32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250116 | 194900 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 8710 |
| 3 | 20250116 | 194800 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 4 | 20250116 | 194700 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 5 | 20250116 | 194600 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 6 | 20250116 | 194500 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 7 | 20250116 | 194400 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 8 | 20250116 | 194300 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 9 | 20250116 | 194200 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 10 | 20250116 | 194100 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 11 | 20250116 | 194000 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 12 | 20250116 | 193900 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 13 | 20250116 | 193800 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 14 | 20250116 | 193700 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 15 | 20250116 | 193600 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 16 | 20250116 | 193500 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 17 | 20250116 | 193400 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 18 | 20250116 | 193300 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 19 | 20250116 | 193200 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 20 | 20250116 | 193100 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 21 | 20250116 | 193000 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 22 | 20250116 | 192900 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 23 | 20250116 | 192800 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 24 | 20250116 | 192700 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 25 | 20250116 | 192600 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 26 | 20250116 | 192500 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 27 | 20250116 | 192400 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 28 | 20250116 | 192300 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 29 | 20250116 | 192200 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 30 | 20250116 | 192100 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 31 | 20250116 | 192000 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 32 | 20250116 | 191900 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 8710 |
| 33 | 20250116 | 191800 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 34 | 20250116 | 191700 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 35 | 20250116 | 191600 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 36 | 20250116 | 191500 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 37 | 20250116 | 191400 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 38 | 20250116 | 191300 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 39 | 20250116 | 191200 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 40 | 20250116 | 191100 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 41 | 20250116 | 191000 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 42 | 20250116 | 190900 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 43 | 20250116 | 190800 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 44 | 20250116 | 190700 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 45 | 20250116 | 190600 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 46 | 20250116 | 190500 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 47 | 20250116 | 190400 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 48 | 20250116 | 190300 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 49 | 20250116 | 190200 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 50 | 20250116 | 190100 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 51 | 20250116 | 190000 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 52 | 20250116 | 185900 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 53 | 20250116 | 185800 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 54 | 20250116 | 185700 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 55 | 20250116 | 185600 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 56 | 20250116 | 185500 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 57 | 20250116 | 185400 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 58 | 20250116 | 185300 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 59 | 20250116 | 185200 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 60 | 20250116 | 185100 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 61 | 20250116 | 185000 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 62 | 20250116 | 184900 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 8710 |
| 63 | 20250116 | 184800 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 64 | 20250116 | 184700 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 65 | 20250116 | 184600 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 66 | 20250116 | 184500 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 67 | 20250116 | 184400 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 68 | 20250116 | 184300 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 69 | 20250116 | 184200 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 70 | 20250116 | 184100 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 71 | 20250116 | 184000 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 72 | 20250116 | 183900 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 73 | 20250116 | 183800 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 74 | 20250116 | 183700 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 75 | 20250116 | 183600 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 76 | 20250116 | 183500 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 77 | 20250116 | 183400 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 78 | 20250116 | 183300 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 79 | 20250116 | 183200 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 80 | 20250116 | 183100 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 81 | 20250116 | 183000 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 82 | 20250116 | 182900 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 83 | 20250116 | 182800 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 84 | 20250116 | 182700 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 85 | 20250116 | 182600 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 86 | 20250116 | 182500 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 87 | 20250116 | 182400 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 88 | 20250116 | 182300 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 89 | 20250116 | 182200 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 90 | 20250116 | 182100 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 91 | 20250116 | 182000 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 92 | 20250116 | 181900 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 8710 |
