250108 | 201700 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 27 | 20250108 | 201600 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 28 | 20250108 | 201500 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 29 | 20250108 | 201400 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 30 | 20250108 | 201300 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 31 | 20250108 | 201200 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 32 | 20250108 | 201100 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 24097 |
| 33 | 20250108 | 201000 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 34 | 20250108 | 200900 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 35 | 20250108 | 200800 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 36 | 20250108 | 200700 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 37 | 20250108 | 200600 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 38 | 20250108 | 200500 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 39 | 20250108 | 200400 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 40 | 20250108 | 200300 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 41 | 20250108 | 200200 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 42 | 20250108 | 200100 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 43 | 20250108 | 200000 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 44 | 20250108 | 195900 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 45 | 20250108 | 195800 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 46 | 20250108 | 195700 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 47 | 20250108 | 195600 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 48 | 20250108 | 195500 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 49 | 20250108 | 195400 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 50 | 20250108 | 195300 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 51 | 20250108 | 195200 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 52 | 20250108 | 195100 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 53 | 20250108 | 195000 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 54 | 20250108 | 194900 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 55 | 20250108 | 194800 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 56 | 20250108 | 194700 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 57 | 20250108 | 194600 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 58 | 20250108 | 194500 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 59 | 20250108 | 194400 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 60 | 20250108 | 194300 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 61 | 20250108 | 194200 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 62 | 20250108 | 194100 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 24097 |
| 63 | 20250108 | 194000 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 64 | 20250108 | 193900 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 65 | 20250108 | 193800 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 66 | 20250108 | 193700 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 67 | 20250108 | 193600 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 68 | 20250108 | 193500 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 69 | 20250108 | 193400 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 70 | 20250108 | 193300 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 71 | 20250108 | 193200 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 72 | 20250108 | 193100 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 73 | 20250108 | 193000 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 74 | 20250108 | 192900 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 75 | 20250108 | 192800 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 76 | 20250108 | 192700 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 77 | 20250108 | 192600 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 78 | 20250108 | 192500 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 79 | 20250108 | 192400 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 80 | 20250108 | 192300 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 81 | 20250108 | 192200 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 82 | 20250108 | 192100 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 83 | 20250108 | 192000 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 84 | 20250108 | 191900 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 85 | 20250108 | 191800 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 86 | 20250108 | 191700 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 87 | 20250108 | 191600 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 88 | 20250108 | 191500 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 89 | 20250108 | 191400 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 90 | 20250108 | 191300 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 91 | 20250108 | 191200 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 92 | 20250108 | 191100 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 24097 |
| 93 | 20250108 | 191000 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 94 | 20250108 | 190900 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 95 | 20250108 | 190800 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 96 | 20250108 | 190700 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 97 | 20250108 | 190600 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 98 | 20250108 | 190500 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 99 | 20250108 | 190400 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 100 | 20250108 | 190300 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 101 | 20250108 | 190200 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 102 | 20250108 | 190100 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 103 | 20250108 | 190000 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 104 | 20250108 | 185900 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 105 | 20250108 | 185800 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 106 | 20250108 | 185700 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 107 | 20250108 | 185600 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 108 | 20250108 | 185500 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 