34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250114 | 203100 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 4714 |
| 3 | 20250114 | 203000 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 4 | 20250114 | 202900 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 5 | 20250114 | 202800 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 6 | 20250114 | 202700 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 7 | 20250114 | 202600 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 8 | 20250114 | 202500 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 9 | 20250114 | 202400 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 10 | 20250114 | 202300 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 11 | 20250114 | 202200 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 12 | 20250114 | 202100 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 13 | 20250114 | 202000 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 14 | 20250114 | 201900 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 15 | 20250114 | 201800 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 16 | 20250114 | 201700 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 17 | 20250114 | 201600 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 18 | 20250114 | 201500 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 19 | 20250114 | 201400 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 20 | 20250114 | 201300 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 21 | 20250114 | 201200 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 22 | 20250114 | 201100 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 23 | 20250114 | 201000 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 24 | 20250114 | 200900 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 25 | 20250114 | 200800 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 26 | 20250114 | 200700 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 27 | 20250114 | 200600 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 28 | 20250114 | 200500 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 29 | 20250114 | 200400 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 30 | 20250114 | 200300 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 31 | 20250114 | 200200 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 32 | 20250114 | 200100 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 4714 |
| 33 | 20250114 | 200000 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 34 | 20250114 | 195900 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 35 | 20250114 | 195800 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 36 | 20250114 | 195700 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 37 | 20250114 | 195600 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 38 | 20250114 | 195500 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 39 | 20250114 | 195400 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 40 | 20250114 | 195300 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 41 | 20250114 | 195200 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 42 | 20250114 | 195100 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 43 | 20250114 | 195000 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 44 | 20250114 | 194900 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 45 | 20250114 | 194800 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 46 | 20250114 | 194700 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 47 | 20250114 | 194600 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 48 | 20250114 | 194500 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 49 | 20250114 | 194400 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 50 | 20250114 | 194300 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 51 | 20250114 | 194200 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 52 | 20250114 | 194100 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 53 | 20250114 | 194000 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 54 | 20250114 | 193900 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 55 | 20250114 | 193800 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 56 | 20250114 | 193700 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 57 | 20250114 | 193600 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 58 | 20250114 | 193500 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 59 | 20250114 | 193400 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 60 | 20250114 | 193300 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 61 | 20250114 | 193200 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 62 | 20250114 | 193100 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 4714 |
| 63 | 20250114 | 193000 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 64 | 20250114 | 192900 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 65 | 20250114 | 192800 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 66 | 20250114 | 192700 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 67 | 20250114 | 192600 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 68 | 20250114 | 192500 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 69 | 20250114 | 192400 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 70 | 20250114 | 192300 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 71 | 20250114 | 192200 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 72 | 20250114 | 192100 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 73 | 20250114 | 192000 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 74 | 20250114 | 191900 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 75 | 20250114 | 191800 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 76 | 20250114 | 191700 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 77 | 20250114 | 191600 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 78 | 20250114 | 191500 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 79 | 20250114 | 191400 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 80 | 20250114 | 191300 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 81 | 20250114 | 191200 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 82 | 20250114 | 191100 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 83 | 20250114 | 191000 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 84 | 20250114 | 190900 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 85 | 20250114 | 190800 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 86 | 20250114 | 190700 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 87 | 20250114 | 190600 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 88 | 20250114 | 190500 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 89 | 20250114 | 190400 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 90 | 20250114 | 190300 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 91 | 20250114 | 190200 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 92 | 20250114 | 190100 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 4714 |