| 93 | 20250116 | 181800 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 94 | 20250116 | 181700 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 95 | 20250116 | 181600 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 96 | 20250116 | 181500 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 97 | 20250116 | 181400 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 98 | 20250116 | 181300 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 99 | 20250116 | 181200 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 100 | 20250116 | 181100 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 101 | 20250116 | 181000 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 102 | 20250116 | 180900 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 103 | 20250116 | 180800 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 104 | 20250116 | 180700 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 105 | 20250116 | 180600 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 106 | 20250116 | 180500 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 107 | 20250116 | 180400 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 108 | 20250116 | 180300 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 109 | 20250116 | 180200 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 110 | 20250116 | 180100 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 111 | 20250116 | 180000 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 112 | 20250116 | 175900 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 113 | 20250116 | 175800 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 114 | 20250116 | 175700 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 115 | 20250116 | 175600 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 116 | 20250116 | 175500 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 117 | 20250116 | 175400 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 118 | 20250116 | 175300 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 119 | 20250116 | 175200 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 120 | 20250116 | 175100 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 121 | 20250116 | 175000 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 122 | 20250116 | 174900 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 8710 |
| 123 | 20250116 | 174800 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 124 | 20250116 | 174700 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 125 | 20250116 | 174600 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 126 | 20250116 | 174500 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 127 | 20250116 | 174400 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 128 | 20250116 | 174300 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 129 | 20250116 | 174200 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 130 | 20250116 | 174100 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 131 | 20250116 | 174000 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 132 | 20250116 | 173900 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 133 | 20250116 | 173800 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 134 | 20250116 | 173700 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 135 | 20250116 | 173600 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 136 | 20250116 | 173500 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 137 | 20250116 | 173400 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 138 | 20250116 | 173300 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 139 | 20250116 | 173200 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 140 | 20250116 | 173100 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 141 | 20250116 | 173000 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 142 | 20250116 | 172900 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 143 | 20250116 | 172800 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 144 | 20250116 | 172700 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 145 | 20250116 | 172600 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 146 | 20250116 | 172500 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 147 | 20250116 | 172400 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 148 | 20250116 | 172300 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 149 | 20250116 | 172200 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 150 | 20250116 | 172100 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 151 | 20250116 | 172000 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 152 | 20250116 | 171900 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 8710 |