109 | 20250108 | 185400 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 110 | 20250108 | 185300 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 111 | 20250108 | 185200 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 112 | 20250108 | 185100 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 113 | 20250108 | 185000 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 114 | 20250108 | 184900 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 115 | 20250108 | 184800 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 116 | 20250108 | 184700 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 117 | 20250108 | 184600 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 118 | 20250108 | 184500 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 119 | 20250108 | 184400 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 120 | 20250108 | 184300 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 121 | 20250108 | 184200 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 122 | 20250108 | 184100 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 24097 |
| 123 | 20250108 | 184000 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 124 | 20250108 | 183900 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 125 | 20250108 | 183800 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 126 | 20250108 | 183700 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 127 | 20250108 | 183600 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 128 | 20250108 | 183500 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 129 | 20250108 | 183400 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 130 | 20250108 | 183300 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 131 | 20250108 | 183200 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 132 | 20250108 | 183100 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 133 | 20250108 | 183000 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 134 | 20250108 | 182900 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 135 | 20250108 | 182800 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 136 | 20250108 | 182700 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 137 | 20250108 | 182600 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 138 | 20250108 | 182500 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 139 | 20250108 | 182400 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 140 | 20250108 | 182300 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 141 | 20250108 | 182200 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 142 | 20250108 | 182100 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 143 | 20250108 | 182000 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 144 | 20250108 | 181900 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 145 | 20250108 | 181800 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 146 | 20250108 | 181700 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 147 | 20250108 | 181600 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 148 | 20250108 | 181500 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 149 | 20250108 | 181400 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 150 | 20250108 | 181300 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 151 | 20250108 | 181200 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 152 | 20250108 | 181100 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 24097 |
| 153 | 20250108 | 181000 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 154 | 20250108 | 180900 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 155 | 20250108 | 180800 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 156 | 20250108 | 180700 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 157 | 20250108 | 180600 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 158 | 20250108 | 180500 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 159 | 20250108 | 180400 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 160 | 20250108 | 180300 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 161 | 20250108 | 180200 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 162 | 20250108 | 180100 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 163 | 20250108 | 180000 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 164 | 20250108 | 175900 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 165 | 20250108 | 175800 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 166 | 20250108 | 175700 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 167 | 20250108 | 175600 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 168 | 20250108 | 175500 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 169 | 20250108 | 175400 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 170 | 20250108 | 175300 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 171 | 20250108 | 175200 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 172 | 20250108 | 175100 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 173 | 20250108 | 175000 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 174 | 20250108 | 174900 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 175 | 20250108 | 174800 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 176 | 20250108 | 174700 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 177 | 20250108 | 174600 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 178 | 20250108 | 174500 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 179 | 20250108 | 174400 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 180 | 20250108 | 174300 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 181 | 20250108 | 174200 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 182 | 20250108 | 174100 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 24097 |