| 93 | 20250114 | 190000 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 94 | 20250114 | 185900 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 95 | 20250114 | 185800 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 96 | 20250114 | 185700 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 97 | 20250114 | 185600 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 98 | 20250114 | 185500 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 99 | 20250114 | 185400 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 100 | 20250114 | 185300 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 101 | 20250114 | 185200 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 102 | 20250114 | 185100 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 103 | 20250114 | 185000 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 104 | 20250114 | 184900 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 105 | 20250114 | 184800 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 106 | 20250114 | 184700 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 107 | 20250114 | 184600 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 108 | 20250114 | 184500 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 109 | 20250114 | 184400 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 110 | 20250114 | 184300 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 111 | 20250114 | 184200 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 112 | 20250114 | 184100 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 113 | 20250114 | 184000 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 114 | 20250114 | 183900 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 115 | 20250114 | 183800 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 116 | 20250114 | 183700 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 117 | 20250114 | 183600 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 118 | 20250114 | 183500 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 119 | 20250114 | 183400 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 120 | 20250114 | 183300 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 121 | 20250114 | 183200 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 122 | 20250114 | 183100 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 4714 |
| 123 | 20250114 | 183000 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 124 | 20250114 | 182900 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 125 | 20250114 | 182800 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 126 | 20250114 | 182700 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 127 | 20250114 | 182600 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 128 | 20250114 | 182500 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 129 | 20250114 | 182400 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 130 | 20250114 | 182300 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 131 | 20250114 | 182200 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 132 | 20250114 | 182100 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 133 | 20250114 | 182000 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 134 | 20250114 | 181900 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 135 | 20250114 | 181800 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 136 | 20250114 | 181700 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 137 | 20250114 | 181600 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 138 | 20250114 | 181500 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 139 | 20250114 | 181400 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 140 | 20250114 | 181300 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 141 | 20250114 | 181200 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 142 | 20250114 | 181100 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 143 | 20250114 | 181000 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 144 | 20250114 | 180900 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 145 | 20250114 | 180800 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 146 | 20250114 | 180700 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 147 | 20250114 | 180600 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 148 | 20250114 | 180500 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 149 | 20250114 | 180400 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 150 | 20250114 | 180300 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 151 | 20250114 | 180200 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 152 | 20250114 | 180100 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 4714 |
| 153 | 20250114 | 180000 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 154 | 20250114 | 175900 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 155 | 20250114 | 175800 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 156 | 20250114 | 175700 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 157 | 20250114 | 175600 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 158 | 20250114 | 175500 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 159 | 20250114 | 175400 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 160 | 20250114 | 175300 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 161 | 20250114 | 175200 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 162 | 20250114 | 175100 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 163 | 20250114 | 175000 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 164 | 20250114 | 174900 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 165 | 20250114 | 174800 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 166 | 20250114 | 174700 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 167 | 20250114 | 174600 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 168 | 20250114 | 174500 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 169 | 20250114 | 174400 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 170 | 20250114 | 174300 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 171 | 20250114 | 174200 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 172 | 20250114 | 174100 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 173 | 20250114 | 174000 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 174 | 20250114 | 173900 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 175 | 20250114 | 173800 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 176 | 20250114 | 173700 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 177 | 20250114 | 173600 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 178 | 20250114 | 173500 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 179 | 20250114 | 173400 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 180 | 20250114 | 173300 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 181 | 20250114 | 173200 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 182 | 20250114 | 173100 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 4714 |
