30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250122 | 192500 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 6870 |
| 3 | 20250122 | 192400 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 4 | 20250122 | 192300 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 5 | 20250122 | 192200 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 6 | 20250122 | 192100 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 7 | 20250122 | 192000 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 8 | 20250122 | 191900 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 9 | 20250122 | 191800 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 10 | 20250122 | 191700 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 11 | 20250122 | 191600 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 12 | 20250122 | 191500 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 13 | 20250122 | 191400 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 14 | 20250122 | 191300 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 15 | 20250122 | 191200 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 16 | 20250122 | 191100 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 17 | 20250122 | 191000 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 18 | 20250122 | 190900 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 19 | 20250122 | 190800 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 20 | 20250122 | 190700 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 21 | 20250122 | 190600 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 22 | 20250122 | 190500 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 23 | 20250122 | 190400 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 24 | 20250122 | 190300 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 25 | 20250122 | 190200 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 26 | 20250122 | 190100 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 27 | 20250122 | 190000 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 28 | 20250122 | 185900 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 29 | 20250122 | 185800 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 30 | 20250122 | 185700 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 31 | 20250122 | 185600 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 32 | 20250122 | 185500 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 6870 |
| 33 | 20250122 | 185400 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 34 | 20250122 | 185300 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 35 | 20250122 | 185200 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 36 | 20250122 | 185100 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 37 | 20250122 | 185000 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 38 | 20250122 | 184900 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 39 | 20250122 | 184800 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 40 | 20250122 | 184700 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 41 | 20250122 | 184600 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 42 | 20250122 | 184500 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 43 | 20250122 | 184400 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 44 | 20250122 | 184300 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 45 | 20250122 | 184200 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 46 | 20250122 | 184100 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 47 | 20250122 | 184000 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 48 | 20250122 | 183900 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 49 | 20250122 | 183800 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 50 | 20250122 | 183700 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 51 | 20250122 | 183600 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 52 | 20250122 | 183500 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 53 | 20250122 | 183400 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 54 | 20250122 | 183300 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 55 | 20250122 | 183200 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 56 | 20250122 | 183100 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 57 | 20250122 | 183000 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 58 | 20250122 | 182900 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 59 | 20250122 | 182800 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 60 | 20250122 | 182700 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 61 | 20250122 | 182600 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 62 | 20250122 | 182500 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 6870 |