| 183 | 20250108 | 174000 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 184 | 20250108 | 173900 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 185 | 20250108 | 173800 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 186 | 20250108 | 173700 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 187 | 20250108 | 173600 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 188 | 20250108 | 173500 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 189 | 20250108 | 173400 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 190 | 20250108 | 173300 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 191 | 20250108 | 173200 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 192 | 20250108 | 173100 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 193 | 20250108 | 173000 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 194 | 20250108 | 172900 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 195 | 20250108 | 172800 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 196 | 20250108 | 172700 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 197 | 20250108 | 172600 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 198 | 20250108 | 172500 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 199 | 20250108 | 172400 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 200 | 20250108 | 172300 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 201 | 20250108 | 172200 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 202 | 20250108 | 172100 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 203 | 20250108 | 172000 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 204 | 20250108 | 171900 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 205 | 20250108 | 171800 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 206 | 20250108 | 171700 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 207 | 20250108 | 171600 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 208 | 20250108 | 171500 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 209 | 20250108 | 171400 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 210 | 20250108 | 171300 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 211 | 20250108 | 171200 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 212 | 20250108 | 171100 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 24097 |
| 213 | 20250108 | 171000 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 214 | 20250108 | 170900 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 215 | 20250108 | 170800 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 216 | 20250108 | 170700 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 217 | 20250108 | 170600 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 218 | 20250108 | 170500 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 219 | 20250108 | 170400 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 220 | 20250108 | 170300 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 221 | 20250108 | 170200 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 222 | 20250108 | 170100 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 223 | 20250108 | 170000 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 224 | 20250108 | 165900 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 225 | 20250108 | 165800 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 226 | 20250108 | 165700 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 227 | 20250108 | 165600 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 228 | 20250108 | 165500 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 229 | 20250108 | 165400 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 230 | 20250108 | 165300 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 231 | 20250108 | 165200 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 232 | 20250108 | 165100 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 233 | 20250108 | 165000 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 234 | 20250108 | 164900 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 235 | 20250108 | 164800 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 236 | 20250108 | 164700 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 237 | 20250108 | 164600 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 238 | 20250108 | 164500 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 239 | 20250108 | 164400 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 240 | 20250108 | 164300 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 241 | 20250108 | 164200 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 242 | 20250108 | 164100 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 24097 |
| 243 | 20250108 | 164000 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 244 | 20250108 | 163900 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 245 | 20250108 | 163800 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 246 | 20250108 | 163700 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 247 | 20250108 | 163600 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 248 | 20250108 | 163500 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 249 | 20250108 | 163400 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 250 | 20250108 | 163300 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 251 | 20250108 | 163200 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 252 | 20250108 | 163100 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 253 | 20250108 | 163000 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 254 | 20250108 | 162900 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 255 | 20250108 | 162800 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 256 | 20250108 | 162700 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 257 | 20250108 | 162600 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 258 | 20250108 | 162500 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 259 | 20250108 | 162400 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 260 | 20250108 | 162300 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 261 | 20250108 | 162200 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 262 | 20250108 | 162100 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 263 | 20250108 | 162000 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 264 | 20250108 | 161900 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 265 | 20250108 | 161800 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 266 | 20250108 | 161700 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 267 | 20250108 | 161600 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 268 | 20250108 | 161500 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 269 | 20250108 | 161400 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 270 | 20250108 | 161300 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 271 | 20250108 | 161200 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 272 | 20250108 | 161100 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 24097 |