| 183 | 20250114 | 173000 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 184 | 20250114 | 172900 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 185 | 20250114 | 172800 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 186 | 20250114 | 172700 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 187 | 20250114 | 172600 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 188 | 20250114 | 172500 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 189 | 20250114 | 172400 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 190 | 20250114 | 172300 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 191 | 20250114 | 172200 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 192 | 20250114 | 172100 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 193 | 20250114 | 172000 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 194 | 20250114 | 171900 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 195 | 20250114 | 171800 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 196 | 20250114 | 171700 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 197 | 20250114 | 171600 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 198 | 20250114 | 171500 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 199 | 20250114 | 171400 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 200 | 20250114 | 171300 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 201 | 20250114 | 171200 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 202 | 20250114 | 171100 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 203 | 20250114 | 171000 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 204 | 20250114 | 170900 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 205 | 20250114 | 170800 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 206 | 20250114 | 170700 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 207 | 20250114 | 170600 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 208 | 20250114 | 170500 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 209 | 20250114 | 170400 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 210 | 20250114 | 170300 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 211 | 20250114 | 170200 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 212 | 20250114 | 170100 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 4714 |
| 213 | 20250114 | 170000 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 214 | 20250114 | 165900 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 215 | 20250114 | 165800 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 216 | 20250114 | 165700 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 217 | 20250114 | 165600 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 218 | 20250114 | 165500 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 219 | 20250114 | 165400 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 220 | 20250114 | 165300 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 221 | 20250114 | 165200 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 222 | 20250114 | 165100 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 223 | 20250114 | 165000 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 224 | 20250114 | 164900 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 225 | 20250114 | 164800 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 226 | 20250114 | 164700 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 227 | 20250114 | 164600 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 228 | 20250114 | 164500 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 229 | 20250114 | 164400 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 230 | 20250114 | 164300 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 231 | 20250114 | 164200 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 232 | 20250114 | 164100 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 233 | 20250114 | 164000 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 234 | 20250114 | 163900 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 235 | 20250114 | 163800 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 236 | 20250114 | 163700 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 237 | 20250114 | 163600 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 238 | 20250114 | 163500 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 239 | 20250114 | 163400 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 240 | 20250114 | 163300 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 241 | 20250114 | 163200 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 242 | 20250114 | 163100 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 4714 |