| 63 | 20250122 | 182400 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 64 | 20250122 | 182300 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 65 | 20250122 | 182200 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 66 | 20250122 | 182100 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 67 | 20250122 | 182000 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 68 | 20250122 | 181900 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 69 | 20250122 | 181800 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 70 | 20250122 | 181700 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 71 | 20250122 | 181600 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 72 | 20250122 | 181500 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 73 | 20250122 | 181400 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 74 | 20250122 | 181300 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 75 | 20250122 | 181200 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 76 | 20250122 | 181100 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 77 | 20250122 | 181000 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 78 | 20250122 | 180900 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 79 | 20250122 | 180800 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 80 | 20250122 | 180700 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 81 | 20250122 | 180600 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 82 | 20250122 | 180500 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 83 | 20250122 | 180400 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 84 | 20250122 | 180300 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 85 | 20250122 | 180200 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 86 | 20250122 | 180100 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 87 | 20250122 | 180000 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 88 | 20250122 | 175900 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 89 | 20250122 | 175800 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 90 | 20250122 | 175700 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 91 | 20250122 | 175600 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 92 | 20250122 | 175500 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 6870 |
| 93 | 20250122 | 175400 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 94 | 20250122 | 175300 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 95 | 20250122 | 175200 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 96 | 20250122 | 175100 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 97 | 20250122 | 175000 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 98 | 20250122 | 174900 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 99 | 20250122 | 174800 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 100 | 20250122 | 174700 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 101 | 20250122 | 174600 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 102 | 20250122 | 174500 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 103 | 20250122 | 174400 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 104 | 20250122 | 174300 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 105 | 20250122 | 174200 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 106 | 20250122 | 174100 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 107 | 20250122 | 174000 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 108 | 20250122 | 173900 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 109 | 20250122 | 173800 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 110 | 20250122 | 173700 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 111 | 20250122 | 173600 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 112 | 20250122 | 173500 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 113 | 20250122 | 173400 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 114 | 20250122 | 173300 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 115 | 20250122 | 173200 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 116 | 20250122 | 173100 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 117 | 20250122 | 173000 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 118 | 20250122 | 172900 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 119 | 20250122 | 172800 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 120 | 20250122 | 172700 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 121 | 20250122 | 172600 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 122 | 20250122 | 172500 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 6870 |