| 273 | 20250108 | 161000 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 274 | 20250108 | 160900 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 275 | 20250108 | 160800 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 276 | 20250108 | 160700 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 277 | 20250108 | 160600 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 278 | 20250108 | 160500 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 279 | 20250108 | 160400 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 280 | 20250108 | 160300 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 281 | 20250108 | 160200 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 282 | 20250108 | 160100 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 283 | 20250108 | 160000 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 284 | 20250108 | 155900 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 285 | 20250108 | 155800 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 286 | 20250108 | 155700 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 287 | 20250108 | 155600 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 288 | 20250108 | 155500 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 289 | 20250108 | 155400 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 290 | 20250108 | 155300 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 291 | 20250108 | 155200 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 292 | 20250108 | 155100 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 293 | 20250108 | 155000 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 294 | 20250108 | 154900 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 295 | 20250108 | 154800 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 296 | 20250108 | 154700 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 297 | 20250108 | 154600 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 298 | 20250108 | 154500 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 299 | 20250108 | 154400 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 300 | 20250108 | 154300 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 301 | 20250108 | 154200 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 302 | 20250108 | 154100 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 24097 |
| 303 | 20250108 | 154000 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 304 | 20250108 | 153900 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 305 | 20250108 | 153800 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 306 | 20250108 | 153700 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 307 | 20250108 | 153600 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 308 | 20250108 | 153500 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 309 | 20250108 | 153400 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 310 | 20250108 | 153300 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 311 | 20250108 | 153200 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 312 | 20250108 | 153100 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 313 | 20250108 | 153000 | 2039906350 | 3975 | 3975 | 3975 | 3975 | 24097 |
| 314 | 20250108 | 152900 | 1944120775 | 3975 | 3975 | 3975 | 3975 | 0 |
| 315 | 20250108 | 152800 | 1944120775 | 3975 | 3975 | 3975 | 3975 | 0 |
| 316 | 20250108 | 152700 | 1944120775 | 3975 | 3975 | 3975 | 3975 | 0 |
| 317 | 20250108 | 152600 | 1944120775 | 3975 | 3975 | 3975 | 3975 | 0 |
| 318 | 20250108 | 152500 | 1944120775 | 3975 | 3975 | 3975 | 3975 | 0 |
| 319 | 20250108 | 152400 | 1944120775 | 3975 | 3975 | 3975 | 3975 | 0 |
| 320 | 20250108 | 152300 | 1944120775 | 3975 | 3975 | 3975 | 3975 | 0 |
| 321 | 20250108 | 152200 | 1944120775 | 3975 | 3975 | 3975 | 3975 | 0 |
| 322 | 20250108 | 152100 | 1944120775 | 3975 | 3975 | 3975 | 3975 | 0 |
| 323 | 20250108 | 152000 | 1944120775 | 3975 | 3975 | 3975 | 3975 | 0 |
| 324 | 20250108 | 151900 | 1944120775 | 3975 | 3970 | 3995 | 3945 | 20443 |
| 325 | 20250108 | 151800 | 1862826125 | 3965 | 3950 | 3970 | 3935 | 15689 |
| 326 | 20250108 | 151700 | 1800803395 | 3950 | 4000 | 4040 | 3920 | 25877 |
| 327 | 20250108 | 151600 | 1697798415 | 3980 | 3895 | 4000 | 3895 | 39987 |
| 328 | 20250108 | 151500 | 1540239445 | 3900 | 3880 | 3900 | 3875 | 12605 |
| 329 | 20250108 | 151400 | 1491189340 | 3880 | 3845 | 3900 | 3845 | 17386 |
| 330 | 20250108 | 151300 | 1423668470 | 3840 | 3795 | 3850 | 3785 | 17148 |
| 331 | 20250108 | 151200 | 1358240690 | 3785 | 3770 | 3790 | 3770 | 6519 |
| 332 | 20250108 | 151100 | 1333604065 | 3770 | 3770 | 3775 | 3765 | 2475 |
| 333 | 20250108 | 151000 | 1324275210 | 3765 | 3755 | 3765 | 3755 | 2806 |
| 334 | 20250108 | 150900 | 1313720465 | 3755 | 3750 | 3755 | 3750 | 1520 |
| 335 | 20250108 | 150800 | 1308018170 | 3745 | 3750 | 3755 | 3745 | 685 |
| 336 | 20250108 | 150700 | 1305448165 | 3750 | 3750 | 3750 | 3750 | 320 |
| 337 | 20250108 | 150600 | 1304248165 | 3750 | 3750 | 3750 | 3750 | 138 |
| 338 | 20250108 | 150500 | 1303730665 | 3745 | 3750 | 3750 | 3745 | 1626 |
| 339 | 20250108 | 150400 | 1297633290 | 3745 | 3745 | 3745 | 3745 | 533 |
| 340 | 20250108 | 150300 | 1295637205 | 3745 | 3745 | 3745 | 3745 | 624 |
| 341 | 20250108 | 150200 | 1293300325 | 3745 | 3745 | 3750 | 3745 | 258 |
| 342 | 20250108 | 150100 | 1292333525 | 3745 | 3745 | 3745 | 3740 | 708 |
| 343 | 20250108 | 150000 | 1289682070 | 3740 | 3740 | 3740 | 3740 | 511 |
| 344 | 20250108 | 145900 | 1287770930 | 3740 | 3745 | 3745 | 3740 | 1734 |
| 345 | 20250108 | 145800 | 1281278645 | 3740 | 3740 | 3740 | 3740 | 827 |
| 346 | 20250108 | 145700 | 1278185665 | 3740 | 3735 | 3740 | 3735 | 6253 |
| 347 | 20250108 | 145600 | 1254830700 | 3735 | 3730 | 3735 | 3730 | 2272 |
| 348 | 20250108 | 145500 | 1246352900 | 3735 | 3735 | 3735 | 3735 | 0 |
| 349 | 20250108 | 145400 | 1246352900 | 3735 | 3735 | 3735 | 3735 | 164 |
| 350 | 20250108 | 145300 | 1245740360 | 3730 | 3730 | 3730 | 3730 | 17 |
| 351 | 20250108 | 145200 | 1245676950 | 3730 | 3730 | 3730 | 3730 | 2335 |
| 352 | 20250108 | 145100 | 1236967400 | 3730 | 3730 | 3730 | 3730 | 150 |
| 353 | 20250108 | 145000 | 1236407900 | 3735 | 3735 | 3735 | 3735 | 269 |
| 354 | 20250108 | 144900 | 1235403185 | 3735 | 3730 | 3735 | 3730 | 84 |
| 355 | 20250108 | 144800 | 1235089805 | 3730 | 3730 | 3730 | 3730 | 262 |
| 356 | 20250108 | 144700 | 1234112545 | 3730 | 3730 | 3730 | 3730 | 0 |