| 243 | 20250114 | 163000 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 244 | 20250114 | 162900 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 245 | 20250114 | 162800 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 246 | 20250114 | 162700 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 247 | 20250114 | 162600 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 248 | 20250114 | 162500 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 249 | 20250114 | 162400 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 250 | 20250114 | 162300 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 251 | 20250114 | 162200 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 252 | 20250114 | 162100 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 253 | 20250114 | 162000 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 254 | 20250114 | 161900 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 255 | 20250114 | 161800 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 256 | 20250114 | 161700 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 257 | 20250114 | 161600 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 258 | 20250114 | 161500 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 259 | 20250114 | 161400 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 260 | 20250114 | 161300 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 261 | 20250114 | 161200 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 262 | 20250114 | 161100 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 263 | 20250114 | 161000 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 264 | 20250114 | 160900 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 265 | 20250114 | 160800 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 266 | 20250114 | 160700 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 267 | 20250114 | 160600 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 268 | 20250114 | 160500 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 269 | 20250114 | 160400 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 270 | 20250114 | 160300 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 271 | 20250114 | 160200 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 272 | 20250114 | 160100 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 4714 |
| 273 | 20250114 | 160000 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 274 | 20250114 | 155900 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 275 | 20250114 | 155800 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 276 | 20250114 | 155700 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 277 | 20250114 | 155600 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 278 | 20250114 | 155500 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 279 | 20250114 | 155400 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 280 | 20250114 | 155300 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 281 | 20250114 | 155200 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 282 | 20250114 | 155100 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 283 | 20250114 | 155000 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 284 | 20250114 | 154900 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 285 | 20250114 | 154800 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 286 | 20250114 | 154700 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 287 | 20250114 | 154600 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 288 | 20250114 | 154500 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 289 | 20250114 | 154400 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 290 | 20250114 | 154300 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 291 | 20250114 | 154200 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 292 | 20250114 | 154100 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 293 | 20250114 | 154000 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 294 | 20250114 | 153900 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 295 | 20250114 | 153800 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 296 | 20250114 | 153700 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 297 | 20250114 | 153600 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 298 | 20250114 | 153500 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 299 | 20250114 | 153400 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 300 | 20250114 | 153300 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 301 | 20250114 | 153200 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 302 | 20250114 | 153100 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 4714 |
| 303 | 20250114 | 153000 | 1883144245 | 3830 | 3830 | 3830 | 3830 | 4714 |
| 304 | 20250114 | 152900 | 1865089625 | 3830 | 3830 | 3830 | 3830 | 0 |
| 305 | 20250114 | 152800 | 1865089625 | 3830 | 3830 | 3830 | 3830 | 0 |
| 306 | 20250114 | 152700 | 1865089625 | 3830 | 3830 | 3830 | 3830 | 0 |
| 307 | 20250114 | 152600 | 1865089625 | 3830 | 3830 | 3830 | 3830 | 0 |
| 308 | 20250114 | 152500 | 1865089625 | 3830 | 3830 | 3830 | 3830 | 0 |
| 309 | 20250114 | 152400 | 1865089625 | 3830 | 3830 | 3830 | 3830 | 0 |
| 310 | 20250114 | 152300 | 1865089625 | 3830 | 3830 | 3830 | 3830 | 0 |
| 311 | 20250114 | 152200 | 1865089625 | 3830 | 3830 | 3830 | 3830 | 0 |
| 312 | 20250114 | 152100 | 1865089625 | 3830 | 3830 | 3830 | 3830 | 0 |
| 313 | 20250114 | 152000 | 1865089625 | 3830 | 3830 | 3830 | 3830 | 0 |
| 314 | 20250114 | 151900 | 1865089625 | 3830 | 3825 | 3830 | 3820 | 309 |
| 315 | 20250114 | 151800 | 1863909230 | 3825 | 3830 | 3830 | 3825 | 3 |
| 316 | 20250114 | 151700 | 1863897745 | 3830 | 3830 | 3830 | 3830 | 3 |
| 317 | 20250114 | 151600 | 1863886255 | 3820 | 3825 | 3825 | 3820 | 198 |
| 318 | 20250114 | 151500 | 1863129860 | 3825 | 3825 | 3825 | 3825 | 0 |
| 319 | 20250114 | 151400 | 1863129860 | 3825 | 3835 | 3835 | 3825 | 438 |
| 320 | 20250114 | 151300 | 1861453330 | 3835 | 3835 | 3835 | 3830 | 1041 |
| 321 | 20250114 | 151200 | 1857466170 | 3835 | 3835 | 3835 | 3835 | 366 |
| 322 | 20250114 | 151100 | 1856062560 | 3835 | 3840 | 3840 | 3835 | 808 |
| 323 | 20250114 | 151000 | 1852963875 | 3835 | 3835 | 3835 | 3835 | 200 |
| 324 | 20250114 | 150900 | 1852196875 | 3840 | 3840 | 3840 | 3835 | 508 |
| 325 | 20250114 | 150800 | 1850248655 | 3840 | 3840 | 3840 | 3840 | 7 |
| 326 | 20250114 | 150700 | 1850221775 | 3840 | 3845 | 3845 | 3840 | 9341 |
| 327 | 20250114 | 150600 | 1814352330 | 3845 | 3845 | 3845 | 3845 | 5 |
| 328 | 20250114 | 150500 | 1814333105 | 3845 | 3840 | 3845 | 3840 | 1448 |
| 329 | 20250114 | 150400 | 1808772240 | 3840 | 3845 | 3845 | 3840 | 471 |
| 330 | 20250114 | 150300 | 1806963580 | 3845 | 3845 | 3845 | 3845 | 36 |
| 331 | 20250114 | 150200 | 1806825160 | 3845 | 3845 | 3845 | 3840 | 314 |
| 332 | 20250114 | 150100 | 1805619330 | 3840 | 3845 | 3845 | 3840 | 1087 |
| 333 | 20250114 | 150000 | 1801444410 | 3845 | 3840 | 3845 | 3840 | 359 |
| 334 | 20250114 | 145900 | 1800065840 | 3840 | 3845 | 3845 | 3840 | 103 |
| 335 | 20250114 | 145800 | 1799670310 | 3840 | 3845 | 3845 | 3840 | 11 |
| 336 | 20250114 | 145700 | 1799628025 | 3845 | 3845 | 3850 | 3845 | 688 |
| 337 | 20250114 | 145600 | 1796982225 | 3845 | 3840 | 3845 | 3840 | 1761 |
| 338 | 20250114 | 145500 | 1790219750 | 3835 | 3835 | 3835 | 3835 | 553 |
| 339 | 20250114 | 145400 | 1788098995 | 3830 | 3835 | 3835 | 3830 | 190 |
| 340 | 20250114 | 145300 | 1787371245 | 3835 | 3835 | 3835 | 3835 | 37 |