| 123 | 20250122 | 172400 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 124 | 20250122 | 172300 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 125 | 20250122 | 172200 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 126 | 20250122 | 172100 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 127 | 20250122 | 172000 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 128 | 20250122 | 171900 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 129 | 20250122 | 171800 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 130 | 20250122 | 171700 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 131 | 20250122 | 171600 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 132 | 20250122 | 171500 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 133 | 20250122 | 171400 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 134 | 20250122 | 171300 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 135 | 20250122 | 171200 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 136 | 20250122 | 171100 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 137 | 20250122 | 171000 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 138 | 20250122 | 170900 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 139 | 20250122 | 170800 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 140 | 20250122 | 170700 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 141 | 20250122 | 170600 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 142 | 20250122 | 170500 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 143 | 20250122 | 170400 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 144 | 20250122 | 170300 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 145 | 20250122 | 170200 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 146 | 20250122 | 170100 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 147 | 20250122 | 170000 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 148 | 20250122 | 165900 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 149 | 20250122 | 165800 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 150 | 20250122 | 165700 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 151 | 20250122 | 165600 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 152 | 20250122 | 165500 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 6870 |
| 153 | 20250122 | 165400 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 154 | 20250122 | 165300 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 155 | 20250122 | 165200 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 156 | 20250122 | 165100 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 157 | 20250122 | 165000 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 158 | 20250122 | 164900 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 159 | 20250122 | 164800 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 160 | 20250122 | 164700 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 161 | 20250122 | 164600 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 162 | 20250122 | 164500 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 163 | 20250122 | 164400 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 164 | 20250122 | 164300 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 165 | 20250122 | 164200 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 166 | 20250122 | 164100 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 167 | 20250122 | 164000 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 168 | 20250122 | 163900 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 169 | 20250122 | 163800 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 170 | 20250122 | 163700 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 171 | 20250122 | 163600 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 172 | 20250122 | 163500 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 173 | 20250122 | 163400 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 174 | 20250122 | 163300 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 175 | 20250122 | 163200 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 176 | 20250122 | 163100 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 177 | 20250122 | 163000 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 178 | 20250122 | 162900 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 179 | 20250122 | 162800 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 180 | 20250122 | 162700 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 181 | 20250122 | 162600 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 182 | 20250122 | 162500 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 6870 |