| 357 | 20250108 | 144600 | 1234112545 | 3730 | 3730 | 3730 | 3725 | 6363 |
| 358 | 20250108 | 144500 | 1210404360 | 3735 | 3740 | 3740 | 3730 | 2222 |
| 359 | 20250108 | 144400 | 1202109380 | 3740 | 3710 | 3740 | 3710 | 8621 |
| 360 | 20250108 | 144300 | 1169991465 | 3710 | 3715 | 3715 | 3705 | 325 |
| 361 | 20250108 | 144200 | 1168786195 | 3715 | 3705 | 3715 | 3705 | 1460 |
| 362 | 20250108 | 144100 | 1163369765 | 3700 | 3695 | 3700 | 3695 | 1679 |
| 363 | 20250108 | 144000 | 1157157730 | 3690 | 3690 | 3690 | 3690 | 1 |
| 364 | 20250108 | 143900 | 1157154040 | 3690 | 3695 | 3695 | 3690 | 115 |
| 365 | 20250108 | 143800 | 1156729535 | 3695 | 3690 | 3695 | 3690 | 519 |
| 366 | 20250108 | 143700 | 1154813585 | 3695 | 3695 | 3700 | 3695 | 192 |
| 367 | 20250108 | 143600 | 1154104085 | 3700 | 3695 | 3700 | 3695 | 146 |
| 368 | 20250108 | 143500 | 1153564115 | 3705 | 3700 | 3705 | 3700 | 14 |
| 369 | 20250108 | 143400 | 1153512300 | 3705 | 3700 | 3705 | 3700 | 442 |
| 370 | 20250108 | 143300 | 1151876805 | 3700 | 3690 | 3700 | 3690 | 1114 |
| 371 | 20250108 | 143200 | 1147759105 | 3690 | 3690 | 3690 | 3690 | 5 |
| 372 | 20250108 | 143100 | 1147740655 | 3685 | 3700 | 3705 | 3685 | 871 |
| 373 | 20250108 | 143000 | 1144522735 | 3700 | 3695 | 3700 | 3695 | 105 |
| 374 | 20250108 | 142900 | 1144134260 | 3695 | 3695 | 3695 | 3695 | 3 |
| 375 | 20250108 | 142800 | 1144123175 | 3690 | 3690 | 3690 | 3690 | 111 |
| 376 | 20250108 | 142700 | 1143713585 | 3685 | 3685 | 3685 | 3685 | 40 |
| 377 | 20250108 | 142600 | 1143566185 | 3685 | 3685 | 3685 | 3685 | 10 |
| 378 | 20250108 | 142500 | 1143529335 | 3680 | 3680 | 3680 | 3680 | 255 |
| 379 | 20250108 | 142400 | 1142590935 | 3685 | 3685 | 3685 | 3685 | 0 |
| 380 | 20250108 | 142300 | 1142590935 | 3685 | 3680 | 3685 | 3680 | 20 |
| 381 | 20250108 | 142200 | 1142517315 | 3680 | 3680 | 3680 | 3680 | 60 |
| 382 | 20250108 | 142100 | 1142296515 | 3670 | 3670 | 3670 | 3670 | 10 |
| 383 | 20250108 | 142000 | 1142259815 | 3670 | 3675 | 3680 | 3670 | 58 |
| 384 | 20250108 | 141900 | 1142046515 | 3675 | 3670 | 3675 | 3670 | 93 |
| 385 | 20250108 | 141800 | 1141705195 | 3690 | 3690 | 3690 | 3690 | 0 |
| 386 | 20250108 | 141700 | 1141705195 | 3690 | 3660 | 3690 | 3660 | 2000 |
| 387 | 20250108 | 141600 | 1134332410 | 3655 | 3655 | 3655 | 3655 | 0 |
| 388 | 20250108 | 141500 | 1134332410 | 3655 | 3660 | 3665 | 3655 | 106 |
| 389 | 20250108 | 141400 | 1133944900 | 3685 | 3670 | 3685 | 3670 | 100 |
| 390 | 20250108 | 141300 | 1133577560 | 3670 | 3630 | 3670 | 3630 | 72 |
| 391 | 20250108 | 141200 | 1133314080 | 3630 | 3635 | 3635 | 3630 | 1498 |
| 392 | 20250108 | 141100 | 1127876245 | 3630 | 3640 | 3645 | 3630 | 1609 |
| 393 | 20250108 | 141000 | 1122026710 | 3645 | 3675 | 3675 | 3645 | 1331 |
| 394 | 20250108 | 140900 | 1117158020 | 3680 | 3685 | 3685 | 3675 | 398 |
| 395 | 20250108 | 140800 | 1115693755 | 3685 | 3685 | 3685 | 3680 | 76 |
| 396 | 20250108 | 140700 | 1115413800 | 3695 | 3695 | 3695 | 3695 | 0 |
| 397 | 20250108 | 140600 | 1115413800 | 3695 | 3675 | 3695 | 3675 | 243 |
| 398 | 20250108 | 140500 | 1114518335 | 3675 | 3695 | 3695 | 3650 | 12233 |
| 399 | 20250108 | 140400 | 1069623080 | 3695 | 3700 | 3700 | 3695 | 3854 |
| 400 | 20250108 | 140300 | 1055373310 | 3700 | 3700 | 3700 | 3700 | 60 |
| 401 | 20250108 | 140200 | 1055151310 | 3700 | 3705 | 3705 | 3700 | 784 |
| 402 | 20250108 | 140100 | 1052248545 | 3710 | 3710 | 3710 | 3710 | 807 |
| 403 | 20250108 | 140000 | 1049254575 | 3710 | 3710 | 3715 | 3710 | 2009 |
| 404 | 20250108 | 135900 | 1041801165 | 3710 | 3720 | 3720 | 3710 | 201 |
| 405 | 20250108 | 135800 | 1041054500 | 3720 | 3720 | 3720 | 3720 | 182 |
| 406 | 20250108 | 135700 | 1040377460 | 3720 | 3720 | 3720 | 3720 | 0 |
| 407 | 20250108 | 135600 | 1040377460 | 3720 | 3720 | 3720 | 3720 | 1021 |
| 408 | 20250108 | 135500 | 1036579340 | 3725 | 3725 | 3725 | 3725 | 77 |
| 409 | 20250108 | 135400 | 1036292515 | 3710 | 3720 | 3725 | 3710 | 214 |
| 410 | 20250108 | 135300 | 1035497650 | 3725 | 3730 | 3730 | 3725 | 5 |
| 411 | 20250108 | 135200 | 1035479020 | 3730 | 3730 | 3730 | 3730 | 40 |
| 412 | 20250108 | 135100 | 1035329820 | 3725 | 3725 | 3725 | 3725 | 299 |
| 413 | 20250108 | 135000 | 1034216045 | 3730 | 3730 | 3730 | 3730 | 86 |
| 414 | 20250108 | 134900 | 1033895265 | 3730 | 3725 | 3730 | 3720 | 931 |
| 415 | 20250108 | 134800 | 1030426040 | 3725 | 3715 | 3725 | 3715 | 217 |
| 416 | 20250108 | 134700 | 1029619755 | 3730 | 3730 | 3730 | 3730 | 0 |
| 417 | 20250108 | 134600 | 1029619755 | 3730 | 3730 | 3730 | 3730 | 300 |
| 418 | 20250108 | 134500 | 1028500755 | 3730 | 3745 | 3745 | 3730 | 501 |
| 419 | 20250108 | 134400 | 1026632010 | 3720 | 3730 | 3730 | 3720 | 3410 |
| 420 | 20250108 | 134300 | 1013914760 | 3750 | 3760 | 3760 | 3750 | 1316 |
| 421 | 20250108 | 134200 | 1008971455 | 3760 | 3760 | 3765 | 3760 | 12 |
| 422 | 20250108 | 134100 | 1008926325 | 3765 | 3755 | 3765 | 3755 | 606 |
| 423 | 20250108 | 134000 | 1006645215 | 3765 | 3755 | 3765 | 3755 | 554 |
| 424 | 20250108 | 133900 | 1004559905 | 3755 | 3765 | 3765 | 3755 | 7 |
| 425 | 20250108 | 133800 | 1004533610 | 3755 | 3755 | 3765 | 3755 | 2320 |
| 426 | 20250108 | 133700 | 995822000 | 3765 | 3770 | 3770 | 3755 | 155 |
| 427 | 20250108 | 133600 | 995239730 | 3755 | 3770 | 3770 | 3755 | 2835 |
| 428 | 20250108 | 133500 | 984588800 | 3770 | 3735 | 3770 | 3735 | 1995 |
| 429 | 20250108 | 133400 | 977100705 | 3735 | 3745 | 3750 | 3730 | 1480 |
| 430 | 20250108 | 133300 | 971572360 | 3745 | 3750 | 3760 | 3740 | 5198 |
| 431 | 20250108 | 133200 | 952045150 | 3750 | 3745 | 3750 | 3720 | 10265 |
| 432 | 20250108 | 133100 | 913648325 | 3745 | 3710 | 3745 | 3710 | 4651 |
| 433 | 20250108 | 133000 | 896341935 | 3715 | 3705 | 3715 | 3705 | 1399 |
| 434 | 20250108 | 132900 | 891152455 | 3705 | 3700 | 3705 | 3700 | 300 |
| 435 | 20250108 | 132800 | 890042445 | 3700 | 3700 | 3700 | 3700 | 0 |
| 436 | 20250108 | 132700 | 890042445 | 3700 | 3700 | 3700 | 3685 | 4 |
| 437 | 20250108 | 132600 | 890027660 | 3685 | 3700 | 3700 | 3685 | 510 |
| 438 | 20250108 | 132500 | 888148160 | 3685 | 3685 | 3685 | 3685 | 0 |
| 439 | 20250108 | 132400 | 888148160 | 3685 | 3685 | 3685 | 3685 | 7 |
| 440 | 20250108 | 132300 | 888122365 | 3705 | 3705 | 3705 | 3705 | 78 |
| 441 | 20250108 | 132200 | 887833375 | 3705 | 3690 | 3705 | 3690 | 433 |
| 442 | 20250108 | 132100 | 886234060 | 3690 | 3685 | 3690 | 3680 | 673 |