| 341 | 20250114 | 145200 | 1787229350 | 3840 | 3840 | 3840 | 3840 | 0 |
| 342 | 20250114 | 145100 | 1787229350 | 3840 | 3840 | 3840 | 3830 | 1655 |
| 343 | 20250114 | 145000 | 1780883150 | 3840 | 3840 | 3840 | 3840 | 15 |
| 344 | 20250114 | 144900 | 1780825550 | 3840 | 3840 | 3840 | 3840 | 0 |
| 345 | 20250114 | 144800 | 1780825550 | 3840 | 3835 | 3840 | 3830 | 355 |
| 346 | 20250114 | 144700 | 1779464565 | 3835 | 3835 | 3835 | 3835 | 0 |
| 347 | 20250114 | 144600 | 1779464565 | 3835 | 3835 | 3835 | 3835 | 595 |
| 348 | 20250114 | 144500 | 1777182740 | 3840 | 3840 | 3840 | 3835 | 108 |
| 349 | 20250114 | 144400 | 1776768515 | 3840 | 3845 | 3845 | 3840 | 11 |
| 350 | 20250114 | 144300 | 1776726250 | 3840 | 3845 | 3845 | 3840 | 1017 |
| 351 | 20250114 | 144200 | 1772818935 | 3845 | 3840 | 3845 | 3840 | 422 |
| 352 | 20250114 | 144100 | 1771198165 | 3840 | 3830 | 3840 | 3830 | 1274 |
| 353 | 20250114 | 144000 | 1766314745 | 3830 | 3825 | 3830 | 3825 | 107 |
| 354 | 20250114 | 143900 | 1765905435 | 3820 | 3825 | 3825 | 3820 | 500 |
| 355 | 20250114 | 143800 | 1763995430 | 3820 | 3820 | 3820 | 3820 | 0 |
| 356 | 20250114 | 143700 | 1763995430 | 3820 | 3820 | 3820 | 3820 | 0 |
| 357 | 20250114 | 143600 | 1763995430 | 3820 | 3830 | 3830 | 3820 | 1133 |
| 358 | 20250114 | 143500 | 1759664965 | 3830 | 3830 | 3830 | 3830 | 46 |
| 359 | 20250114 | 143400 | 1759488785 | 3830 | 3830 | 3830 | 3830 | 319 |
| 360 | 20250114 | 143300 | 1758267015 | 3830 | 3830 | 3835 | 3830 | 1005 |
| 361 | 20250114 | 143200 | 1754417855 | 3835 | 3830 | 3835 | 3830 | 368 |
| 362 | 20250114 | 143100 | 1753008400 | 3830 | 3810 | 3830 | 3810 | 3696 |
| 363 | 20250114 | 143000 | 1738869620 | 3815 | 3810 | 3815 | 3810 | 339 |
| 364 | 20250114 | 142900 | 1737578025 | 3815 | 3815 | 3815 | 3810 | 55 |
| 365 | 20250114 | 142800 | 1737368450 | 3815 | 3815 | 3815 | 3810 | 106 |
| 366 | 20250114 | 142700 | 1736964565 | 3810 | 3810 | 3810 | 3810 | 45 |
| 367 | 20250114 | 142600 | 1736793115 | 3815 | 3810 | 3815 | 3810 | 91 |
| 368 | 20250114 | 142500 | 1736446400 | 3810 | 3810 | 3810 | 3805 | 214 |
| 369 | 20250114 | 142400 | 1735631065 | 3810 | 3810 | 3810 | 3810 | 590 |
| 370 | 20250114 | 142300 | 1733383165 | 3810 | 3810 | 3810 | 3810 | 0 |
| 371 | 20250114 | 142200 | 1733383165 | 3810 | 3810 | 3810 | 3810 | 100 |
| 372 | 20250114 | 142100 | 1733002165 | 3805 | 3805 | 3805 | 3805 | 100 |
| 373 | 20250114 | 142000 | 1732621665 | 3810 | 3810 | 3810 | 3810 | 568 |
| 374 | 20250114 | 141900 | 1730457585 | 3810 | 3810 | 3810 | 3810 | 39 |
| 375 | 20250114 | 141800 | 1730308995 | 3800 | 3805 | 3805 | 3800 | 250 |
| 376 | 20250114 | 141700 | 1729358990 | 3800 | 3800 | 3800 | 3800 | 238 |
| 377 | 20250114 | 141600 | 1728454590 | 3795 | 3805 | 3805 | 3795 | 2000 |
| 378 | 20250114 | 141500 | 1720861640 | 3805 | 3805 | 3805 | 3805 | 0 |
| 379 | 20250114 | 141400 | 1720861640 | 3805 | 3805 | 3805 | 3805 | 10 |
| 380 | 20250114 | 141300 | 1720823590 | 3805 | 3810 | 3810 | 3805 | 190 |
| 381 | 20250114 | 141200 | 1720100600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 382 | 20250114 | 141100 | 1720100600 | 3810 | 3805 | 3810 | 3805 | 40 |
| 383 | 20250114 | 141000 | 1719948250 | 3805 | 3805 | 3805 | 3805 | 90 |
| 384 | 20250114 | 140900 | 1719605800 | 3810 | 3815 | 3815 | 3810 | 301 |
| 385 | 20250114 | 140800 | 1718458985 | 3810 | 3810 | 3810 | 3810 | 201 |
| 386 | 20250114 | 140700 | 1717693175 | 3810 | 3815 | 3820 | 3810 | 231 |
| 387 | 20250114 | 140600 | 1716812995 | 3820 | 3815 | 3820 | 3815 | 14 |
| 388 | 20250114 | 140500 | 1716759545 | 3820 | 3820 | 3820 | 3815 | 216 |
| 389 | 20250114 | 140400 | 1715934825 | 3820 | 3820 | 3825 | 3820 | 31 |
| 390 | 20250114 | 140300 | 1715816380 | 3825 | 3830 | 3830 | 3825 | 28 |
| 391 | 20250114 | 140200 | 1715709160 | 3830 | 3820 | 3830 | 3820 | 312 |
| 392 | 20250114 | 140100 | 1714516750 | 3815 | 3820 | 3820 | 3815 | 230 |
| 393 | 20250114 | 140000 | 1713639200 | 3820 | 3820 | 3820 | 3815 | 305 |
| 394 | 20250114 | 135900 | 1712475170 | 3815 | 3815 | 3820 | 3810 | 16 |
| 395 | 20250114 | 135800 | 1712414155 | 3815 | 3820 | 3820 | 3815 | 318 |
| 396 | 20250114 | 135700 | 1711199535 | 3820 | 3820 | 3820 | 3820 | 2132 |
| 397 | 20250114 | 135600 | 1703055295 | 3820 | 3830 | 3830 | 3820 | 2623 |
| 398 | 20250114 | 135500 | 1693031935 | 3825 | 3825 | 3825 | 3825 | 55 |
| 399 | 20250114 | 135400 | 1692821560 | 3830 | 3815 | 3830 | 3815 | 2395 |
| 400 | 20250114 | 135300 | 1683673605 | 3815 | 3820 | 3820 | 3815 | 103 |
| 401 | 20250114 | 135200 | 1683280200 | 3820 | 3810 | 3820 | 3810 | 5422 |
| 402 | 20250114 | 135100 | 1662568345 | 3810 | 3810 | 3820 | 3810 | 51 |
| 403 | 20250114 | 135000 | 1662373620 | 3820 | 3800 | 3820 | 3795 | 2821 |
| 404 | 20250114 | 134900 | 1651613955 | 3800 | 3810 | 3810 | 3800 | 374 |
| 405 | 20250114 | 134800 | 1650192110 | 3810 | 3810 | 3810 | 3800 | 766 |
| 406 | 20250114 | 134700 | 1647274490 | 3810 | 3810 | 3810 | 3810 | 1 |
| 407 | 20250114 | 134600 | 1647270680 | 3810 | 3810 | 3810 | 3810 | 36 |
| 408 | 20250114 | 134500 | 1647133520 | 3810 | 3810 | 3810 | 3810 | 14 |
| 409 | 20250114 | 134400 | 1647080180 | 3810 | 3810 | 3810 | 3810 | 2 |
| 410 | 20250114 | 134300 | 1647072560 | 3810 | 3810 | 3810 | 3810 | 0 |
| 411 | 20250114 | 134200 | 1647072560 | 3810 | 3810 | 3810 | 3810 | 2 |
| 412 | 20250114 | 134100 | 1647064940 | 3810 | 3810 | 3810 | 3810 | 4208 |
| 413 | 20250114 | 134000 | 1631032460 | 3810 | 3805 | 3810 | 3805 | 1424 |
| 414 | 20250114 | 133900 | 1625611520 | 3810 | 3810 | 3810 | 3810 | 226 |
| 415 | 20250114 | 133800 | 1624750460 | 3810 | 3810 | 3810 | 3810 | 25 |
| 416 | 20250114 | 133700 | 1624655210 | 3810 | 3805 | 3810 | 3805 | 17 |
| 417 | 20250114 | 133600 | 1624590495 | 3810 | 3805 | 3810 | 3805 | 3553 |
| 418 | 20250114 | 133500 | 1611068070 | 3805 | 3805 | 3805 | 3805 | 854 |
| 419 | 20250114 | 133400 | 1607818600 | 3805 | 3810 | 3810 | 3805 | 969 |
| 420 | 20250114 | 133300 | 1604131480 | 3810 | 3805 | 3810 | 3805 | 124 |
| 421 | 20250114 | 133200 | 1603659545 | 3810 | 3805 | 3810 | 3805 | 2006 |
| 422 | 20250114 | 133100 | 1596026695 | 3810 | 3805 | 3810 | 3805 | 2002 |
| 423 | 20250114 | 133000 | 1588409080 | 3810 | 3805 | 3810 | 3805 | 106 |
| 424 | 20250114 | 132900 | 1588005745 | 3810 | 3810 | 3810 | 3810 | 0 |
| 425 | 20250114 | 132800 | 1588005745 | 3810 | 3810 | 3810 | 3805 | 326 |
| 426 | 20250114 | 132700 | 1586763690 | 3810 | 3805 | 3815 | 3805 | 763 |
| 427 | 20250114 | 132600 | 1583860445 | 3800 | 3800 | 3805 | 3800 | 350 |
| 428 | 20250114 | 132500 | 1582530415 | 3800 | 3800 | 3800 | 3800 | 1 |