| 153 | 20250116 | 171800 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 154 | 20250116 | 171700 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 155 | 20250116 | 171600 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 156 | 20250116 | 171500 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 157 | 20250116 | 171400 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 158 | 20250116 | 171300 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 159 | 20250116 | 171200 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 160 | 20250116 | 171100 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 161 | 20250116 | 171000 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 162 | 20250116 | 170900 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 163 | 20250116 | 170800 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 164 | 20250116 | 170700 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 165 | 20250116 | 170600 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 166 | 20250116 | 170500 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 167 | 20250116 | 170400 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 168 | 20250116 | 170300 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 169 | 20250116 | 170200 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 170 | 20250116 | 170100 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 171 | 20250116 | 170000 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 172 | 20250116 | 165900 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 173 | 20250116 | 165800 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 174 | 20250116 | 165700 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 175 | 20250116 | 165600 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 176 | 20250116 | 165500 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 177 | 20250116 | 165400 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 178 | 20250116 | 165300 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 179 | 20250116 | 165200 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 180 | 20250116 | 165100 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 181 | 20250116 | 165000 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 182 | 20250116 | 164900 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 8710 |
| 183 | 20250116 | 164800 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 184 | 20250116 | 164700 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 185 | 20250116 | 164600 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 186 | 20250116 | 164500 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 187 | 20250116 | 164400 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 188 | 20250116 | 164300 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 189 | 20250116 | 164200 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 190 | 20250116 | 164100 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 191 | 20250116 | 164000 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 192 | 20250116 | 163900 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 193 | 20250116 | 163800 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 194 | 20250116 | 163700 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 195 | 20250116 | 163600 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 196 | 20250116 | 163500 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 197 | 20250116 | 163400 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 198 | 20250116 | 163300 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 199 | 20250116 | 163200 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 200 | 20250116 | 163100 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 201 | 20250116 | 163000 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 202 | 20250116 | 162900 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 203 | 20250116 | 162800 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 204 | 20250116 | 162700 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 205 | 20250116 | 162600 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 206 | 20250116 | 162500 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 207 | 20250116 | 162400 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 208 | 20250116 | 162300 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 209 | 20250116 | 162200 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 210 | 20250116 | 162100 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 211 | 20250116 | 162000 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 212 | 20250116 | 161900 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 8710 |
| 213 | 20250116 | 161800 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 214 | 20250116 | 161700 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 215 | 20250116 | 161600 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 216 | 20250116 | 161500 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 217 | 20250116 | 161400 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 218 | 20250116 | 161300 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 219 | 20250116 | 161200 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 220 | 20250116 | 161100 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 221 | 20250116 | 161000 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 222 | 20250116 | 160900 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 223 | 20250116 | 160800 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 224 | 20250116 | 160700 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 225 | 20250116 | 160600 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 226 | 20250116 | 160500 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 227 | 20250116 | 160400 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 228 | 20250116 | 160300 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 229 | 20250116 | 160200 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 230 | 20250116 | 160100 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 231 | 20250116 | 160000 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 232 | 20250116 | 155900 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 233 | 20250116 | 155800 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 234 | 20250116 | 155700 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 235 | 20250116 | 155600 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 236 | 20250116 | 155500 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 237 | 20250116 | 155400 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 238 | 20250116 | 155300 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 239 | 20250116 | 155200 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 240 | 20250116 | 155100 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 241 | 20250116 | 155000 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 242 | 20250116 | 154900 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 8710 |