| 183 | 20250122 | 162400 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 184 | 20250122 | 162300 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 185 | 20250122 | 162200 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 186 | 20250122 | 162100 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 187 | 20250122 | 162000 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 188 | 20250122 | 161900 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 189 | 20250122 | 161800 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 190 | 20250122 | 161700 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 191 | 20250122 | 161600 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 192 | 20250122 | 161500 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 193 | 20250122 | 161400 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 194 | 20250122 | 161300 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 195 | 20250122 | 161200 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 196 | 20250122 | 161100 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 197 | 20250122 | 161000 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 198 | 20250122 | 160900 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 199 | 20250122 | 160800 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 200 | 20250122 | 160700 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 201 | 20250122 | 160600 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 202 | 20250122 | 160500 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 203 | 20250122 | 160400 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 204 | 20250122 | 160300 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 205 | 20250122 | 160200 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 206 | 20250122 | 160100 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 207 | 20250122 | 160000 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 208 | 20250122 | 155900 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 209 | 20250122 | 155800 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 210 | 20250122 | 155700 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 211 | 20250122 | 155600 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 212 | 20250122 | 155500 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 6870 |
| 213 | 20250122 | 155400 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 214 | 20250122 | 155300 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 215 | 20250122 | 155200 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 216 | 20250122 | 155100 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 217 | 20250122 | 155000 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 218 | 20250122 | 154900 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 219 | 20250122 | 154800 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 220 | 20250122 | 154700 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 221 | 20250122 | 154600 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 222 | 20250122 | 154500 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 223 | 20250122 | 154400 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 224 | 20250122 | 154300 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 225 | 20250122 | 154200 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 226 | 20250122 | 154100 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 227 | 20250122 | 154000 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 228 | 20250122 | 153900 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 229 | 20250122 | 153800 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 230 | 20250122 | 153700 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 231 | 20250122 | 153600 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 232 | 20250122 | 153500 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 233 | 20250122 | 153400 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 234 | 20250122 | 153300 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 235 | 20250122 | 153200 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 236 | 20250122 | 153100 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 237 | 20250122 | 153000 | 1208114435 | 3670 | 3670 | 3670 | 3670 | 6870 |