| 429 | 20250114 | 132400 | 1582526615 | 3790 | 3795 | 3795 | 3790 | 2003 |
| 430 | 20250114 | 132300 | 1574935240 | 3790 | 3790 | 3790 | 3790 | 373 |
| 431 | 20250114 | 132200 | 1573521570 | 3785 | 3785 | 3785 | 3785 | 38 |
| 432 | 20250114 | 132100 | 1573377740 | 3785 | 3785 | 3785 | 3785 | 0 |
| 433 | 20250114 | 132000 | 1573377740 | 3785 | 3795 | 3795 | 3785 | 850 |
| 434 | 20250114 | 131900 | 1570154360 | 3800 | 3800 | 3800 | 3800 | 1 |
| 435 | 20250114 | 131800 | 1570150560 | 3795 | 3795 | 3795 | 3795 | 176 |
| 436 | 20250114 | 131700 | 1569482640 | 3790 | 3795 | 3795 | 3790 | 934 |
| 437 | 20250114 | 131600 | 1565942630 | 3795 | 3795 | 3795 | 3795 | 400 |
| 438 | 20250114 | 131500 | 1564424630 | 3795 | 3785 | 3800 | 3785 | 390 |
| 439 | 20250114 | 131400 | 1562945900 | 3785 | 3790 | 3790 | 3780 | 517 |
| 440 | 20250114 | 131300 | 1560989075 | 3790 | 3785 | 3790 | 3785 | 711 |
| 441 | 20250114 | 131200 | 1558297930 | 3785 | 3785 | 3785 | 3785 | 44 |
| 442 | 20250114 | 131100 | 1558131390 | 3785 | 3785 | 3800 | 3780 | 1040 |
| 443 | 20250114 | 131000 | 1554198850 | 3785 | 3785 | 3785 | 3780 | 1009 |
| 444 | 20250114 | 130900 | 1550379795 | 3780 | 3805 | 3805 | 3770 | 11731 |
| 445 | 20250114 | 130800 | 1506057680 | 3800 | 3800 | 3800 | 3800 | 269 |
| 446 | 20250114 | 130700 | 1505035480 | 3800 | 3800 | 3800 | 3800 | 0 |
| 447 | 20250114 | 130600 | 1505035480 | 3800 | 3800 | 3800 | 3800 | 497 |
| 448 | 20250114 | 130500 | 1503146880 | 3800 | 3795 | 3800 | 3795 | 1049 |
| 449 | 20250114 | 130400 | 1499160875 | 3800 | 3800 | 3800 | 3800 | 5 |
| 450 | 20250114 | 130300 | 1499141875 | 3800 | 3800 | 3800 | 3800 | 38 |
| 451 | 20250114 | 130200 | 1498997475 | 3800 | 3800 | 3800 | 3800 | 30 |
| 452 | 20250114 | 130100 | 1498883475 | 3785 | 3790 | 3790 | 3785 | 50 |
| 453 | 20250114 | 130000 | 1498694200 | 3785 | 3785 | 3785 | 3785 | 0 |
| 454 | 20250114 | 125900 | 1498694200 | 3785 | 3795 | 3800 | 3785 | 269 |
| 455 | 20250114 | 125800 | 1497672050 | 3800 | 3795 | 3800 | 3785 | 565 |
| 456 | 20250114 | 125700 | 1495531750 | 3795 | 3795 | 3800 | 3795 | 4 |
| 457 | 20250114 | 125600 | 1495516565 | 3800 | 3800 | 3800 | 3795 | 4 |
| 458 | 20250114 | 125500 | 1495501375 | 3795 | 3800 | 3805 | 3785 | 445 |
| 459 | 20250114 | 125400 | 1493815995 | 3805 | 3805 | 3805 | 3805 | 0 |
| 460 | 20250114 | 125300 | 1493815995 | 3805 | 3795 | 3805 | 3790 | 273 |
| 461 | 20250114 | 125200 | 1492781295 | 3785 | 3795 | 3795 | 3785 | 200 |
| 462 | 20250114 | 125100 | 1492024165 | 3800 | 3800 | 3805 | 3795 | 53 |
| 463 | 20250114 | 125000 | 1491822520 | 3805 | 3790 | 3805 | 3790 | 1735 |
| 464 | 20250114 | 124900 | 1485246830 | 3790 | 3795 | 3795 | 3790 | 1067 |
| 465 | 20250114 | 124800 | 1481202830 | 3795 | 3795 | 3795 | 3795 | 274 |
| 466 | 20250114 | 124700 | 1480163000 | 3795 | 3805 | 3805 | 3795 | 873 |
| 467 | 20250114 | 124600 | 1476849190 | 3800 | 3800 | 3800 | 3800 | 0 |
| 468 | 20250114 | 124500 | 1476849190 | 3800 | 3800 | 3800 | 3800 | 10 |
| 469 | 20250114 | 124400 | 1476811190 | 3800 | 3800 | 3800 | 3800 | 0 |
| 470 | 20250114 | 124300 | 1476811190 | 3800 | 3800 | 3800 | 3800 | 0 |
| 471 | 20250114 | 124200 | 1476811190 | 3800 | 3800 | 3800 | 3800 | 101 |
| 472 | 20250114 | 124100 | 1476427390 | 3800 | 3800 | 3800 | 3800 | 1 |
| 473 | 20250114 | 124000 | 1476423590 | 3800 | 3800 | 3800 | 3800 | 200 |
| 474 | 20250114 | 123900 | 1475663590 | 3800 | 3810 | 3810 | 3800 | 255 |
| 475 | 20250114 | 123800 | 1474694315 | 3810 | 3810 | 3810 | 3810 | 101 |
| 476 | 20250114 | 123700 | 1474309505 | 3810 | 3810 | 3810 | 3810 | 3 |
| 477 | 20250114 | 123600 | 1474298075 | 3815 | 3805 | 3815 | 3805 | 742 |
| 478 | 20250114 | 123500 | 1471472265 | 3805 | 3805 | 3805 | 3805 | 5 |
| 479 | 20250114 | 123400 | 1471453240 | 3800 | 3800 | 3800 | 3800 | 683 |
| 480 | 20250114 | 123300 | 1468857840 | 3795 | 3795 | 3795 | 3795 | 0 |
| 481 | 20250114 | 123200 | 1468857840 | 3795 | 3795 | 3795 | 3795 | 88 |
| 482 | 20250114 | 123100 | 1468523880 | 3795 | 3795 | 3795 | 3795 | 0 |
| 483 | 20250114 | 123000 | 1468523880 | 3795 | 3790 | 3800 | 3790 | 2612 |
| 484 | 20250114 | 122900 | 1458601575 | 3785 | 3785 | 3785 | 3785 | 200 |
| 485 | 20250114 | 122800 | 1457844575 | 3770 | 3790 | 3790 | 3770 | 5543 |
| 486 | 20250114 | 122700 | 1436874485 | 3795 | 3800 | 3800 | 3790 | 770 |
| 487 | 20250114 | 122600 | 1433955500 | 3800 | 3800 | 3800 | 3800 | 5 |
| 488 | 20250114 | 122500 | 1433936500 | 3800 | 3800 | 3800 | 3800 | 535 |
| 489 | 20250114 | 122400 | 1431903500 | 3800 | 3800 | 3800 | 3800 | 0 |
| 490 | 20250114 | 122300 | 1431903500 | 3800 | 3800 | 3800 | 3800 | 40 |
| 491 | 20250114 | 122200 | 1431751500 | 3800 | 3790 | 3800 | 3790 | 252 |
| 492 | 20250114 | 122100 | 1430795420 | 3790 | 3800 | 3800 | 3790 | 413 |
| 493 | 20250114 | 122000 | 1429228950 | 3790 | 3800 | 3800 | 3790 | 189 |
| 494 | 20250114 | 121900 | 1428511530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 495 | 20250114 | 121800 | 1428511530 | 3800 | 3800 | 3800 | 3800 | 96 |
| 496 | 20250114 | 121700 | 1428146730 | 3795 | 3800 | 3800 | 3795 | 406 |
| 497 | 20250114 | 121600 | 1426605935 | 3800 | 3800 | 3800 | 3800 | 202 |
| 498 | 20250114 | 121500 | 1425838335 | 3800 | 3800 | 3800 | 3800 | 472 |
| 499 | 20250114 | 121400 | 1424044735 | 3800 | 3800 | 3800 | 3800 | 0 |
| 500 | 20250114 | 121300 | 1424044735 | 3800 | 3800 | 3800 | 3800 | 0 |
| 501 | 20250114 | 121200 | 1424044735 | 3800 | 3805 | 3810 | 3800 | 418 |
| 502 | 20250114 | 121100 | 1422455075 | 3805 | 3805 | 3805 | 3805 | 22 |
| 503 | 20250114 | 121000 | 1422371365 | 3810 | 3810 | 3810 | 3810 | 10 |
| 504 | 20250114 | 120900 | 1422333265 | 3815 | 3815 | 3815 | 3815 | 0 |
| 505 | 20250114 | 120800 | 1422333265 | 3815 | 3800 | 3815 | 3800 | 4800 |
| 506 | 20250114 | 120700 | 1404085380 | 3805 | 3805 | 3805 | 3805 | 2 |
| 507 | 20250114 | 120600 | 1404077770 | 3805 | 3805 | 3805 | 3805 | 0 |
| 508 | 20250114 | 120500 | 1404077770 | 3805 | 3805 | 3805 | 3805 | 0 |
| 509 | 20250114 | 120400 | 1404077770 | 3805 | 3805 | 3805 | 3805 | 35 |
| 510 | 20250114 | 120300 | 1403944595 | 3805 | 3800 | 3805 | 3800 | 1157 |
| 511 | 20250114 | 120200 | 1399547980 | 3800 | 3800 | 3800 | 3800 | 78 |
| 512 | 20250114 | 120100 | 1399251580 | 3800 | 3800 | 3800 | 3800 | 83 |
| 513 | 20250114 | 120000 | 1398936180 | 3800 | 3800 | 3800 | 3800 | 1238 |
| 514 | 20250114 | 115900 | 1394231780 | 3795 | 3795 | 3795 | 3795 | 306 |
| 515 | 20250114 | 115800 | 1393070510 | 3800 | 3800 | 3800 | 3800 | 400 |
| 516 | 20250114 | 115700 | 1391550510 | 3800 | 3800 | 3800 | 3800 | 6 |
| 517 | 20250114 | 115600 | 1391527710 | 3795 | 3795 | 3795 | 3795 | 125 |