| 243 | 20250116 | 154800 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 244 | 20250116 | 154700 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 245 | 20250116 | 154600 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 246 | 20250116 | 154500 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 247 | 20250116 | 154400 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 248 | 20250116 | 154300 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 249 | 20250116 | 154200 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 250 | 20250116 | 154100 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 251 | 20250116 | 154000 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 252 | 20250116 | 153900 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 253 | 20250116 | 153800 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 254 | 20250116 | 153700 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 255 | 20250116 | 153600 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 256 | 20250116 | 153500 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 257 | 20250116 | 153400 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 258 | 20250116 | 153300 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 259 | 20250116 | 153200 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 260 | 20250116 | 153100 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 0 |
| 261 | 20250116 | 153000 | 1781929670 | 3470 | 3470 | 3470 | 3470 | 8710 |
| 262 | 20250116 | 152900 | 1751705970 | 3490 | 3490 | 3490 | 3490 | 0 |
| 263 | 20250116 | 152800 | 1751705970 | 3490 | 3490 | 3490 | 3490 | 0 |
| 264 | 20250116 | 152700 | 1751705970 | 3490 | 3490 | 3490 | 3490 | 0 |
| 265 | 20250116 | 152600 | 1751705970 | 3490 | 3490 | 3490 | 3490 | 0 |
| 266 | 20250116 | 152500 | 1751705970 | 3490 | 3490 | 3490 | 3490 | 0 |
| 267 | 20250116 | 152400 | 1751705970 | 3490 | 3490 | 3490 | 3490 | 0 |
| 268 | 20250116 | 152300 | 1751705970 | 3490 | 3490 | 3490 | 3490 | 0 |
| 269 | 20250116 | 152200 | 1751705970 | 3490 | 3490 | 3490 | 3490 | 0 |
| 270 | 20250116 | 152100 | 1751705970 | 3490 | 3490 | 3490 | 3490 | 0 |
| 271 | 20250116 | 152000 | 1751705970 | 3490 | 3490 | 3490 | 3490 | 0 |
| 272 | 20250116 | 151900 | 1751705970 | 3490 | 3465 | 3490 | 3465 | 3477 |
| 273 | 20250116 | 151800 | 1739638235 | 3465 | 3465 | 3465 | 3455 | 971 |
| 274 | 20250116 | 151700 | 1736280525 | 3465 | 3455 | 3465 | 3455 | 940 |
| 275 | 20250116 | 151600 | 1733032605 | 3455 | 3455 | 3465 | 3455 | 4768 |
| 276 | 20250116 | 151500 | 1716556035 | 3455 | 3455 | 3455 | 3450 | 1743 |
| 277 | 20250116 | 151400 | 1710535280 | 3455 | 3450 | 3455 | 3450 | 1772 |
| 278 | 20250116 | 151300 | 1704416955 | 3455 | 3455 | 3455 | 3455 | 28 |
| 279 | 20250116 | 151200 | 1704320215 | 3455 | 3460 | 3460 | 3455 | 1987 |
| 280 | 20250116 | 151100 | 1697455125 | 3460 | 3465 | 3465 | 3460 | 1213 |
| 281 | 20250116 | 151000 | 1693255655 | 3465 | 3470 | 3470 | 3465 | 166 |
| 282 | 20250116 | 150900 | 1692679665 | 3475 | 3475 | 3475 | 3475 | 0 |
| 283 | 20250116 | 150800 | 1692679665 | 3475 | 3470 | 3475 | 3470 | 787 |
| 284 | 20250116 | 150700 | 1689948635 | 3470 | 3470 | 3470 | 3470 | 801 |
| 285 | 20250116 | 150600 | 1687169165 | 3480 | 3480 | 3480 | 3480 | 57 |
| 286 | 20250116 | 150500 | 1686970805 | 3480 | 3470 | 3480 | 3470 | 800 |
| 287 | 20250116 | 150400 | 1684187805 | 3485 | 3470 | 3485 | 3470 | 479 |
| 288 | 20250116 | 150300 | 1682525660 | 3490 | 3490 | 3490 | 3490 | 0 |
| 289 | 20250116 | 150200 | 1682525660 | 3490 | 3470 | 3490 | 3470 | 169 |
| 290 | 20250116 | 150100 | 1681938630 | 3490 | 3490 | 3490 | 3490 | 1 |
| 291 | 20250116 | 150000 | 1681935140 | 3470 | 3480 | 3490 | 3470 | 1506 |
| 292 | 20250116 | 145900 | 1676700220 | 3490 | 3490 | 3490 | 3490 | 0 |
| 293 | 20250116 | 145800 | 1676700220 | 3490 | 3490 | 3490 | 3490 | 500 |
| 294 | 20250116 | 145700 | 1674955220 | 3490 | 3490 | 3490 | 3490 | 74 |
| 295 | 20250116 | 145600 | 1674696960 | 3480 | 3485 | 3490 | 3480 | 2098 |
| 296 | 20250116 | 145500 | 1667389965 | 3485 | 3490 | 3490 | 3485 | 2317 |
| 297 | 20250116 | 145400 | 1659304345 | 3500 | 3500 | 3500 | 3500 | 28 |
| 298 | 20250116 | 145300 | 1659206345 | 3500 | 3490 | 3500 | 3490 | 351 |
| 299 | 20250116 | 145200 | 1657981345 | 3490 | 3490 | 3490 | 3490 | 153 |
| 300 | 20250116 | 145100 | 1657447375 | 3490 | 3495 | 3495 | 3490 | 472 |
| 301 | 20250116 | 145000 | 1655799595 | 3495 | 3495 | 3495 | 3495 | 30 |
| 302 | 20250116 | 144900 | 1655694745 | 3490 | 3490 | 3490 | 3490 | 41 |
| 303 | 20250116 | 144800 | 1655551655 | 3490 | 3490 | 3490 | 3490 | 348 |
| 304 | 20250116 | 144700 | 1654337135 | 3495 | 3490 | 3495 | 3490 | 1032 |
| 305 | 20250116 | 144600 | 1650735385 | 3490 | 3490 | 3495 | 3490 | 406 |
| 306 | 20250116 | 144500 | 1649316425 | 3490 | 3490 | 3490 | 3490 | 838 |
| 307 | 20250116 | 144400 | 1646391805 | 3490 | 3495 | 3495 | 3490 | 87 |
| 308 | 20250116 | 144300 | 1646087895 | 3495 | 3490 | 3495 | 3490 | 507 |
| 309 | 20250116 | 144200 | 1644318460 | 3490 | 3485 | 3490 | 3485 | 32 |
| 310 | 20250116 | 144100 | 1644206920 | 3490 | 3490 | 3490 | 3490 | 444 |
| 311 | 20250116 | 144000 | 1642657360 | 3495 | 3495 | 3495 | 3490 | 1754 |
| 312 | 20250116 | 143900 | 1636534130 | 3490 | 3490 | 3490 | 3490 | 1 |
| 313 | 20250116 | 143800 | 1636530640 | 3495 | 3495 | 3495 | 3495 | 6 |
| 314 | 20250116 | 143700 | 1636509670 | 3490 | 3490 | 3490 | 3490 | 300 |
| 315 | 20250116 | 143600 | 1635462670 | 3490 | 3490 | 3490 | 3490 | 150 |
| 316 | 20250116 | 143500 | 1634939170 | 3490 | 3490 | 3490 | 3485 | 91 |
| 317 | 20250116 | 143400 | 1634621635 | 3490 | 3495 | 3495 | 3490 | 128 |
| 318 | 20250116 | 143300 | 1634174775 | 3495 | 3485 | 3495 | 3485 | 7 |
| 319 | 20250116 | 143200 | 1634150370 | 3490 | 3495 | 3500 | 3490 | 176 |
| 320 | 20250116 | 143100 | 1633536070 | 3485 | 3485 | 3485 | 3485 | 99 |
| 321 | 20250116 | 143000 | 1633191055 | 3485 | 3490 | 3490 | 3485 | 1660 |