| 443 | 20250108 | 132000 | 883751225 | 3680 | 3690 | 3690 | 3675 | 385 |
| 444 | 20250108 | 131900 | 882334585 | 3690 | 3680 | 3690 | 3680 | 191 |
| 445 | 20250108 | 131800 | 881630795 | 3680 | 3680 | 3680 | 3680 | 18 |
| 446 | 20250108 | 131700 | 881564555 | 3680 | 3680 | 3680 | 3680 | 44 |
| 447 | 20250108 | 131600 | 881402635 | 3690 | 3700 | 3700 | 3690 | 169 |
| 448 | 20250108 | 131500 | 880777665 | 3700 | 3700 | 3700 | 3700 | 124 |
| 449 | 20250108 | 131400 | 880318865 | 3700 | 3695 | 3700 | 3695 | 532 |
| 450 | 20250108 | 131300 | 878350520 | 3695 | 3695 | 3695 | 3695 | 336 |
| 451 | 20250108 | 131200 | 877109000 | 3695 | 3695 | 3695 | 3695 | 320 |
| 452 | 20250108 | 131100 | 875926600 | 3695 | 3695 | 3695 | 3695 | 270 |
| 453 | 20250108 | 131000 | 874928950 | 3695 | 3690 | 3700 | 3680 | 102 |
| 454 | 20250108 | 130900 | 874553545 | 3695 | 3695 | 3695 | 3695 | 2 |
| 455 | 20250108 | 130800 | 874546155 | 3695 | 3695 | 3695 | 3695 | 300 |
| 456 | 20250108 | 130700 | 873437655 | 3695 | 3695 | 3695 | 3695 | 0 |
| 457 | 20250108 | 130600 | 873437655 | 3695 | 3695 | 3695 | 3695 | 0 |
| 458 | 20250108 | 130500 | 873437655 | 3695 | 3695 | 3695 | 3695 | 104 |
| 459 | 20250108 | 130400 | 873053375 | 3695 | 3690 | 3695 | 3690 | 1301 |
| 460 | 20250108 | 130300 | 868248680 | 3690 | 3695 | 3700 | 3690 | 973 |
| 461 | 20250108 | 130200 | 864656025 | 3700 | 3660 | 3700 | 3660 | 11002 |
| 462 | 20250108 | 130100 | 824174760 | 3655 | 3660 | 3660 | 3655 | 854 |
| 463 | 20250108 | 130000 | 821049520 | 3660 | 3660 | 3660 | 3660 | 0 |
| 464 | 20250108 | 125900 | 821049520 | 3660 | 3655 | 3660 | 3650 | 2025 |
| 465 | 20250108 | 125800 | 813647045 | 3655 | 3640 | 3655 | 3640 | 42 |
| 466 | 20250108 | 125700 | 813493890 | 3640 | 3640 | 3640 | 3640 | 0 |
| 467 | 20250108 | 125600 | 813493890 | 3640 | 3635 | 3640 | 3635 | 722 |
| 468 | 20250108 | 125500 | 810866840 | 3625 | 3625 | 3625 | 3625 | 7 |
| 469 | 20250108 | 125400 | 810841465 | 3625 | 3625 | 3625 | 3625 | 0 |
| 470 | 20250108 | 125300 | 810841465 | 3625 | 3625 | 3625 | 3625 | 0 |
| 471 | 20250108 | 125200 | 810841465 | 3625 | 3635 | 3635 | 3625 | 500 |
| 472 | 20250108 | 125100 | 809026165 | 3635 | 3635 | 3635 | 3635 | 0 |
| 473 | 20250108 | 125000 | 809026165 | 3635 | 3640 | 3640 | 3635 | 206 |
| 474 | 20250108 | 124900 | 808276855 | 3640 | 3640 | 3640 | 3640 | 181 |
| 475 | 20250108 | 124800 | 807618015 | 3635 | 3635 | 3635 | 3635 | 0 |
| 476 | 20250108 | 124700 | 807618015 | 3635 | 3635 | 3635 | 3635 | 0 |
| 477 | 20250108 | 124600 | 807618015 | 3635 | 3635 | 3635 | 3635 | 708 |
| 478 | 20250108 | 124500 | 805044435 | 3635 | 3645 | 3645 | 3635 | 108 |
| 479 | 20250108 | 124400 | 804651480 | 3635 | 3635 | 3635 | 3635 | 0 |
| 480 | 20250108 | 124300 | 804651480 | 3635 | 3635 | 3635 | 3635 | 2 |
| 481 | 20250108 | 124200 | 804644210 | 3645 | 3645 | 3645 | 3645 | 0 |
| 482 | 20250108 | 124100 | 804644210 | 3645 | 3650 | 3650 | 3645 | 202 |
| 483 | 20250108 | 124000 | 803907915 | 3640 | 3640 | 3640 | 3640 | 34 |
| 484 | 20250108 | 123900 | 803784155 | 3635 | 3640 | 3640 | 3635 | 1000 |
| 485 | 20250108 | 123800 | 800144475 | 3645 | 3645 | 3645 | 3645 | 150 |
| 486 | 20250108 | 123700 | 799597725 | 3645 | 3645 | 3645 | 3645 | 0 |
| 487 | 20250108 | 123600 | 799597725 | 3645 | 3650 | 3650 | 3645 | 188 |
| 488 | 20250108 | 123500 | 798912460 | 3650 | 3650 | 3650 | 3650 | 1 |
| 489 | 20250108 | 123400 | 798908810 | 3655 | 3655 | 3655 | 3650 | 223 |
| 490 | 20250108 | 123300 | 798094465 | 3650 | 3650 | 3655 | 3645 | 125 |
| 491 | 20250108 | 123200 | 797638330 | 3650 | 3650 | 3650 | 3650 | 260 |
| 492 | 20250108 | 123100 | 796689330 | 3650 | 3640 | 3650 | 3640 | 175 |
| 493 | 20250108 | 123000 | 796052320 | 3640 | 3640 | 3640 | 3640 | 1 |
| 494 | 20250108 | 122900 | 796048680 | 3635 | 3630 | 3635 | 3630 | 19 |
| 495 | 20250108 | 122800 | 795979625 | 3645 | 3645 | 3645 | 3645 | 1058 |
| 496 | 20250108 | 122700 | 792123215 | 3645 | 3645 | 3645 | 3645 | 0 |
| 497 | 20250108 | 122600 | 792123215 | 3645 | 3645 | 3645 | 3645 | 0 |
| 498 | 20250108 | 122500 | 792123215 | 3645 | 3645 | 3645 | 3645 | 73 |
| 499 | 20250108 | 122400 | 791857130 | 3645 | 3645 | 3645 | 3645 | 599 |
| 500 | 20250108 | 122300 | 789673775 | 3645 | 3645 | 3645 | 3645 | 69 |
| 501 | 20250108 | 122200 | 789422270 | 3640 | 3640 | 3640 | 3640 | 0 |
| 502 | 20250108 | 122100 | 789422270 | 3640 | 3635 | 3640 | 3635 | 333 |
| 503 | 20250108 | 122000 | 788210155 | 3635 | 3635 | 3640 | 3635 | 1908 |
| 504 | 20250108 | 121900 | 781271320 | 3630 | 3630 | 3630 | 3630 | 62 |
| 505 | 20250108 | 121800 | 781046260 | 3625 | 3625 | 3625 | 3625 | 240 |
| 506 | 20250108 | 121700 | 780176260 | 3625 | 3625 | 3625 | 3625 | 1 |
| 507 | 20250108 | 121600 | 780172635 | 3625 | 3625 | 3625 | 3625 | 2 |
| 508 | 20250108 | 121500 | 780165385 | 3640 | 3620 | 3640 | 3620 | 553 |
| 509 | 20250108 | 121400 | 778157085 | 3620 | 3635 | 3640 | 3620 | 3265 |
| 510 | 20250108 | 121300 | 766329605 | 3635 | 3625 | 3640 | 3625 | 179 |
| 511 | 20250108 | 121200 | 765679350 | 3620 | 3620 | 3620 | 3620 | 0 |
| 512 | 20250108 | 121100 | 765679350 | 3620 | 3620 | 3620 | 3620 | 0 |
| 513 | 20250108 | 121000 | 765679350 | 3620 | 3620 | 3620 | 3620 | 0 |
| 514 | 20250108 | 120900 | 765679350 | 3620 | 3620 | 3620 | 3620 | 6 |
| 515 | 20250108 | 120800 | 765657630 | 3615 | 3615 | 3615 | 3615 | 1 |
| 516 | 20250108 | 120700 | 765654015 | 3615 | 3615 | 3615 | 3615 | 0 |
| 517 | 20250108 | 120600 | 765654015 | 3615 | 3615 | 3615 | 3615 | 9 |
| 518 | 20250108 | 120500 | 765621480 | 3615 | 3615 | 3615 | 3610 | 481 |
| 519 | 20250108 | 120400 | 763882860 | 3615 | 3615 | 3615 | 3615 | 0 |
| 520 | 20250108 | 120300 | 763882860 | 3615 | 3615 | 3615 | 3615 | 1 |
| 521 | 20250108 | 120200 | 763879245 | 3630 | 3630 | 3630 | 3630 | 10 |
| 522 | 20250108 | 120100 | 763842945 | 3630 | 3630 | 3630 | 3630 | 0 |
| 523 | 20250108 | 120000 | 763842945 | 3630 | 3615 | 3630 | 3615 | 14 |
| 524 | 20250108 | 115900 | 763792320 | 3610 | 3625 | 3625 | 3610 | 522 |
| 525 | 20250108 | 115800 | 761906230 | 3640 | 3640 | 3640 | 3640 | 1 |
| 526 | 20250108 | 115700 | 761902590 | 3625 | 3625 | 3625 | 3625 | 0 |
| 527 | 20250108 | 115600 | 761902590 | 3625 | 3625 | 3640 | 3620 | 472 |
| 528 | 20250108 | 115500 | 760191980 | 3625 | 3625 | 3625 | 3625 | 400 |
| 529 | 20250108 | 115400 | 758741980 | 3625 | 3625 | 3625 | 3625 | 71 |
| 530 | 20250108 | 115300 | 758484605 | 3620 | 3620 | 3620 | 3620 | 0 |