| 518 | 20250114 | 115500 | 1391053335 | 3795 | 3795 | 3795 | 3795 | 327 |
| 519 | 20250114 | 115400 | 1389812370 | 3795 | 3790 | 3795 | 3790 | 141 |
| 520 | 20250114 | 115300 | 1389277570 | 3790 | 3790 | 3790 | 3785 | 328 |
| 521 | 20250114 | 115200 | 1388034500 | 3790 | 3790 | 3790 | 3790 | 0 |
| 522 | 20250114 | 115100 | 1388034500 | 3790 | 3790 | 3790 | 3790 | 2 |
| 523 | 20250114 | 115000 | 1388026920 | 3795 | 3795 | 3795 | 3795 | 0 |
| 524 | 20250114 | 114900 | 1388026920 | 3795 | 3795 | 3795 | 3795 | 1 |
| 525 | 20250114 | 114800 | 1388023125 | 3785 | 3790 | 3790 | 3785 | 34 |
| 526 | 20250114 | 114700 | 1387894385 | 3790 | 3790 | 3790 | 3785 | 103 |
| 527 | 20250114 | 114600 | 1387504165 | 3790 | 3785 | 3790 | 3785 | 1014 |
| 528 | 20250114 | 114500 | 1383663605 | 3785 | 3785 | 3785 | 3785 | 1973 |
| 529 | 20250114 | 114400 | 1376195800 | 3780 | 3780 | 3780 | 3780 | 480 |
| 530 | 20250114 | 114300 | 1374381400 | 3785 | 3785 | 3785 | 3785 | 0 |
| 531 | 20250114 | 114200 | 1374381400 | 3785 | 3785 | 3785 | 3785 | 50 |
| 532 | 20250114 | 114100 | 1374192150 | 3785 | 3785 | 3785 | 3780 | 539 |
| 533 | 20250114 | 114000 | 1372152535 | 3785 | 3785 | 3785 | 3785 | 334 |
| 534 | 20250114 | 113900 | 1370888345 | 3785 | 3785 | 3785 | 3785 | 16 |
| 535 | 20250114 | 113800 | 1370827785 | 3785 | 3780 | 3785 | 3775 | 11 |
| 536 | 20250114 | 113700 | 1370786245 | 3770 | 3770 | 3770 | 3770 | 0 |
| 537 | 20250114 | 113600 | 1370786245 | 3770 | 3770 | 3770 | 3770 | 50 |
| 538 | 20250114 | 113500 | 1370597745 | 3770 | 3775 | 3775 | 3770 | 9050 |
| 539 | 20250114 | 113400 | 1336478525 | 3770 | 3775 | 3775 | 3770 | 896 |
| 540 | 20250114 | 113300 | 1333100600 | 3775 | 3790 | 3790 | 3775 | 5739 |
| 541 | 20250114 | 113200 | 1311430590 | 3790 | 3790 | 3790 | 3790 | 336 |
| 542 | 20250114 | 113100 | 1310157150 | 3795 | 3790 | 3795 | 3790 | 126 |
| 543 | 20250114 | 113000 | 1309678990 | 3790 | 3785 | 3790 | 3780 | 496 |
| 544 | 20250114 | 112900 | 1307803750 | 3785 | 3785 | 3785 | 3785 | 100 |
| 545 | 20250114 | 112800 | 1307425250 | 3785 | 3785 | 3785 | 3785 | 300 |
| 546 | 20250114 | 112700 | 1306289750 | 3780 | 3785 | 3785 | 3780 | 108 |
| 547 | 20250114 | 112600 | 1305881465 | 3780 | 3780 | 3780 | 3780 | 26 |
| 548 | 20250114 | 112500 | 1305783185 | 3795 | 3800 | 3800 | 3780 | 2611 |
| 549 | 20250114 | 112400 | 1295900405 | 3805 | 3805 | 3805 | 3805 | 0 |
| 550 | 20250114 | 112300 | 1295900405 | 3805 | 3800 | 3805 | 3800 | 101 |
| 551 | 20250114 | 112200 | 1295516600 | 3800 | 3790 | 3800 | 3790 | 2401 |
| 552 | 20250114 | 112100 | 1286406810 | 3800 | 3800 | 3800 | 3795 | 200 |
| 553 | 20250114 | 112000 | 1285646860 | 3795 | 3800 | 3800 | 3795 | 261 |
| 554 | 20250114 | 111900 | 1284655705 | 3800 | 3805 | 3805 | 3800 | 274 |
| 555 | 20250114 | 111800 | 1283614480 | 3800 | 3800 | 3800 | 3800 | 104 |
| 556 | 20250114 | 111700 | 1283219280 | 3800 | 3795 | 3800 | 3795 | 2242 |
| 557 | 20250114 | 111600 | 1274709890 | 3795 | 3795 | 3795 | 3795 | 3 |
| 558 | 20250114 | 111500 | 1274698505 | 3800 | 3795 | 3800 | 3795 | 253 |
| 559 | 20250114 | 111400 | 1273737350 | 3795 | 3800 | 3800 | 3795 | 80 |
| 560 | 20250114 | 111300 | 1273433365 | 3795 | 3800 | 3800 | 3795 | 223 |
| 561 | 20250114 | 111200 | 1272586070 | 3795 | 3790 | 3795 | 3790 | 296 |
| 562 | 20250114 | 111100 | 1271462900 | 3790 | 3800 | 3800 | 3790 | 2452 |
| 563 | 20250114 | 111000 | 1262160565 | 3800 | 3795 | 3800 | 3795 | 2107 |
| 564 | 20250114 | 110900 | 1254164380 | 3795 | 3795 | 3795 | 3795 | 17 |
| 565 | 20250114 | 110800 | 1254099865 | 3795 | 3795 | 3800 | 3790 | 1255 |
| 566 | 20250114 | 110700 | 1249335890 | 3790 | 3790 | 3790 | 3790 | 219 |
| 567 | 20250114 | 110600 | 1248505880 | 3790 | 3795 | 3795 | 3790 | 153 |
| 568 | 20250114 | 110500 | 1247925945 | 3790 | 3790 | 3790 | 3790 | 318 |
| 569 | 20250114 | 110400 | 1246720725 | 3790 | 3790 | 3790 | 3790 | 103 |
| 570 | 20250114 | 110300 | 1246330355 | 3785 | 3785 | 3790 | 3785 | 472 |
| 571 | 20250114 | 110200 | 1244543830 | 3785 | 3785 | 3790 | 3785 | 561 |
| 572 | 20250114 | 110100 | 1242420395 | 3790 | 3790 | 3790 | 3790 | 118 |
| 573 | 20250114 | 110000 | 1241973175 | 3790 | 3785 | 3790 | 3780 | 272 |
| 574 | 20250114 | 105900 | 1240943335 | 3780 | 3780 | 3780 | 3770 | 1747 |
| 575 | 20250114 | 105800 | 1234352055 | 3775 | 3790 | 3790 | 3770 | 7123 |
| 576 | 20250114 | 105700 | 1207453000 | 3790 | 3785 | 3790 | 3775 | 22073 |
| 577 | 20250114 | 105600 | 1124051325 | 3785 | 3785 | 3785 | 3785 | 1443 |
| 578 | 20250114 | 105500 | 1118589570 | 3790 | 3790 | 3790 | 3790 | 501 |
| 579 | 20250114 | 105400 | 1116690780 | 3790 | 3790 | 3790 | 3780 | 4294 |
| 580 | 20250114 | 105300 | 1100456175 | 3785 | 3785 | 3790 | 3785 | 2542 |
| 581 | 20250114 | 105200 | 1090834685 | 3785 | 3795 | 3795 | 3785 | 1061 |
| 582 | 20250114 | 105100 | 1086815785 | 3795 | 3785 | 3795 | 3785 | 2614 |
| 583 | 20250114 | 105000 | 1076908750 | 3785 | 3795 | 3795 | 3785 | 1598 |
| 584 | 20250114 | 104900 | 1070854690 | 3795 | 3790 | 3795 | 3790 | 1825 |
| 585 | 20250114 | 104800 | 1063937935 | 3795 | 3795 | 3795 | 3790 | 1640 |
| 586 | 20250114 | 104700 | 1057714485 | 3795 | 3795 | 3795 | 3785 | 746 |
| 587 | 20250114 | 104600 | 1054888235 | 3795 | 3795 | 3795 | 3795 | 6 |
| 588 | 20250114 | 104500 | 1054865465 | 3795 | 3790 | 3795 | 3790 | 19 |
| 589 | 20250114 | 104400 | 1054793405 | 3795 | 3790 | 3795 | 3785 | 1343 |
| 590 | 20250114 | 104300 | 1049708415 | 3785 | 3795 | 3795 | 3785 | 511 |
| 591 | 20250114 | 104200 | 1047769195 | 3795 | 3785 | 3795 | 3785 | 2107 |
| 592 | 20250114 | 104100 | 1039794185 | 3785 | 3800 | 3800 | 3785 | 1968 |
| 593 | 20250114 | 104000 | 1032340415 | 3785 | 3790 | 3800 | 3780 | 345 |
| 594 | 20250114 | 103900 | 1031033775 | 3785 | 3795 | 3795 | 3785 | 741 |
| 595 | 20250114 | 103800 | 1028227090 | 3795 | 3795 | 3795 | 3795 | 589 |
| 596 | 20250114 | 103700 | 1025991835 | 3795 | 3795 | 3795 | 3795 | 1 |
| 597 | 20250114 | 103600 | 1025988040 | 3790 | 3795 | 3795 | 3790 | 524 |
| 598 | 20250114 | 103500 | 1023999505 | 3795 | 3795 | 3795 | 3790 | 936 |
| 599 | 20250114 | 103400 | 1020447495 | 3780 | 3780 | 3780 | 3780 | 93 |
| 600 | 20250114 | 103300 | 1020095955 | 3785 | 3780 | 3785 | 3780 | 1734 |
| 601 | 20250114 | 103200 | 1013536115 | 3780 | 3800 | 3800 | 3780 | 1821 |
| 602 | 20250114 | 103100 | 1006644605 | 3800 | 3795 | 3800 | 3795 | 1370 |
| 603 | 20250114 | 103000 | 1001440650 | 3790 | 3785 | 3790 | 3785 | 2812 |
| 604 | 20250114 | 102900 | 990795655 | 3785 | 3785 | 3785 | 3780 | 810 |
| 605 | 20250114 | 102800 | 987729855 | 3785 | 3770 | 3785 | 3770 | 787 |