| 322 | 20250116 | 142900 | 1627402910 | 3490 | 3490 | 3490 | 3490 | 293 |
| 323 | 20250116 | 142800 | 1626380340 | 3490 | 3500 | 3500 | 3490 | 600 |
| 324 | 20250116 | 142700 | 1624283555 | 3500 | 3500 | 3510 | 3500 | 141 |
| 325 | 20250116 | 142600 | 1623790025 | 3500 | 3500 | 3500 | 3500 | 432 |
| 326 | 20250116 | 142500 | 1622278025 | 3505 | 3505 | 3505 | 3505 | 400 |
| 327 | 20250116 | 142400 | 1620876025 | 3505 | 3510 | 3510 | 3500 | 149 |
| 328 | 20250116 | 142300 | 1620353745 | 3510 | 3510 | 3510 | 3510 | 0 |
| 329 | 20250116 | 142200 | 1620353745 | 3510 | 3505 | 3510 | 3500 | 1286 |
| 330 | 20250116 | 142100 | 1615851310 | 3515 | 3515 | 3515 | 3515 | 0 |
| 331 | 20250116 | 142000 | 1615851310 | 3515 | 3510 | 3515 | 3510 | 32 |
| 332 | 20250116 | 141900 | 1615738845 | 3505 | 3505 | 3505 | 3505 | 0 |
| 333 | 20250116 | 141800 | 1615738845 | 3505 | 3515 | 3515 | 3505 | 5 |
| 334 | 20250116 | 141700 | 1615721280 | 3510 | 3510 | 3510 | 3510 | 1946 |
| 335 | 20250116 | 141600 | 1608890820 | 3515 | 3515 | 3515 | 3515 | 260 |
| 336 | 20250116 | 141500 | 1607976920 | 3515 | 3515 | 3515 | 3510 | 1080 |
| 337 | 20250116 | 141400 | 1604183970 | 3520 | 3515 | 3520 | 3515 | 139 |
| 338 | 20250116 | 141300 | 1603695380 | 3515 | 3515 | 3515 | 3515 | 72 |
| 339 | 20250116 | 141200 | 1603442300 | 3515 | 3525 | 3525 | 3515 | 3536 |
| 340 | 20250116 | 141100 | 1590995770 | 3530 | 3530 | 3530 | 3530 | 1384 |
| 341 | 20250116 | 141000 | 1586110250 | 3530 | 3530 | 3530 | 3530 | 1 |
| 342 | 20250116 | 140900 | 1586106720 | 3530 | 3530 | 3530 | 3530 | 55 |
| 343 | 20250116 | 140800 | 1585912570 | 3530 | 3530 | 3530 | 3530 | 291 |
| 344 | 20250116 | 140700 | 1584885340 | 3525 | 3525 | 3525 | 3525 | 1000 |
| 345 | 20250116 | 140600 | 1581360340 | 3530 | 3530 | 3530 | 3530 | 1 |
| 346 | 20250116 | 140500 | 1581356810 | 3530 | 3535 | 3535 | 3530 | 569 |
| 347 | 20250116 | 140400 | 1579347790 | 3535 | 3535 | 3535 | 3535 | 0 |
| 348 | 20250116 | 140300 | 1579347790 | 3535 | 3530 | 3535 | 3530 | 101 |
| 349 | 20250116 | 140200 | 1578991255 | 3520 | 3520 | 3520 | 3520 | 72 |
| 350 | 20250116 | 140100 | 1578737815 | 3535 | 3535 | 3535 | 3535 | 0 |
| 351 | 20250116 | 140000 | 1578737815 | 3535 | 3535 | 3535 | 3535 | 0 |
| 352 | 20250116 | 135900 | 1578737815 | 3535 | 3520 | 3535 | 3520 | 2 |
| 353 | 20250116 | 135800 | 1578730760 | 3520 | 3530 | 3535 | 3520 | 1961 |
| 354 | 20250116 | 135700 | 1571816010 | 3530 | 3530 | 3530 | 3530 | 98 |
| 355 | 20250116 | 135600 | 1571470070 | 3525 | 3530 | 3530 | 3520 | 235 |
| 356 | 20250116 | 135500 | 1570641620 | 3525 | 3510 | 3525 | 3510 | 2472 |
| 357 | 20250116 | 135400 | 1561946585 | 3500 | 3500 | 3500 | 3500 | 250 |
| 358 | 20250116 | 135300 | 1561071585 | 3500 | 3500 | 3500 | 3500 | 83 |
| 359 | 20250116 | 135200 | 1560781085 | 3500 | 3500 | 3500 | 3500 | 0 |
| 360 | 20250116 | 135100 | 1560781085 | 3500 | 3500 | 3500 | 3500 | 92 |
| 361 | 20250116 | 135000 | 1560459085 | 3510 | 3510 | 3510 | 3510 | 10 |
| 362 | 20250116 | 134900 | 1560423985 | 3500 | 3500 | 3500 | 3500 | 202 |
| 363 | 20250116 | 134800 | 1559716985 | 3510 | 3510 | 3510 | 3510 | 545 |
| 364 | 20250116 | 134700 | 1557804035 | 3510 | 3510 | 3510 | 3510 | 1300 |
| 365 | 20250116 | 134600 | 1553241035 | 3510 | 3510 | 3510 | 3510 | 1000 |
| 366 | 20250116 | 134500 | 1549731035 | 3515 | 3515 | 3515 | 3510 | 958 |
| 367 | 20250116 | 134400 | 1546364830 | 3515 | 3515 | 3515 | 3515 | 83 |
| 368 | 20250116 | 134300 | 1546073085 | 3515 | 3515 | 3515 | 3515 | 1017 |
| 369 | 20250116 | 134200 | 1542498330 | 3520 | 3520 | 3520 | 3520 | 100 |
| 370 | 20250116 | 134100 | 1542146330 | 3515 | 3515 | 3515 | 3515 | 292 |
| 371 | 20250116 | 134000 | 1541119950 | 3515 | 3515 | 3515 | 3515 | 265 |
| 372 | 20250116 | 133900 | 1540188475 | 3515 | 3510 | 3515 | 3510 | 336 |
| 373 | 20250116 | 133800 | 1539008620 | 3505 | 3500 | 3505 | 3500 | 942 |
| 374 | 20250116 | 133700 | 1535707620 | 3500 | 3500 | 3500 | 3500 | 398 |
| 375 | 20250116 | 133600 | 1534314620 | 3500 | 3500 | 3500 | 3500 | 2 |
| 376 | 20250116 | 133500 | 1534307620 | 3500 | 3505 | 3505 | 3500 | 101 |
| 377 | 20250116 | 133400 | 1533953620 | 3500 | 3500 | 3500 | 3500 | 1 |
| 378 | 20250116 | 133300 | 1533950120 | 3500 | 3505 | 3505 | 3500 | 443 |
| 379 | 20250116 | 133200 | 1532397455 | 3500 | 3500 | 3500 | 3500 | 13 |
| 380 | 20250116 | 133100 | 1532351955 | 3505 | 3505 | 3505 | 3505 | 286 |
| 381 | 20250116 | 133000 | 1531349525 | 3505 | 3505 | 3505 | 3505 | 504 |
| 382 | 20250116 | 132900 | 1529583005 | 3505 | 3510 | 3510 | 3505 | 2 |
| 383 | 20250116 | 132800 | 1529575990 | 3490 | 3490 | 3490 | 3490 | 387 |
| 384 | 20250116 | 132700 | 1528225360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 385 | 20250116 | 132600 | 1528225360 | 3510 | 3510 | 3510 | 3510 | 28 |
| 386 | 20250116 | 132500 | 1528127080 | 3510 | 3510 | 3510 | 3510 | 0 |
| 387 | 20250116 | 132400 | 1528127080 | 3510 | 3510 | 3510 | 3510 | 89 |
| 388 | 20250116 | 132300 | 1527814690 | 3510 | 3510 | 3510 | 3510 | 103 |
| 389 | 20250116 | 132200 | 1527453160 | 3510 | 3490 | 3510 | 3490 | 151 |
| 390 | 20250116 | 132100 | 1526926150 | 3510 | 3510 | 3510 | 3510 | 0 |
| 391 | 20250116 | 132000 | 1526926150 | 3510 | 3505 | 3510 | 3505 | 354 |
| 392 | 20250116 | 131900 | 1525684110 | 3505 | 3505 | 3505 | 3505 | 31 |
| 393 | 20250116 | 131800 | 1525575455 | 3505 | 3505 | 3505 | 3505 | 0 |
| 394 | 20250116 | 131700 | 1525575455 | 3505 | 3505 | 3505 | 3505 | 480 |
| 395 | 20250116 | 131600 | 1523893055 | 3485 | 3480 | 3485 | 3480 | 847 |
| 396 | 20250116 | 131500 | 1520943455 | 3485 | 3485 | 3485 | 3485 | 94 |
| 397 | 20250116 | 131400 | 1520615865 | 3485 | 3485 | 3485 | 3480 | 526 |
| 398 | 20250116 | 131300 | 1518784415 | 3485 | 3485 | 3485 | 3485 | 1038 |
| 399 | 20250116 | 131200 | 1515166985 | 3485 | 3485 | 3485 | 3485 | 16 |
| 400 | 20250116 | 131100 | 1515111225 | 3490 | 3490 | 3490 | 3490 | 644 |
| 401 | 20250116 | 131000 | 1512863665 | 3490 | 3495 | 3495 | 3490 | 385 |
| 402 | 20250116 | 130900 | 1511518200 | 3495 | 3495 | 3495 | 3495 | 0 |
| 403 | 20250116 | 130800 | 1511518200 | 3495 | 3495 | 3495 | 3495 | 1 |