| 531 | 20250108 | 115200 | 758484605 | 3620 | 3620 | 3620 | 3620 | 545 |
| 532 | 20250108 | 115100 | 756511705 | 3635 | 3630 | 3635 | 3630 | 1585 |
| 533 | 20250108 | 115000 | 750751630 | 3625 | 3625 | 3625 | 3625 | 799 |
| 534 | 20250108 | 114900 | 747855255 | 3615 | 3615 | 3615 | 3615 | 0 |
| 535 | 20250108 | 114800 | 747855255 | 3615 | 3615 | 3615 | 3615 | 380 |
| 536 | 20250108 | 114700 | 746481555 | 3615 | 3620 | 3620 | 3615 | 122 |
| 537 | 20250108 | 114600 | 746040515 | 3620 | 3620 | 3620 | 3620 | 0 |
| 538 | 20250108 | 114500 | 746040515 | 3620 | 3620 | 3620 | 3620 | 0 |
| 539 | 20250108 | 114400 | 746040515 | 3620 | 3620 | 3620 | 3620 | 50 |
| 540 | 20250108 | 114300 | 745859515 | 3615 | 3615 | 3615 | 3615 | 1 |
| 541 | 20250108 | 114200 | 745855900 | 3625 | 3625 | 3625 | 3625 | 1 |
| 542 | 20250108 | 114100 | 745852275 | 3610 | 3610 | 3610 | 3610 | 0 |
| 543 | 20250108 | 114000 | 745852275 | 3610 | 3610 | 3610 | 3610 | 444 |
| 544 | 20250108 | 113900 | 744249435 | 3610 | 3610 | 3610 | 3610 | 959 |
| 545 | 20250108 | 113800 | 740787445 | 3600 | 3605 | 3605 | 3600 | 2655 |
| 546 | 20250108 | 113700 | 731227165 | 3620 | 3620 | 3620 | 3620 | 0 |
| 547 | 20250108 | 113600 | 731227165 | 3620 | 3620 | 3620 | 3620 | 100 |
| 548 | 20250108 | 113500 | 730865165 | 3605 | 3605 | 3605 | 3605 | 0 |
| 549 | 20250108 | 113400 | 730865165 | 3605 | 3625 | 3625 | 3605 | 2161 |
| 550 | 20250108 | 113300 | 723063255 | 3635 | 3635 | 3635 | 3635 | 1556 |
| 551 | 20250108 | 113200 | 717407195 | 3630 | 3630 | 3630 | 3630 | 63 |
| 552 | 20250108 | 113100 | 717178505 | 3630 | 3630 | 3630 | 3630 | 111 |
| 553 | 20250108 | 113000 | 716775575 | 3630 | 3630 | 3630 | 3630 | 2 |
| 554 | 20250108 | 112900 | 716768315 | 3625 | 3630 | 3630 | 3625 | 946 |
| 555 | 20250108 | 112800 | 713334695 | 3630 | 3630 | 3630 | 3630 | 14 |
| 556 | 20250108 | 112700 | 713283875 | 3630 | 3630 | 3630 | 3630 | 103 |
| 557 | 20250108 | 112600 | 712909985 | 3630 | 3625 | 3630 | 3620 | 1706 |
| 558 | 20250108 | 112500 | 706730585 | 3630 | 3635 | 3635 | 3630 | 1741 |
| 559 | 20250108 | 112400 | 700410320 | 3640 | 3660 | 3660 | 3640 | 2323 |
| 560 | 20250108 | 112300 | 691934245 | 3660 | 3660 | 3660 | 3660 | 232 |
| 561 | 20250108 | 112200 | 691085125 | 3660 | 3660 | 3660 | 3660 | 10 |
| 562 | 20250108 | 112100 | 691048525 | 3660 | 3660 | 3660 | 3660 | 0 |
| 563 | 20250108 | 112000 | 691048525 | 3660 | 3660 | 3660 | 3660 | 1 |
| 564 | 20250108 | 111900 | 691044865 | 3660 | 3660 | 3660 | 3660 | 2 |
| 565 | 20250108 | 111800 | 691037545 | 3660 | 3660 | 3660 | 3660 | 0 |
| 566 | 20250108 | 111700 | 691037545 | 3660 | 3660 | 3660 | 3660 | 1 |
| 567 | 20250108 | 111600 | 691033885 | 3655 | 3660 | 3660 | 3655 | 221 |
| 568 | 20250108 | 111500 | 690226125 | 3660 | 3655 | 3660 | 3655 | 319 |
| 569 | 20250108 | 111400 | 689060090 | 3655 | 3655 | 3655 | 3655 | 699 |
| 570 | 20250108 | 111300 | 686505245 | 3645 | 3645 | 3645 | 3645 | 0 |
| 571 | 20250108 | 111200 | 686505245 | 3645 | 3645 | 3645 | 3645 | 35 |
| 572 | 20250108 | 111100 | 686377670 | 3645 | 3645 | 3645 | 3645 | 0 |
| 573 | 20250108 | 111000 | 686377670 | 3645 | 3655 | 3655 | 3645 | 2510 |
| 574 | 20250108 | 110900 | 677214150 | 3650 | 3650 | 3650 | 3650 | 18 |
| 575 | 20250108 | 110800 | 677148450 | 3650 | 3645 | 3650 | 3645 | 781 |
| 576 | 20250108 | 110700 | 674298540 | 3650 | 3650 | 3650 | 3650 | 910 |
| 577 | 20250108 | 110600 | 670977040 | 3640 | 3640 | 3640 | 3640 | 0 |
| 578 | 20250108 | 110500 | 670977040 | 3640 | 3650 | 3650 | 3640 | 1057 |
| 579 | 20250108 | 110400 | 667129550 | 3650 | 3650 | 3650 | 3650 | 1 |
| 580 | 20250108 | 110300 | 667125900 | 3650 | 3650 | 3650 | 3650 | 1541 |
| 581 | 20250108 | 110200 | 661501250 | 3630 | 3635 | 3635 | 3630 | 574 |
| 582 | 20250108 | 110100 | 659415310 | 3635 | 3645 | 3650 | 3635 | 83 |
| 583 | 20250108 | 110000 | 659112870 | 3650 | 3650 | 3650 | 3650 | 0 |
| 584 | 20250108 | 105900 | 659112870 | 3650 | 3650 | 3650 | 3650 | 0 |
| 585 | 20250108 | 105800 | 659112870 | 3650 | 3650 | 3650 | 3650 | 1 |
| 586 | 20250108 | 105700 | 659109220 | 3630 | 3640 | 3640 | 3630 | 2448 |
| 587 | 20250108 | 105600 | 650209580 | 3645 | 3640 | 3645 | 3640 | 316 |
| 588 | 20250108 | 105500 | 649059085 | 3640 | 3650 | 3650 | 3640 | 28 |
| 589 | 20250108 | 105400 | 648957090 | 3650 | 3645 | 3650 | 3645 | 135 |
| 590 | 20250108 | 105300 | 648464515 | 3650 | 3665 | 3665 | 3645 | 2072 |
| 591 | 20250108 | 105200 | 640905420 | 3660 | 3660 | 3660 | 3660 | 0 |
| 592 | 20250108 | 105100 | 640905420 | 3660 | 3660 | 3660 | 3660 | 585 |
| 593 | 20250108 | 105000 | 638764320 | 3670 | 3685 | 3685 | 3670 | 2099 |
| 594 | 20250108 | 104900 | 631054040 | 3685 | 3685 | 3685 | 3685 | 2 |
| 595 | 20250108 | 104800 | 631046670 | 3685 | 3685 | 3690 | 3680 | 740 |
| 596 | 20250108 | 104700 | 628321365 | 3690 | 3690 | 3690 | 3690 | 0 |
| 597 | 20250108 | 104600 | 628321365 | 3690 | 3695 | 3695 | 3685 | 2277 |
| 598 | 20250108 | 104500 | 619914290 | 3690 | 3690 | 3690 | 3690 | 220 |
| 599 | 20250108 | 104400 | 619102490 | 3685 | 3685 | 3685 | 3685 | 631 |
| 600 | 20250108 | 104300 | 616777255 | 3685 | 3680 | 3685 | 3680 | 19 |
| 601 | 20250108 | 104200 | 616707330 | 3685 | 3685 | 3685 | 3685 | 11 |
| 602 | 20250108 | 104100 | 616666795 | 3695 | 3685 | 3695 | 3675 | 818 |
| 603 | 20250108 | 104000 | 613658745 | 3685 | 3685 | 3695 | 3685 | 220 |
| 604 | 20250108 | 103900 | 612846635 | 3670 | 3680 | 3700 | 3670 | 500 |
| 605 | 20250108 | 103800 | 611005015 | 3685 | 3680 | 3685 | 3680 | 203 |
| 606 | 20250108 | 103700 | 610256965 | 3680 | 3685 | 3700 | 3680 | 2748 |
| 607 | 20250108 | 103600 | 600142530 | 3700 | 3700 | 3700 | 3695 | 882 |
| 608 | 20250108 | 103500 | 596879630 | 3700 | 3690 | 3700 | 3670 | 1540 |
| 609 | 20250108 | 103400 | 591189000 | 3700 | 3685 | 3710 | 3685 | 285 |
| 610 | 20250108 | 103300 | 590134300 | 3725 | 3670 | 3725 | 3670 | 3320 |
| 611 | 20250108 | 103200 | 577876125 | 3670 | 3665 | 3670 | 3665 | 854 |
| 612 | 20250108 | 103100 | 574744315 | 3665 | 3665 | 3665 | 3665 | 45 |
| 613 | 20250108 | 103000 | 574579390 | 3670 | 3665 | 3670 | 3665 | 146 |
| 614 | 20250108 | 102900 | 574044180 | 3660 | 3670 | 3670 | 3660 | 72 |
| 615 | 20250108 | 102800 | 573780435 | 3675 | 3670 | 3675 | 3665 | 1560 |
| 616 | 20250108 | 102700 | 568049735 | 3670 | 3670 | 3670 | 3665 | 164 |
| 617 | 20250108 | 102600 | 567447925 | 3670 | 3655 | 3670 | 3655 | 188 |