| 238 | 20250122 | 152900 | 1182901535 | 3685 | 3685 | 3685 | 3685 | 0 |
| 239 | 20250122 | 152800 | 1182901535 | 3685 | 3685 | 3685 | 3685 | 0 |
| 240 | 20250122 | 152700 | 1182901535 | 3685 | 3685 | 3685 | 3685 | 0 |
| 241 | 20250122 | 152600 | 1182901535 | 3685 | 3685 | 3685 | 3685 | 0 |
| 242 | 20250122 | 152500 | 1182901535 | 3685 | 3685 | 3685 | 3685 | 0 |
| 243 | 20250122 | 152400 | 1182901535 | 3685 | 3685 | 3685 | 3685 | 0 |
| 244 | 20250122 | 152300 | 1182901535 | 3685 | 3685 | 3685 | 3685 | 0 |
| 245 | 20250122 | 152200 | 1182901535 | 3685 | 3685 | 3685 | 3685 | 0 |
| 246 | 20250122 | 152100 | 1182901535 | 3685 | 3685 | 3685 | 3685 | 0 |
| 247 | 20250122 | 152000 | 1182901535 | 3685 | 3685 | 3685 | 3685 | 0 |
| 248 | 20250122 | 151900 | 1182901535 | 3685 | 3680 | 3685 | 3670 | 749 |
| 249 | 20250122 | 151800 | 1180147695 | 3670 | 3680 | 3680 | 3670 | 67 |
| 250 | 20250122 | 151700 | 1179901520 | 3675 | 3680 | 3680 | 3670 | 1501 |
| 251 | 20250122 | 151600 | 1174386870 | 3670 | 3675 | 3680 | 3665 | 4724 |
| 252 | 20250122 | 151500 | 1157038740 | 3675 | 3685 | 3685 | 3675 | 1398 |
| 253 | 20250122 | 151400 | 1151896610 | 3680 | 3680 | 3685 | 3680 | 295 |
| 254 | 20250122 | 151300 | 1150810985 | 3680 | 3680 | 3685 | 3680 | 2999 |
| 255 | 20250122 | 151200 | 1139774660 | 3685 | 3680 | 3685 | 3680 | 710 |
| 256 | 20250122 | 151100 | 1137160815 | 3680 | 3685 | 3685 | 3675 | 3743 |
| 257 | 20250122 | 151000 | 1123389625 | 3685 | 3685 | 3690 | 3680 | 2058 |
| 258 | 20250122 | 150900 | 1115806385 | 3685 | 3695 | 3695 | 3685 | 8466 |
| 259 | 20250122 | 150800 | 1084578110 | 3695 | 3700 | 3700 | 3695 | 115 |
| 260 | 20250122 | 150700 | 1084153170 | 3700 | 3705 | 3705 | 3700 | 3 |
| 261 | 20250122 | 150600 | 1084142060 | 3705 | 3705 | 3705 | 3705 | 11 |
| 262 | 20250122 | 150500 | 1084101305 | 3705 | 3705 | 3705 | 3700 | 1081 |
| 263 | 20250122 | 150400 | 1080101115 | 3705 | 3705 | 3705 | 3700 | 1269 |
| 264 | 20250122 | 150300 | 1075405750 | 3705 | 3705 | 3705 | 3705 | 50 |
| 265 | 20250122 | 150200 | 1075220500 | 3700 | 3700 | 3700 | 3700 | 0 |
| 266 | 20250122 | 150100 | 1075220500 | 3700 | 3705 | 3705 | 3700 | 213 |
| 267 | 20250122 | 150000 | 1074431850 | 3705 | 3700 | 3705 | 3700 | 651 |
| 268 | 20250122 | 145900 | 1072023145 | 3705 | 3700 | 3705 | 3700 | 4901 |
| 269 | 20250122 | 145800 | 1053868830 | 3700 | 3700 | 3700 | 3700 | 38 |
| 270 | 20250122 | 145700 | 1053728230 | 3705 | 3705 | 3705 | 3705 | 10 |
| 271 | 20250122 | 145600 | 1053691180 | 3705 | 3705 | 3705 | 3705 | 0 |
| 272 | 20250122 | 145500 | 1053691180 | 3705 | 3705 | 3705 | 3705 | 785 |
| 273 | 20250122 | 145400 | 1050782755 | 3710 | 3710 | 3710 | 3710 | 0 |
| 274 | 20250122 | 145300 | 1050782755 | 3710 | 3710 | 3710 | 3710 | 1 |
| 275 | 20250122 | 145200 | 1050779045 | 3705 | 3705 | 3705 | 3705 | 200 |
| 276 | 20250122 | 145100 | 1050038045 | 3705 | 3700 | 3705 | 3700 | 1182 |
| 277 | 20250122 | 145000 | 1045662810 | 3700 | 3700 | 3700 | 3700 | 1491 |
| 278 | 20250122 | 144900 | 1040146110 | 3700 | 3700 | 3700 | 3700 | 200 |
| 279 | 20250122 | 144800 | 1039406110 | 3705 | 3700 | 3705 | 3700 | 81 |
| 280 | 20250122 | 144700 | 1039106405 | 3700 | 3705 | 3705 | 3700 | 41 |
| 281 | 20250122 | 144600 | 1038954680 | 3705 | 3705 | 3705 | 3705 | 0 |
| 282 | 20250122 | 144500 | 1038954680 | 3705 | 3705 | 3705 | 3695 | 37 |
| 283 | 20250122 | 144400 | 1038817695 | 3705 | 3700 | 3705 | 3695 | 370 |
| 284 | 20250122 | 144300 | 1037448690 | 3700 | 3700 | 3700 | 3700 | 303 |
| 285 | 20250122 | 144200 | 1036327590 | 3700 | 3705 | 3705 | 3700 | 358 |
| 286 | 20250122 | 144100 | 1035002985 | 3700 | 3700 | 3700 | 3700 | 170 |
| 287 | 20250122 | 144000 | 1034373985 | 3700 | 3700 | 3700 | 3700 | 1300 |
| 288 | 20250122 | 143900 | 1029563985 | 3705 | 3705 | 3705 | 3705 | 0 |
| 289 | 20250122 | 143800 | 1029563985 | 3705 | 3705 | 3705 | 3705 | 100 |
| 290 | 20250122 | 143700 | 1029193485 | 3705 | 3705 | 3705 | 3705 | 135 |
| 291 | 20250122 | 143600 | 1028693310 | 3700 | 3705 | 3705 | 3700 | 745 |
| 292 | 20250122 | 143500 | 1025936335 | 3700 | 3700 | 3700 | 3700 | 1500 |
| 293 | 20250122 | 143400 | 1020386335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 294 | 20250122 | 143300 | 1020386335 | 3700 | 3700 | 3700 | 3700 | 1 |
| 295 | 20250122 | 143200 | 1020382635 | 3705 | 3705 | 3705 | 3705 | 823 |