| 404 | 20250116 | 130700 | 1511514705 | 3500 | 3495 | 3500 | 3495 | 36 |
| 405 | 20250116 | 130600 | 1511388800 | 3495 | 3505 | 3505 | 3495 | 1164 |
| 406 | 20250116 | 130500 | 1507316310 | 3510 | 3510 | 3510 | 3510 | 0 |
| 407 | 20250116 | 130400 | 1507316310 | 3510 | 3510 | 3510 | 3510 | 148 |
| 408 | 20250116 | 130300 | 1506796830 | 3510 | 3510 | 3510 | 3510 | 3 |
| 409 | 20250116 | 130200 | 1506786300 | 3505 | 3510 | 3510 | 3505 | 109 |
| 410 | 20250116 | 130100 | 1506403755 | 3505 | 3505 | 3505 | 3505 | 0 |
| 411 | 20250116 | 130000 | 1506403755 | 3505 | 3505 | 3505 | 3505 | 26 |
| 412 | 20250116 | 125900 | 1506312625 | 3505 | 3505 | 3505 | 3505 | 50 |
| 413 | 20250116 | 125800 | 1506137375 | 3505 | 3505 | 3505 | 3505 | 1 |
| 414 | 20250116 | 125700 | 1506133870 | 3505 | 3510 | 3510 | 3505 | 134 |
| 415 | 20250116 | 125600 | 1505664150 | 3510 | 3510 | 3510 | 3510 | 16 |
| 416 | 20250116 | 125500 | 1505607990 | 3510 | 3510 | 3510 | 3510 | 22 |
| 417 | 20250116 | 125400 | 1505530770 | 3515 | 3515 | 3515 | 3515 | 21 |
| 418 | 20250116 | 125300 | 1505456955 | 3515 | 3495 | 3515 | 3495 | 190 |
| 419 | 20250116 | 125200 | 1504790285 | 3495 | 3500 | 3500 | 3495 | 251 |
| 420 | 20250116 | 125100 | 1503912490 | 3500 | 3505 | 3505 | 3500 | 200 |
| 421 | 20250116 | 125000 | 1503211590 | 3500 | 3505 | 3505 | 3500 | 1000 |
| 422 | 20250116 | 124900 | 1499710905 | 3505 | 3505 | 3505 | 3505 | 195 |
| 423 | 20250116 | 124800 | 1499027430 | 3500 | 3500 | 3500 | 3500 | 0 |
| 424 | 20250116 | 124700 | 1499027430 | 3500 | 3500 | 3500 | 3500 | 1 |
| 425 | 20250116 | 124600 | 1499023930 | 3500 | 3505 | 3505 | 3500 | 817 |
| 426 | 20250116 | 124500 | 1496162620 | 3505 | 3505 | 3505 | 3505 | 0 |
| 427 | 20250116 | 124400 | 1496162620 | 3505 | 3505 | 3505 | 3505 | 141 |
| 428 | 20250116 | 124300 | 1495668415 | 3505 | 3505 | 3505 | 3505 | 90 |
| 429 | 20250116 | 124200 | 1495352965 | 3505 | 3505 | 3505 | 3505 | 200 |
| 430 | 20250116 | 124100 | 1494651965 | 3530 | 3505 | 3530 | 3505 | 3 |
| 431 | 20250116 | 124000 | 1494641425 | 3505 | 3505 | 3505 | 3500 | 601 |
| 432 | 20250116 | 123900 | 1492534925 | 3505 | 3500 | 3545 | 3500 | 982 |
| 433 | 20250116 | 123800 | 1489092890 | 3490 | 3500 | 3505 | 3480 | 4946 |
| 434 | 20250116 | 123700 | 1471826575 | 3500 | 3515 | 3515 | 3500 | 4338 |
| 435 | 20250116 | 123600 | 1456625285 | 3515 | 3520 | 3520 | 3515 | 6082 |
| 436 | 20250116 | 123500 | 1435243300 | 3520 | 3535 | 3535 | 3520 | 2954 |
| 437 | 20250116 | 123400 | 1424834015 | 3535 | 3535 | 3535 | 3535 | 500 |
| 438 | 20250116 | 123300 | 1423066515 | 3535 | 3535 | 3535 | 3535 | 313 |
| 439 | 20250116 | 123200 | 1421960060 | 3535 | 3545 | 3545 | 3535 | 3000 |
| 440 | 20250116 | 123100 | 1411350865 | 3550 | 3550 | 3550 | 3550 | 0 |
| 441 | 20250116 | 123000 | 1411350865 | 3550 | 3550 | 3550 | 3550 | 0 |
| 442 | 20250116 | 122900 | 1411350865 | 3550 | 3540 | 3550 | 3540 | 3 |
| 443 | 20250116 | 122800 | 1411340230 | 3555 | 3555 | 3555 | 3555 | 10 |
| 444 | 20250116 | 122700 | 1411304680 | 3545 | 3545 | 3545 | 3545 | 0 |
| 445 | 20250116 | 122600 | 1411304680 | 3545 | 3545 | 3545 | 3545 | 251 |
| 446 | 20250116 | 122500 | 1410414885 | 3545 | 3545 | 3545 | 3545 | 2 |
| 447 | 20250116 | 122400 | 1410407795 | 3550 | 3545 | 3550 | 3545 | 45 |
| 448 | 20250116 | 122300 | 1410248220 | 3550 | 3545 | 3550 | 3545 | 34 |
| 449 | 20250116 | 122200 | 1410127685 | 3545 | 3545 | 3545 | 3545 | 85 |
| 450 | 20250116 | 122100 | 1409826360 | 3545 | 3545 | 3545 | 3545 | 100 |
| 451 | 20250116 | 122000 | 1409471860 | 3555 | 3555 | 3555 | 3555 | 0 |
| 452 | 20250116 | 121900 | 1409471860 | 3555 | 3555 | 3555 | 3555 | 2 |
| 453 | 20250116 | 121800 | 1409464750 | 3555 | 3555 | 3555 | 3555 | 30 |
| 454 | 20250116 | 121700 | 1409358100 | 3545 | 3540 | 3550 | 3540 | 218 |
| 455 | 20250116 | 121600 | 1408584285 | 3545 | 3545 | 3545 | 3545 | 251 |
| 456 | 20250116 | 121500 | 1407694490 | 3540 | 3545 | 3545 | 3540 | 509 |
| 457 | 20250116 | 121400 | 1405890130 | 3545 | 3545 | 3545 | 3545 | 500 |
| 458 | 20250116 | 121300 | 1404117630 | 3540 | 3540 | 3540 | 3540 | 202 |
| 459 | 20250116 | 121200 | 1403402550 | 3545 | 3555 | 3555 | 3545 | 333 |
| 460 | 20250116 | 121100 | 1402221065 | 3545 | 3545 | 3545 | 3545 | 20 |
| 461 | 20250116 | 121000 | 1402150165 | 3560 | 3560 | 3560 | 3560 | 2050 |
| 462 | 20250116 | 120900 | 1394852165 | 3560 | 3555 | 3560 | 3540 | 255 |
| 463 | 20250116 | 120800 | 1393947735 | 3555 | 3550 | 3555 | 3550 | 245 |
| 464 | 20250116 | 120700 | 1393077735 | 3550 | 3550 | 3550 | 3550 | 1 |
| 465 | 20250116 | 120600 | 1393074185 | 3540 | 3540 | 3540 | 3540 | 1 |
| 466 | 20250116 | 120500 | 1393070645 | 3550 | 3550 | 3550 | 3550 | 0 |
| 467 | 20250116 | 120400 | 1393070645 | 3550 | 3550 | 3550 | 3550 | 4 |
| 468 | 20250116 | 120300 | 1393056445 | 3535 | 3535 | 3535 | 3535 | 0 |
| 469 | 20250116 | 120200 | 1393056445 | 3535 | 3535 | 3535 | 3535 | 80 |
| 470 | 20250116 | 120100 | 1392773645 | 3535 | 3540 | 3540 | 3535 | 643 |
| 471 | 20250116 | 120000 | 1390498435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 472 | 20250116 | 115900 | 1390498435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 473 | 20250116 | 115800 | 1390498435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 474 | 20250116 | 115700 | 1390498435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 475 | 20250116 | 115600 | 1390498435 | 3540 | 3540 | 3540 | 3540 | 551 |
| 476 | 20250116 | 115500 | 1388547895 | 3545 | 3545 | 3545 | 3545 | 458 |
| 477 | 20250116 | 115400 | 1386924285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 478 | 20250116 | 115300 | 1386924285 | 3565 | 3565 | 3565 | 3565 | 28 |
| 479 | 20250116 | 115200 | 1386824465 | 3545 | 3540 | 3565 | 3540 | 238 |
| 480 | 20250116 | 115100 | 1385978695 | 3540 | 3540 | 3540 | 3540 | 0 |
| 481 | 20250116 | 115000 | 1385978695 | 3540 | 3540 | 3540 | 3540 | 0 |
| 482 | 20250116 | 114900 | 1385978695 | 3540 | 3540 | 3540 | 3540 | 0 |
| 483 | 20250116 | 114800 | 1385978695 | 3540 | 3540 | 3540 | 3540 | 0 |
| 484 | 20250116 | 114700 | 1385978695 | 3540 | 3565 | 3565 | 3540 | 341 |
| 485 | 20250116 | 114600 | 1384770285 | 3565 | 3565 | 3565 | 3560 | 8 |
| 486 | 20250116 | 114500 | 1384741770 | 3570 | 3570 | 3570 | 3570 | 5 |