| 606 | 20250114 | 102700 | 984756750 | 3760 | 3780 | 3790 | 3760 | 8630 |
| 607 | 20250114 | 102600 | 952241450 | 3775 | 3765 | 3785 | 3765 | 4259 |
| 608 | 20250114 | 102500 | 936183220 | 3760 | 3750 | 3795 | 3750 | 5999 |
| 609 | 20250114 | 102400 | 913580060 | 3755 | 3800 | 3800 | 3750 | 21129 |
| 610 | 20250114 | 102300 | 833946200 | 3795 | 3795 | 3795 | 3795 | 146 |
| 611 | 20250114 | 102200 | 833392130 | 3790 | 3790 | 3790 | 3785 | 2365 |
| 612 | 20250114 | 102100 | 824435895 | 3790 | 3805 | 3805 | 3790 | 6719 |
| 613 | 20250114 | 102000 | 798955520 | 3805 | 3810 | 3815 | 3795 | 6063 |
| 614 | 20250114 | 101900 | 775926770 | 3810 | 3810 | 3820 | 3810 | 57 |
| 615 | 20250114 | 101800 | 775709500 | 3810 | 3810 | 3810 | 3805 | 1911 |
| 616 | 20250114 | 101700 | 768428705 | 3810 | 3810 | 3810 | 3805 | 511 |
| 617 | 20250114 | 101600 | 766483945 | 3810 | 3810 | 3830 | 3810 | 601 |
| 618 | 20250114 | 101500 | 764193570 | 3810 | 3800 | 3810 | 3800 | 604 |
| 619 | 20250114 | 101400 | 761894190 | 3795 | 3790 | 3800 | 3790 | 3224 |
| 620 | 20250114 | 101300 | 749665550 | 3790 | 3815 | 3815 | 3790 | 18230 |
| 621 | 20250114 | 101200 | 680353330 | 3815 | 3840 | 3845 | 3805 | 27950 |
| 622 | 20250114 | 101100 | 573517455 | 3840 | 3835 | 3845 | 3835 | 22 |
| 623 | 20250114 | 101000 | 573432945 | 3835 | 3830 | 3845 | 3830 | 7540 |
| 624 | 20250114 | 100900 | 544549650 | 3830 | 3840 | 3840 | 3830 | 10093 |
| 625 | 20250114 | 100800 | 505841685 | 3840 | 3850 | 3850 | 3840 | 5442 |
| 626 | 20250114 | 100700 | 484929925 | 3855 | 3855 | 3855 | 3855 | 14 |
| 627 | 20250114 | 100600 | 484875955 | 3855 | 3860 | 3860 | 3855 | 552 |
| 628 | 20250114 | 100500 | 482747975 | 3855 | 3850 | 3860 | 3850 | 605 |
| 629 | 20250114 | 100400 | 480416180 | 3850 | 3850 | 3850 | 3850 | 1088 |
| 630 | 20250114 | 100300 | 476227380 | 3845 | 3845 | 3850 | 3845 | 419 |
| 631 | 20250114 | 100200 | 474616320 | 3850 | 3850 | 3850 | 3850 | 4 |
| 632 | 20250114 | 100100 | 474600920 | 3845 | 3850 | 3850 | 3845 | 111 |
| 633 | 20250114 | 100000 | 474173625 | 3850 | 3840 | 3850 | 3840 | 861 |
| 634 | 20250114 | 095900 | 470867355 | 3840 | 3845 | 3850 | 3840 | 702 |
| 635 | 20250114 | 095800 | 468171650 | 3840 | 3855 | 3855 | 3840 | 157 |
| 636 | 20250114 | 095700 | 467568355 | 3840 | 3855 | 3855 | 3840 | 2618 |
| 637 | 20250114 | 095600 | 457496415 | 3855 | 3860 | 3860 | 3855 | 147 |
| 638 | 20250114 | 095500 | 456929580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 639 | 20250114 | 095400 | 456929580 | 3855 | 3860 | 3860 | 3855 | 101 |
| 640 | 20250114 | 095300 | 456540220 | 3860 | 3865 | 3865 | 3855 | 26 |
| 641 | 20250114 | 095200 | 456439930 | 3865 | 3850 | 3865 | 3850 | 635 |
| 642 | 20250114 | 095100 | 453989360 | 3855 | 3850 | 3855 | 3850 | 260 |
| 643 | 20250114 | 095000 | 452988260 | 3850 | 3845 | 3850 | 3835 | 7126 |
| 644 | 20250114 | 094900 | 425653630 | 3845 | 3845 | 3845 | 3835 | 3875 |
| 645 | 20250114 | 094800 | 410774360 | 3845 | 3850 | 3855 | 3840 | 4647 |
| 646 | 20250114 | 094700 | 392913135 | 3855 | 3855 | 3855 | 3855 | 873 |
| 647 | 20250114 | 094600 | 389547720 | 3865 | 3860 | 3865 | 3860 | 141 |
| 648 | 20250114 | 094500 | 389003405 | 3865 | 3865 | 3865 | 3860 | 856 |
| 649 | 20250114 | 094400 | 385698295 | 3860 | 3865 | 3865 | 3860 | 393 |
| 650 | 20250114 | 094300 | 384180445 | 3865 | 3865 | 3865 | 3865 | 100 |
| 651 | 20250114 | 094200 | 383793945 | 3865 | 3865 | 3865 | 3860 | 264 |
| 652 | 20250114 | 094100 | 382774885 | 3865 | 3860 | 3865 | 3860 | 305 |
| 653 | 20250114 | 094000 | 381597565 | 3860 | 3860 | 3865 | 3850 | 932 |
| 654 | 20250114 | 093900 | 378006745 | 3860 | 3860 | 3860 | 3850 | 5613 |
| 655 | 20250114 | 093800 | 356382995 | 3860 | 3855 | 3865 | 3855 | 573 |
| 656 | 20250114 | 093700 | 354173560 | 3855 | 3855 | 3855 | 3855 | 99 |
| 657 | 20250114 | 093600 | 353791915 | 3865 | 3855 | 3865 | 3855 | 6 |
| 658 | 20250114 | 093500 | 353768745 | 3850 | 3855 | 3855 | 3850 | 6701 |
| 659 | 20250114 | 093400 | 327964895 | 3850 | 3855 | 3855 | 3850 | 2156 |
| 660 | 20250114 | 093300 | 319664245 | 3850 | 3860 | 3865 | 3850 | 2868 |
| 661 | 20250114 | 093200 | 308616135 | 3860 | 3860 | 3865 | 3860 | 1511 |
| 662 | 20250114 | 093100 | 302780620 | 3860 | 3860 | 3860 | 3855 | 467 |
| 663 | 20250114 | 093000 | 300978635 | 3855 | 3865 | 3870 | 3855 | 4227 |
| 664 | 20250114 | 092900 | 284681505 | 3870 | 3860 | 3870 | 3860 | 82 |
| 665 | 20250114 | 092800 | 284364865 | 3860 | 3870 | 3870 | 3860 | 5213 |
| 666 | 20250114 | 092700 | 264202125 | 3870 | 3855 | 3875 | 3855 | 1964 |
| 667 | 20250114 | 092600 | 256616090 | 3850 | 3865 | 3865 | 3835 | 11227 |
| 668 | 20250114 | 092500 | 213415210 | 3865 | 3860 | 3865 | 3860 | 358 |
| 669 | 20250114 | 092400 | 212031830 | 3860 | 3865 | 3865 | 3855 | 3066 |
| 670 | 20250114 | 092300 | 200199030 | 3865 | 3865 | 3870 | 3860 | 2317 |
| 671 | 20250114 | 092200 | 191243165 | 3870 | 3880 | 3880 | 3870 | 7964 |
| 672 | 20250114 | 092100 | 160410430 | 3885 | 3880 | 3885 | 3880 | 2230 |
| 673 | 20250114 | 092000 | 151758025 | 3885 | 3875 | 3885 | 3875 | 1442 |
| 674 | 20250114 | 091900 | 146169380 | 3875 | 3875 | 3885 | 3875 | 607 |
| 675 | 20250114 | 091800 | 143813630 | 3875 | 3885 | 3890 | 3870 | 3448 |
| 676 | 20250114 | 091700 | 130453715 | 3885 | 3890 | 3895 | 3880 | 1183 |
| 677 | 20250114 | 091600 | 125860110 | 3895 | 3885 | 3900 | 3880 | 1357 |
| 678 | 20250114 | 091500 | 120588645 | 3900 | 3900 | 3900 | 3885 | 5590 |
| 679 | 20250114 | 091400 | 98839935 | 3900 | 3910 | 3910 | 3895 | 3684 |
| 680 | 20250114 | 091300 | 84463725 | 3915 | 3920 | 3920 | 3905 | 1077 |
| 681 | 20250114 | 091200 | 80253975 | 3920 | 3920 | 3920 | 3915 | 116 |
| 682 | 20250114 | 091100 | 79799425 | 3915 | 3905 | 3920 | 3900 | 1379 |
| 683 | 20250114 | 091000 | 74413715 | 3900 | 3900 | 3900 | 3900 | 1170 |
| 684 | 20250114 | 090900 | 69850715 | 3900 | 3910 | 3910 | 3900 | 2550 |
| 685 | 20250114 | 090800 | 59892375 | 3910 | 3925 | 3925 | 3910 | 2068 |
| 686 | 20250114 | 090700 | 51787185 | 3935 | 3935 | 3935 | 3925 | 3724 |
| 687 | 20250114 | 090600 | 37155845 | 3935 | 3935 | 3940 | 3930 | 975 |
| 688 | 20250114 | 090500 | 33319020 | 3940 | 3940 | 3950 | 3940 | 382 |
| 689 | 20250114 | 090400 | 31813920 | 3950 | 3960 | 3960 | 3940 | 572 |
| 690 | 20250114 | 090300 | 29552135 | 3960 | 3945 | 3960 | 3940 | 2097 |
| 691 | 20250114 | 090200 | 21289275 | 3940 | 3945 | 3960 | 3940 | 2128 |
| 692 | 20250114 | 090100 | 12882150 | 3950 | 3955 | 3955 | 3950 | 423 |
| 693 | 20250114 | 090000 | 11209865 | 3955 | 3970 | 3970 | 3950 | 2824 |