| 296 | 20250122 | 143100 | 1017333420 | 3710 | 3710 | 3710 | 3710 | 200 |
| 297 | 20250122 | 143000 | 1016591420 | 3710 | 3710 | 3710 | 3710 | 0 |
| 298 | 20250122 | 142900 | 1016591420 | 3710 | 3710 | 3710 | 3710 | 526 |
| 299 | 20250122 | 142800 | 1014639960 | 3710 | 3705 | 3710 | 3705 | 51 |
| 300 | 20250122 | 142700 | 1014450975 | 3705 | 3705 | 3705 | 3705 | 0 |
| 301 | 20250122 | 142600 | 1014450975 | 3705 | 3705 | 3705 | 3705 | 920 |
| 302 | 20250122 | 142500 | 1011042375 | 3705 | 3705 | 3705 | 3705 | 15 |
| 303 | 20250122 | 142400 | 1010986800 | 3710 | 3710 | 3710 | 3710 | 0 |
| 304 | 20250122 | 142300 | 1010986800 | 3710 | 3710 | 3710 | 3710 | 1 |
| 305 | 20250122 | 142200 | 1010983090 | 3705 | 3705 | 3705 | 3705 | 1 |
| 306 | 20250122 | 142100 | 1010979385 | 3710 | 3710 | 3710 | 3710 | 0 |
| 307 | 20250122 | 142000 | 1010979385 | 3710 | 3705 | 3710 | 3705 | 73 |
| 308 | 20250122 | 141900 | 1010708855 | 3710 | 3710 | 3710 | 3710 | 0 |
| 309 | 20250122 | 141800 | 1010708855 | 3710 | 3710 | 3710 | 3710 | 1 |
| 310 | 20250122 | 141700 | 1010705145 | 3710 | 3710 | 3710 | 3710 | 1 |
| 311 | 20250122 | 141600 | 1010701435 | 3705 | 3710 | 3710 | 3705 | 184 |
| 312 | 20250122 | 141500 | 1010019210 | 3705 | 3705 | 3705 | 3705 | 0 |
| 313 | 20250122 | 141400 | 1010019210 | 3705 | 3710 | 3710 | 3705 | 301 |
| 314 | 20250122 | 141300 | 1008904000 | 3705 | 3705 | 3705 | 3705 | 65 |
| 315 | 20250122 | 141200 | 1008663175 | 3710 | 3710 | 3710 | 3710 | 1 |
| 316 | 20250122 | 141100 | 1008659465 | 3710 | 3705 | 3710 | 3705 | 57 |
| 317 | 20250122 | 141000 | 1008448275 | 3705 | 3705 | 3705 | 3705 | 1 |
| 318 | 20250122 | 140900 | 1008444570 | 3700 | 3705 | 3705 | 3700 | 101 |
| 319 | 20250122 | 140800 | 1008070865 | 3695 | 3695 | 3695 | 3695 | 250 |
| 320 | 20250122 | 140700 | 1007147115 | 3705 | 3705 | 3705 | 3705 | 1 |
| 321 | 20250122 | 140600 | 1007143410 | 3705 | 3705 | 3705 | 3705 | 1 |
| 322 | 20250122 | 140500 | 1007139705 | 3695 | 3700 | 3705 | 3695 | 502 |
| 323 | 20250122 | 140400 | 1005284320 | 3700 | 3700 | 3700 | 3700 | 1 |
| 324 | 20250122 | 140300 | 1005280620 | 3700 | 3700 | 3700 | 3700 | 197 |
| 325 | 20250122 | 140200 | 1004551720 | 3700 | 3700 | 3700 | 3700 | 353 |
| 326 | 20250122 | 140100 | 1003245620 | 3705 | 3705 | 3705 | 3705 | 0 |
| 327 | 20250122 | 140000 | 1003245620 | 3705 | 3700 | 3705 | 3700 | 26 |
| 328 | 20250122 | 135900 | 1003149415 | 3700 | 3700 | 3700 | 3700 | 47 |
| 329 | 20250122 | 135800 | 1002975515 | 3700 | 3700 | 3700 | 3695 | 177 |
| 330 | 20250122 | 135700 | 1002320735 | 3705 | 3700 | 3705 | 3700 | 135 |
| 331 | 20250122 | 135600 | 1001821230 | 3700 | 3700 | 3700 | 3700 | 0 |
| 332 | 20250122 | 135500 | 1001821230 | 3700 | 3695 | 3700 | 3695 | 1567 |
| 333 | 20250122 | 135400 | 996031160 | 3700 | 3700 | 3700 | 3700 | 165 |
| 334 | 20250122 | 135300 | 995420660 | 3700 | 3695 | 3700 | 3695 | 2157 |
| 335 | 20250122 | 135200 | 987439765 | 3695 | 3695 | 3695 | 3695 | 2700 |
| 336 | 20250122 | 135100 | 977463265 | 3700 | 3700 | 3700 | 3700 | 5 |
| 337 | 20250122 | 135000 | 977444765 | 3700 | 3705 | 3705 | 3700 | 1297 |
| 338 | 20250122 | 134900 | 972645815 | 3705 | 3705 | 3705 | 3705 | 141 |
| 339 | 20250122 | 134800 | 972123410 | 3705 | 3705 | 3705 | 3705 | 436 |
| 340 | 20250122 | 134700 | 970508030 | 3705 | 3705 | 3705 | 3705 | 1 |
| 341 | 20250122 | 134600 | 970504325 | 3710 | 3710 | 3710 | 3710 | 1 |
| 342 | 20250122 | 134500 | 970500615 | 3710 | 3710 | 3710 | 3710 | 0 |
| 343 | 20250122 | 134400 | 970500615 | 3710 | 3710 | 3710 | 3710 | 0 |
| 344 | 20250122 | 134300 | 970500615 | 3710 | 3710 | 3710 | 3700 | 6 |
| 345 | 20250122 | 134200 | 970478365 | 3710 | 3710 | 3710 | 3710 | 4 |
| 346 | 20250122 | 134100 | 970463525 | 3700 | 3700 | 3710 | 3700 | 2113 |
| 347 | 20250122 | 134000 | 962644395 | 3710 | 3705 | 3710 | 3705 | 1172 |
| 348 | 20250122 | 133900 | 958297130 | 3705 | 3705 | 3705 | 3705 | 573 |
| 349 | 20250122 | 133800 | 956174165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 350 | 20250122 | 133700 | 956174165 | 3710 | 3710 | 3710 | 3710 | 6 |
| 351 | 20250122 | 133600 | 956151905 | 3705 | 3705 | 3705 | 3705 | 100 |
| 352 | 20250122 | 133500 | 955781405 | 3710 | 3710 | 3710 | 3710 | 0 |
| 353 | 20250122 | 133400 | 955781405 | 3710 | 3710 | 3710 | 3710 | 0 |
| 354 | 20250122 | 133300 | 955781405 | 3710 | 3710 | 3710 | 3710 | 1 |
| 355 | 20250122 | 133200 | 955777695 | 3700 | 3705 | 3710 | 3700 | 1865 |
| 356 | 20250122 | 133100 | 948875295 | 3710 | 3710 | 3710 | 3710 | 0 |