| 487 | 20250116 | 114400 | 1384723920 | 3570 | 3570 | 3570 | 3570 | 0 |
| 488 | 20250116 | 114300 | 1384723920 | 3570 | 3570 | 3570 | 3540 | 52 |
| 489 | 20250116 | 114200 | 1384539780 | 3565 | 3565 | 3565 | 3565 | 104 |
| 490 | 20250116 | 114100 | 1384169020 | 3560 | 3565 | 3565 | 3560 | 5 |
| 491 | 20250116 | 114000 | 1384151210 | 3565 | 3565 | 3565 | 3560 | 123 |
| 492 | 20250116 | 113900 | 1383712820 | 3540 | 3545 | 3545 | 3540 | 30 |
| 493 | 20250116 | 113800 | 1383606520 | 3570 | 3545 | 3570 | 3545 | 11 |
| 494 | 20250116 | 113700 | 1383567500 | 3535 | 3535 | 3535 | 3530 | 2314 |
| 495 | 20250116 | 113600 | 1375388710 | 3530 | 3540 | 3540 | 3530 | 872 |
| 496 | 20250116 | 113500 | 1372306825 | 3540 | 3565 | 3580 | 3540 | 5308 |
| 497 | 20250116 | 113400 | 1353427255 | 3565 | 3580 | 3580 | 3565 | 1944 |
| 498 | 20250116 | 113300 | 1346491510 | 3580 | 3580 | 3580 | 3575 | 130 |
| 499 | 20250116 | 113200 | 1346026135 | 3580 | 3570 | 3580 | 3570 | 484 |
| 500 | 20250116 | 113100 | 1344294805 | 3580 | 3580 | 3580 | 3570 | 53 |
| 501 | 20250116 | 113000 | 1344105565 | 3570 | 3585 | 3585 | 3570 | 2 |
| 502 | 20250116 | 112900 | 1344098410 | 3575 | 3575 | 3575 | 3575 | 1 |
| 503 | 20250116 | 112800 | 1344094835 | 3570 | 3575 | 3585 | 3570 | 1484 |
| 504 | 20250116 | 112700 | 1338789700 | 3590 | 3580 | 3600 | 3580 | 1618 |
| 505 | 20250116 | 112600 | 1332981510 | 3580 | 3600 | 3600 | 3580 | 550 |
| 506 | 20250116 | 112500 | 1331009665 | 3585 | 3585 | 3585 | 3585 | 170 |
| 507 | 20250116 | 112400 | 1330400215 | 3610 | 3615 | 3615 | 3610 | 6 |
| 508 | 20250116 | 112300 | 1330378530 | 3615 | 3595 | 3615 | 3575 | 2625 |
| 509 | 20250116 | 112200 | 1320940725 | 3600 | 3595 | 3610 | 3595 | 422 |
| 510 | 20250116 | 112100 | 1319420715 | 3595 | 3610 | 3610 | 3595 | 605 |
| 511 | 20250116 | 112000 | 1317237245 | 3590 | 3595 | 3595 | 3590 | 146 |
| 512 | 20250116 | 111900 | 1316712555 | 3615 | 3610 | 3620 | 3585 | 2009 |
| 513 | 20250116 | 111800 | 1309477070 | 3620 | 3620 | 3625 | 3620 | 638 |
| 514 | 20250116 | 111700 | 1307166280 | 3620 | 3585 | 3620 | 3585 | 5765 |
| 515 | 20250116 | 111600 | 1286438930 | 3585 | 3580 | 3585 | 3580 | 868 |
| 516 | 20250116 | 111500 | 1283331480 | 3575 | 3580 | 3580 | 3575 | 150 |
| 517 | 20250116 | 111400 | 1282795050 | 3580 | 3580 | 3580 | 3580 | 68 |
| 518 | 20250116 | 111300 | 1282551610 | 3580 | 3575 | 3580 | 3575 | 518 |
| 519 | 20250116 | 111200 | 1280697220 | 3580 | 3575 | 3580 | 3575 | 250 |
| 520 | 20250116 | 111100 | 1279803420 | 3580 | 3580 | 3580 | 3580 | 122 |
| 521 | 20250116 | 111000 | 1279366660 | 3580 | 3580 | 3580 | 3580 | 30 |
| 522 | 20250116 | 110900 | 1279259260 | 3575 | 3560 | 3575 | 3560 | 2385 |
| 523 | 20250116 | 110800 | 1270767010 | 3555 | 3560 | 3560 | 3555 | 640 |
| 524 | 20250116 | 110700 | 1268490130 | 3560 | 3575 | 3575 | 3560 | 1257 |
| 525 | 20250116 | 110600 | 1264010580 | 3585 | 3585 | 3585 | 3585 | 35 |
| 526 | 20250116 | 110500 | 1263885105 | 3585 | 3560 | 3585 | 3560 | 185 |
| 527 | 20250116 | 110400 | 1263224425 | 3560 | 3560 | 3560 | 3560 | 315 |
| 528 | 20250116 | 110300 | 1262103025 | 3560 | 3590 | 3590 | 3560 | 1885 |
| 529 | 20250116 | 110200 | 1255369415 | 3590 | 3575 | 3595 | 3575 | 1979 |
| 530 | 20250116 | 110100 | 1248273615 | 3570 | 3555 | 3570 | 3555 | 656 |
| 531 | 20250116 | 110000 | 1245935730 | 3560 | 3560 | 3560 | 3550 | 1038 |
| 532 | 20250116 | 105900 | 1242247165 | 3555 | 3555 | 3555 | 3555 | 430 |
| 533 | 20250116 | 105800 | 1240718515 | 3555 | 3570 | 3570 | 3555 | 707 |
| 534 | 20250116 | 105700 | 1238198205 | 3565 | 3560 | 3565 | 3560 | 609 |
| 535 | 20250116 | 105600 | 1236027970 | 3555 | 3550 | 3555 | 3550 | 276 |
| 536 | 20250116 | 105500 | 1235046920 | 3545 | 3545 | 3560 | 3545 | 317 |
| 537 | 20250116 | 105400 | 1233920215 | 3565 | 3545 | 3570 | 3540 | 401 |
| 538 | 20250116 | 105300 | 1232492640 | 3575 | 3590 | 3590 | 3545 | 585 |
| 539 | 20250116 | 105200 | 1230413645 | 3590 | 3565 | 3600 | 3545 | 1978 |
| 540 | 20250116 | 105100 | 1223355345 | 3540 | 3545 | 3545 | 3540 | 1756 |
| 541 | 20250116 | 105000 | 1217138580 | 3545 | 3575 | 3575 | 3545 | 2261 |
| 542 | 20250116 | 104900 | 1209093445 | 3575 | 3585 | 3585 | 3575 | 2914 |
| 543 | 20250116 | 104800 | 1198655810 | 3585 | 3590 | 3600 | 3585 | 1748 |
| 544 | 20250116 | 104700 | 1192384370 | 3585 | 3605 | 3605 | 3585 | 1530 |
| 545 | 20250116 | 104600 | 1186887800 | 3605 | 3590 | 3605 | 3590 | 3150 |
| 546 | 20250116 | 104500 | 1175571220 | 3595 | 3595 | 3600 | 3595 | 1165 |
| 547 | 20250116 | 104400 | 1171382160 | 3600 | 3600 | 3605 | 3595 | 1397 |
| 548 | 20250116 | 104300 | 1166355355 | 3605 | 3600 | 3620 | 3600 | 3598 |
| 549 | 20250116 | 104200 | 1153348240 | 3620 | 3610 | 3620 | 3595 | 8409 |
| 550 | 20250116 | 104100 | 1122989770 | 3615 | 3610 | 3630 | 3610 | 11645 |
| 551 | 20250116 | 104000 | 1080835470 | 3610 | 3580 | 3615 | 3580 | 7005 |
| 552 | 20250116 | 103900 | 1055592040 | 3580 | 3555 | 3595 | 3555 | 29228 |
| 553 | 20250116 | 103800 | 951142835 | 3550 | 3550 | 3550 | 3550 | 487 |
| 554 | 20250116 | 103700 | 949413985 | 3555 | 3545 | 3560 | 3545 | 9160 |
| 555 | 20250116 | 103600 | 916861870 | 3545 | 3545 | 3545 | 3545 | 1988 |
| 556 | 20250116 | 103500 | 909814410 | 3545 | 3550 | 3550 | 3545 | 2556 |
| 557 | 20250116 | 103400 | 900753285 | 3550 | 3550 | 3550 | 3540 | 3221 |
| 558 | 20250116 | 103300 | 889332420 | 3550 | 3550 | 3555 | 3550 | 3445 |
| 559 | 20250116 | 103200 | 877094525 | 3550 | 3545 | 3550 | 3545 | 3122 |
| 560 | 20250116 | 103100 | 866018280 | 3545 | 3540 | 3550 | 3540 | 2619 |
| 561 | 20250116 | 103000 | 856730215 | 3545 | 3540 | 3550 | 3540 | 4499 |
| 562 | 20250116 | 102900 | 840791255 | 3540 | 3545 | 3545 | 3525 | 2177 |
| 563 | 20250116 | 102800 | 833092900 | 3545 | 3540 | 3550 | 3540 | 1941 |
| 564 | 20250116 | 102700 | 826209820 | 3540 | 3540 | 3545 | 3535 | 1381 |
| 565 | 20250116 | 102600 | 821321100 | 3540 | 3550 | 3570 | 3535 | 12374 |
| 566 | 20250116 | 102500 | 777370820 | 3550 | 3520 | 3560 | 3515 | 16909 |
| 567 | 20250116 | 102400 | 717393865 | 3520 | 3505 | 3520 | 3500 | 3741 |
| 568 | 20250116 | 102300 | 704246155 | 3500 | 3485 | 3505 | 3475 | 3101 |