| 618 | 20250108 | 102500 | 566758220 | 3660 | 3675 | 3675 | 3660 | 847 |
| 619 | 20250108 | 102400 | 563650215 | 3680 | 3645 | 3680 | 3645 | 526 |
| 620 | 20250108 | 102300 | 561722545 | 3640 | 3640 | 3640 | 3640 | 0 |
| 621 | 20250108 | 102200 | 561722545 | 3640 | 3635 | 3640 | 3635 | 198 |
| 622 | 20250108 | 102100 | 561002115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 623 | 20250108 | 102000 | 561002115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 624 | 20250108 | 101900 | 561002115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 625 | 20250108 | 101800 | 561002115 | 3620 | 3640 | 3640 | 3620 | 59 |
| 626 | 20250108 | 101700 | 560787935 | 3665 | 3600 | 3685 | 3600 | 2182 |
| 627 | 20250108 | 101600 | 552840570 | 3600 | 3600 | 3600 | 3600 | 1000 |
| 628 | 20250108 | 101500 | 549240570 | 3595 | 3595 | 3595 | 3595 | 25 |
| 629 | 20250108 | 101400 | 549150695 | 3600 | 3600 | 3600 | 3595 | 2069 |
| 630 | 20250108 | 101300 | 541703725 | 3595 | 3595 | 3595 | 3595 | 10 |
| 631 | 20250108 | 101200 | 541667775 | 3595 | 3600 | 3600 | 3595 | 218 |
| 632 | 20250108 | 101100 | 540883565 | 3615 | 3595 | 3615 | 3595 | 302 |
| 633 | 20250108 | 101000 | 539792195 | 3595 | 3605 | 3635 | 3595 | 1060 |
| 634 | 20250108 | 100900 | 535953315 | 3590 | 3590 | 3590 | 3590 | 50 |
| 635 | 20250108 | 100800 | 535773815 | 3605 | 3590 | 3605 | 3590 | 1225 |
| 636 | 20250108 | 100700 | 531372825 | 3590 | 3605 | 3605 | 3585 | 806 |
| 637 | 20250108 | 100600 | 528475250 | 3585 | 3585 | 3585 | 3585 | 750 |
| 638 | 20250108 | 100500 | 525786500 | 3585 | 3585 | 3585 | 3585 | 55 |
| 639 | 20250108 | 100400 | 525589325 | 3585 | 3585 | 3585 | 3585 | 1333 |
| 640 | 20250108 | 100300 | 520810520 | 3585 | 3590 | 3595 | 3585 | 411 |
| 641 | 20250108 | 100200 | 519336570 | 3590 | 3590 | 3590 | 3590 | 520 |
| 642 | 20250108 | 100100 | 517469770 | 3590 | 3590 | 3590 | 3585 | 774 |
| 643 | 20250108 | 100000 | 514692660 | 3590 | 3590 | 3590 | 3590 | 1282 |
| 644 | 20250108 | 095900 | 510090280 | 3590 | 3600 | 3600 | 3590 | 1613 |
| 645 | 20250108 | 095800 | 504295290 | 3600 | 3610 | 3610 | 3600 | 2251 |
| 646 | 20250108 | 095700 | 496180365 | 3615 | 3630 | 3630 | 3615 | 100 |
| 647 | 20250108 | 095600 | 495818795 | 3625 | 3630 | 3630 | 3625 | 130 |
| 648 | 20250108 | 095500 | 495347540 | 3635 | 3635 | 3635 | 3635 | 1 |
| 649 | 20250108 | 095400 | 495343905 | 3610 | 3610 | 3620 | 3610 | 2286 |
| 650 | 20250108 | 095300 | 487082305 | 3610 | 3615 | 3625 | 3610 | 156 |
| 651 | 20250108 | 095200 | 486518565 | 3630 | 3630 | 3630 | 3630 | 30 |
| 652 | 20250108 | 095100 | 486409665 | 3650 | 3620 | 3650 | 3620 | 1000 |
| 653 | 20250108 | 095000 | 482776305 | 3605 | 3615 | 3630 | 3595 | 2512 |
| 654 | 20250108 | 094900 | 473680870 | 3585 | 3615 | 3615 | 3585 | 837 |
| 655 | 20250108 | 094800 | 470674830 | 3615 | 3615 | 3620 | 3615 | 1601 |
| 656 | 20250108 | 094700 | 464882155 | 3615 | 3600 | 3615 | 3600 | 1720 |
| 657 | 20250108 | 094600 | 458665055 | 3610 | 3605 | 3610 | 3605 | 1300 |
| 658 | 20250108 | 094500 | 453972825 | 3600 | 3600 | 3610 | 3600 | 1867 |
| 659 | 20250108 | 094400 | 447248345 | 3590 | 3595 | 3600 | 3590 | 141 |
| 660 | 20250108 | 094300 | 446741375 | 3590 | 3585 | 3590 | 3585 | 260 |
| 661 | 20250108 | 094200 | 445807985 | 3595 | 3585 | 3595 | 3585 | 1370 |
| 662 | 20250108 | 094100 | 440892985 | 3580 | 3580 | 3580 | 3575 | 938 |
| 663 | 20250108 | 094000 | 437536375 | 3580 | 3580 | 3585 | 3575 | 740 |
| 664 | 20250108 | 093900 | 434887490 | 3580 | 3580 | 3580 | 3575 | 623 |
| 665 | 20250108 | 093800 | 432658655 | 3580 | 3580 | 3580 | 3580 | 1813 |
| 666 | 20250108 | 093700 | 426168115 | 3580 | 3585 | 3585 | 3575 | 8081 |
| 667 | 20250108 | 093600 | 397239820 | 3585 | 3585 | 3585 | 3585 | 131 |
| 668 | 20250108 | 093500 | 396770185 | 3590 | 3605 | 3605 | 3590 | 812 |
| 669 | 20250108 | 093400 | 393850690 | 3600 | 3595 | 3605 | 3595 | 3893 |
| 670 | 20250108 | 093300 | 379833520 | 3595 | 3590 | 3595 | 3585 | 1464 |
| 671 | 20250108 | 093200 | 374577995 | 3585 | 3595 | 3595 | 3585 | 543 |
| 672 | 20250108 | 093100 | 372631330 | 3585 | 3585 | 3585 | 3585 | 235 |
| 673 | 20250108 | 093000 | 371788855 | 3585 | 3595 | 3595 | 3580 | 153 |
| 674 | 20250108 | 092900 | 371239490 | 3595 | 3585 | 3595 | 3580 | 1142 |
| 675 | 20250108 | 092800 | 367149235 | 3585 | 3580 | 3585 | 3580 | 156 |
| 676 | 20250108 | 092700 | 366590225 | 3580 | 3590 | 3595 | 3580 | 940 |
| 677 | 20250108 | 092600 | 363220930 | 3590 | 3580 | 3590 | 3580 | 7921 |
| 678 | 20250108 | 092500 | 334831525 | 3580 | 3585 | 3585 | 3580 | 497 |
| 679 | 20250108 | 092400 | 333052105 | 3585 | 3610 | 3610 | 3585 | 7637 |
| 680 | 20250108 | 092300 | 305589600 | 3620 | 3625 | 3625 | 3620 | 487 |
| 681 | 20250108 | 092200 | 303826650 | 3600 | 3600 | 3605 | 3600 | 1477 |
| 682 | 20250108 | 092100 | 298504755 | 3600 | 3625 | 3625 | 3600 | 5490 |
| 683 | 20250108 | 092000 | 278718865 | 3625 | 3650 | 3650 | 3625 | 2462 |
| 684 | 20250108 | 091900 | 269748565 | 3660 | 3665 | 3665 | 3660 | 1299 |
| 685 | 20250108 | 091800 | 264991195 | 3645 | 3665 | 3670 | 3645 | 697 |
| 686 | 20250108 | 091700 | 262436840 | 3665 | 3665 | 3670 | 3660 | 4708 |
| 687 | 20250108 | 091600 | 245187805 | 3665 | 3595 | 3685 | 3590 | 4055 |
| 688 | 20250108 | 091500 | 230557270 | 3595 | 3590 | 3595 | 3575 | 1404 |
| 689 | 20250108 | 091400 | 225510590 | 3600 | 3570 | 3615 | 3570 | 4504 |
| 690 | 20250108 | 091300 | 209383280 | 3570 | 3550 | 3570 | 3545 | 2648 |
| 691 | 20250108 | 091200 | 199975265 | 3545 | 3565 | 3565 | 3545 | 6157 |
| 692 | 20250108 | 091100 | 178079750 | 3565 | 3565 | 3580 | 3555 | 3836 |
| 693 | 20250108 | 091000 | 164420735 | 3565 | 3570 | 3585 | 3550 | 6255 |
| 694 | 20250108 | 090900 | 142169810 | 3570 | 3620 | 3620 | 3560 | 4166 |
| 695 | 20250108 | 090800 | 127210575 | 3620 | 3635 | 3635 | 3620 | 2652 |
| 696 | 20250108 | 090700 | 117600605 | 3630 | 3660 | 3660 | 3630 | 2495 |
| 697 | 20250108 | 090600 | 108507695 | 3660 | 3675 | 3680 | 3660 | 4404 |
| 698 | 20250108 | 090500 | 92351215 | 3695 | 3680 | 3695 | 3670 | 1495 |
| 699 | 20250108 | 090400 | 86851010 | 3680 | 3705 | 3705 | 3675 | 11397 |
| 700 | 20250108 | 090300 | 44802590 | 3700 | 3730 | 3730 | 3695 | 1822 |
| 701 | 20250108 | 090200 | 38060680 | 3710 | 3725 | 3740 | 3710 | 6196 |
| 702 | 20250108 | 090100 | 15033760 | 3725 | 3760 | 3760 | 3710 | 971 |
| 703 | 20250108 | 090000 | 11427890 | 3780 | 3700 | 3780 | 3700 | 2835 |