| 569 | 20250116 | 102200 | 693403370 | 3485 | 3490 | 3490 | 3485 | 538 |
| 570 | 20250116 | 102100 | 691527500 | 3490 | 3495 | 3495 | 3490 | 208 |
| 571 | 20250116 | 102000 | 690801080 | 3510 | 3490 | 3510 | 3490 | 2719 |
| 572 | 20250116 | 101900 | 681272640 | 3495 | 3490 | 3500 | 3490 | 2603 |
| 573 | 20250116 | 101800 | 672176935 | 3495 | 3490 | 3495 | 3490 | 215 |
| 574 | 20250116 | 101700 | 671426060 | 3490 | 3490 | 3495 | 3490 | 629 |
| 575 | 20250116 | 101600 | 669229415 | 3490 | 3460 | 3490 | 3460 | 1446 |
| 576 | 20250116 | 101500 | 664198915 | 3460 | 3460 | 3460 | 3460 | 118 |
| 577 | 20250116 | 101400 | 663790635 | 3460 | 3445 | 3460 | 3445 | 126 |
| 578 | 20250116 | 101300 | 663356550 | 3440 | 3440 | 3440 | 3440 | 6 |
| 579 | 20250116 | 101200 | 663335910 | 3460 | 3450 | 3460 | 3440 | 894 |
| 580 | 20250116 | 101100 | 660255480 | 3450 | 3450 | 3450 | 3450 | 0 |
| 581 | 20250116 | 101000 | 660255480 | 3450 | 3450 | 3460 | 3450 | 372 |
| 582 | 20250116 | 100900 | 658972010 | 3450 | 3445 | 3450 | 3440 | 520 |
| 583 | 20250116 | 100800 | 657181575 | 3445 | 3450 | 3450 | 3445 | 822 |
| 584 | 20250116 | 100700 | 654347235 | 3450 | 3450 | 3450 | 3450 | 46 |
| 585 | 20250116 | 100600 | 654188535 | 3450 | 3445 | 3450 | 3445 | 345 |
| 586 | 20250116 | 100500 | 652998785 | 3445 | 3445 | 3445 | 3445 | 81 |
| 587 | 20250116 | 100400 | 652719740 | 3445 | 3445 | 3445 | 3445 | 62 |
| 588 | 20250116 | 100300 | 652506150 | 3450 | 3450 | 3450 | 3450 | 298 |
| 589 | 20250116 | 100200 | 651478050 | 3450 | 3450 | 3460 | 3440 | 125 |
| 590 | 20250116 | 100100 | 651046360 | 3445 | 3445 | 3445 | 3445 | 268 |
| 591 | 20250116 | 100000 | 650123100 | 3445 | 3440 | 3445 | 3440 | 148 |
| 592 | 20250116 | 095900 | 649613340 | 3430 | 3435 | 3445 | 3430 | 354 |
| 593 | 20250116 | 095800 | 648397340 | 3435 | 3430 | 3435 | 3430 | 104 |
| 594 | 20250116 | 095700 | 648040390 | 3430 | 3430 | 3430 | 3425 | 102 |
| 595 | 20250116 | 095600 | 647690760 | 3435 | 3415 | 3435 | 3410 | 1000 |
| 596 | 20250116 | 095500 | 644270860 | 3410 | 3420 | 3420 | 3410 | 188 |
| 597 | 20250116 | 095400 | 643629765 | 3405 | 3425 | 3430 | 3400 | 11507 |
| 598 | 20250116 | 095300 | 604428620 | 3425 | 3460 | 3460 | 3425 | 8614 |
| 599 | 20250116 | 095200 | 574833645 | 3455 | 3450 | 3455 | 3450 | 1933 |
| 600 | 20250116 | 095100 | 568155135 | 3450 | 3450 | 3450 | 3450 | 615 |
| 601 | 20250116 | 095000 | 566033385 | 3455 | 3475 | 3485 | 3450 | 3534 |
| 602 | 20250116 | 094900 | 553807280 | 3475 | 3465 | 3475 | 3465 | 453 |
| 603 | 20250116 | 094800 | 552237615 | 3475 | 3485 | 3485 | 3470 | 1178 |
| 604 | 20250116 | 094700 | 548145930 | 3480 | 3485 | 3485 | 3480 | 2987 |
| 605 | 20250116 | 094600 | 537742175 | 3485 | 3500 | 3500 | 3485 | 66 |
| 606 | 20250116 | 094500 | 537512140 | 3500 | 3500 | 3500 | 3480 | 755 |
| 607 | 20250116 | 094400 | 534881195 | 3505 | 3490 | 3505 | 3480 | 829 |
| 608 | 20250116 | 094300 | 531986180 | 3490 | 3475 | 3490 | 3475 | 361 |
| 609 | 20250116 | 094200 | 530730040 | 3475 | 3475 | 3475 | 3475 | 200 |
| 610 | 20250116 | 094100 | 530035040 | 3490 | 3470 | 3490 | 3470 | 2709 |
| 611 | 20250116 | 094000 | 520586290 | 3490 | 3490 | 3490 | 3490 | 26 |
| 612 | 20250116 | 093900 | 520495550 | 3485 | 3485 | 3485 | 3485 | 168 |
| 613 | 20250116 | 093800 | 519910070 | 3485 | 3485 | 3485 | 3485 | 4 |
| 614 | 20250116 | 093700 | 519896130 | 3470 | 3470 | 3475 | 3470 | 370 |
| 615 | 20250116 | 093600 | 518611980 | 3470 | 3470 | 3485 | 3470 | 255 |
| 616 | 20250116 | 093500 | 517727100 | 3470 | 3470 | 3475 | 3470 | 1716 |
| 617 | 20250116 | 093400 | 511772525 | 3475 | 3485 | 3485 | 3475 | 207 |
| 618 | 20250116 | 093300 | 511053160 | 3470 | 3470 | 3470 | 3470 | 61 |
| 619 | 20250116 | 093200 | 510841490 | 3485 | 3480 | 3485 | 3470 | 2181 |
| 620 | 20250116 | 093100 | 503268710 | 3480 | 3490 | 3490 | 3480 | 4812 |
| 621 | 20250116 | 093000 | 486512735 | 3490 | 3495 | 3505 | 3490 | 4140 |
| 622 | 20250116 | 092900 | 472057045 | 3500 | 3515 | 3520 | 3500 | 2503 |
| 623 | 20250116 | 092800 | 463285200 | 3515 | 3540 | 3540 | 3515 | 1011 |
| 624 | 20250116 | 092700 | 459728690 | 3540 | 3540 | 3540 | 3520 | 4464 |
| 625 | 20250116 | 092600 | 443942205 | 3545 | 3510 | 3550 | 3510 | 3913 |
| 626 | 20250116 | 092500 | 430107440 | 3510 | 3515 | 3515 | 3510 | 496 |
| 627 | 20250116 | 092400 | 428365165 | 3515 | 3515 | 3515 | 3510 | 1672 |
| 628 | 20250116 | 092300 | 422488260 | 3515 | 3515 | 3525 | 3510 | 1575 |
| 629 | 20250116 | 092200 | 416948230 | 3515 | 3515 | 3520 | 3515 | 1096 |
| 630 | 20250116 | 092100 | 413093700 | 3510 | 3535 | 3550 | 3510 | 14295 |
| 631 | 20250116 | 092000 | 362530620 | 3535 | 3465 | 3535 | 3465 | 17767 |
| 632 | 20250116 | 091900 | 300225205 | 3470 | 3480 | 3480 | 3465 | 1279 |
| 633 | 20250116 | 091800 | 295774860 | 3485 | 3440 | 3485 | 3435 | 2216 |
| 634 | 20250116 | 091700 | 288113535 | 3440 | 3450 | 3460 | 3430 | 413 |
| 635 | 20250116 | 091600 | 286691765 | 3430 | 3460 | 3460 | 3430 | 1154 |
| 636 | 20250116 | 091500 | 282733065 | 3460 | 3430 | 3460 | 3430 | 2003 |
| 637 | 20250116 | 091400 | 275862685 | 3460 | 3435 | 3460 | 3430 | 764 |
| 638 | 20250116 | 091300 | 273238390 | 3435 | 3445 | 3445 | 3435 | 1782 |
| 639 | 20250116 | 091200 | 267108825 | 3440 | 3440 | 3445 | 3440 | 733 |
| 640 | 20250116 | 091100 | 264585805 | 3435 | 3455 | 3470 | 3430 | 2698 |
| 641 | 20250116 | 091000 | 255269835 | 3435 | 3420 | 3445 | 3420 | 2113 |
| 642 | 20250116 | 090900 | 248023250 | 3440 | 3420 | 3440 | 3415 | 4120 |
| 643 | 20250116 | 090800 | 233944385 | 3420 | 3435 | 3435 | 3420 | 7867 |
| 644 | 20250116 | 090700 | 206992160 | 3435 | 3445 | 3445 | 3430 | 11781 |
| 645 | 20250116 | 090600 | 166484015 | 3440 | 3475 | 3475 | 3440 | 2994 |
| 646 | 20250116 | 090500 | 156120685 | 3475 | 3490 | 3490 | 3475 | 3589 |
| 647 | 20250116 | 090400 | 143623505 | 3490 | 3490 | 3490 | 3485 | 1687 |
| 648 | 20250116 | 090300 | 137738810 | 3495 | 3505 | 3505 | 3490 | 4027 |
| 649 | 20250116 | 090200 | 123641400 | 3515 | 3500 | 3525 | 3490 | 16522 |
| 650 | 20250116 | 090100 | 65700670 | 3500 | 3450 | 3505 | 3450 | 5508 |
| 651 | 20250116 | 090000 | 46510700 | 3430 | 3485 | 3485 | 3425 | 13282 |