| 357 | 20250122 | 133000 | 948875295 | 3710 | 3710 | 3710 | 3710 | 30 |
| 358 | 20250122 | 132900 | 948763995 | 3710 | 3710 | 3710 | 3710 | 1 |
| 359 | 20250122 | 132800 | 948760285 | 3705 | 3705 | 3705 | 3700 | 1035 |
| 360 | 20250122 | 132700 | 944925660 | 3700 | 3700 | 3700 | 3700 | 155 |
| 361 | 20250122 | 132600 | 944352160 | 3705 | 3705 | 3705 | 3705 | 1 |
| 362 | 20250122 | 132500 | 944348455 | 3700 | 3705 | 3705 | 3695 | 8 |
| 363 | 20250122 | 132400 | 944318880 | 3700 | 3700 | 3705 | 3700 | 226 |
| 364 | 20250122 | 132300 | 943482675 | 3705 | 3705 | 3705 | 3705 | 0 |
| 365 | 20250122 | 132200 | 943482675 | 3705 | 3705 | 3705 | 3705 | 0 |
| 366 | 20250122 | 132100 | 943482675 | 3705 | 3705 | 3705 | 3705 | 0 |
| 367 | 20250122 | 132000 | 943482675 | 3705 | 3705 | 3705 | 3705 | 82 |
| 368 | 20250122 | 131900 | 943178865 | 3705 | 3705 | 3705 | 3705 | 0 |
| 369 | 20250122 | 131800 | 943178865 | 3705 | 3700 | 3705 | 3700 | 182 |
| 370 | 20250122 | 131700 | 942505460 | 3695 | 3710 | 3710 | 3695 | 1919 |
| 371 | 20250122 | 131600 | 935413145 | 3705 | 3705 | 3705 | 3705 | 99 |
| 372 | 20250122 | 131500 | 935046350 | 3710 | 3710 | 3710 | 3710 | 0 |
| 373 | 20250122 | 131400 | 935046350 | 3710 | 3705 | 3710 | 3705 | 420 |
| 374 | 20250122 | 131300 | 933490245 | 3700 | 3700 | 3700 | 3700 | 23 |
| 375 | 20250122 | 131200 | 933405145 | 3700 | 3690 | 3700 | 3690 | 609 |
| 376 | 20250122 | 131100 | 931156460 | 3690 | 3695 | 3695 | 3690 | 698 |
| 377 | 20250122 | 131000 | 928580830 | 3690 | 3695 | 3695 | 3690 | 235 |
| 378 | 20250122 | 130900 | 927713505 | 3700 | 3700 | 3700 | 3700 | 3 |
| 379 | 20250122 | 130800 | 927702405 | 3700 | 3690 | 3700 | 3690 | 320 |
| 380 | 20250122 | 130700 | 926521500 | 3700 | 3700 | 3700 | 3700 | 0 |
| 381 | 20250122 | 130600 | 926521500 | 3700 | 3700 | 3700 | 3700 | 0 |
| 382 | 20250122 | 130500 | 926521500 | 3700 | 3700 | 3700 | 3700 | 0 |
| 383 | 20250122 | 130400 | 926521500 | 3700 | 3690 | 3700 | 3685 | 603 |
| 384 | 20250122 | 130300 | 924298335 | 3685 | 3690 | 3690 | 3685 | 150 |
| 385 | 20250122 | 130200 | 923745555 | 3695 | 3695 | 3695 | 3695 | 37 |
| 386 | 20250122 | 130100 | 923608840 | 3695 | 3695 | 3695 | 3695 | 1 |
| 387 | 20250122 | 130000 | 923605145 | 3690 | 3685 | 3690 | 3680 | 3238 |
| 388 | 20250122 | 125900 | 911686650 | 3685 | 3685 | 3685 | 3680 | 1669 |
| 389 | 20250122 | 125800 | 905538895 | 3685 | 3685 | 3695 | 3680 | 1150 |
| 390 | 20250122 | 125700 | 901303715 | 3685 | 3690 | 3690 | 3685 | 585 |
| 391 | 20250122 | 125600 | 899147835 | 3685 | 3690 | 3690 | 3685 | 330 |
| 392 | 20250122 | 125500 | 897931735 | 3685 | 3685 | 3690 | 3685 | 156 |
| 393 | 20250122 | 125400 | 897356870 | 3685 | 3695 | 3695 | 3685 | 1164 |
| 394 | 20250122 | 125300 | 893066380 | 3695 | 3695 | 3695 | 3695 | 4 |
| 395 | 20250122 | 125200 | 893051600 | 3700 | 3700 | 3700 | 3690 | 12342 |
| 396 | 20250122 | 125100 | 847410895 | 3705 | 3705 | 3705 | 3705 | 7 |
| 397 | 20250122 | 125000 | 847384960 | 3705 | 3710 | 3710 | 3705 | 20 |
| 398 | 20250122 | 124900 | 847310855 | 3705 | 3705 | 3705 | 3705 | 525 |
| 399 | 20250122 | 124800 | 845365730 | 3705 | 3705 | 3705 | 3705 | 50 |
| 400 | 20250122 | 124700 | 845180480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 401 | 20250122 | 124600 | 845180480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 402 | 20250122 | 124500 | 845180480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 403 | 20250122 | 124400 | 845180480 | 3705 | 3705 | 3715 | 3705 | 462 |
| 404 | 20250122 | 124300 | 843468760 | 3710 | 3710 | 3710 | 3710 | 200 |
| 405 | 20250122 | 124200 | 842726760 | 3715 | 3715 | 3715 | 3715 | 0 |
| 406 | 20250122 | 124100 | 842726760 | 3715 | 3715 | 3715 | 3715 | 1001 |
| 407 | 20250122 | 124000 | 839008045 | 3700 | 3715 | 3715 | 3700 | 128 |
| 408 | 20250122 | 123900 | 838534430 | 3710 | 3710 | 3710 | 3710 | 1399 |
| 409 | 20250122 | 123800 | 833344140 | 3710 | 3700 | 3710 | 3700 | 209 |
| 410 | 20250122 | 123700 | 832570830 | 3710 | 3710 | 3710 | 3710 | 0 |
| 411 | 20250122 | 123600 | 832570830 | 3710 | 3710 | 3710 | 3710 | 0 |
| 412 | 20250122 | 123500 | 832570830 | 3710 | 3710 | 3710 | 3710 | 0 |
| 413 | 20250122 | 123400 | 832570830 | 3710 | 3705 | 3710 | 3700 | 2234 |
| 414 | 20250122 | 123300 | 824304465 | 3700 | 3715 | 3715 | 3700 | 933 |
| 415 | 20250122 | 123200 | 820847710 | 3715 | 3715 | 3715 | 3715 | 0 |
| 416 | 20250122 | 123100 | 820847710 | 3715 | 3705 | 3715 | 3705 | 11 |
| 417 | 20250122 | 123000 | 820806945 | 3705 | 3705 | 3705 | 3705 | 348 |
| 418 | 20250122 | 122900 | 819517605 | 3715 | 3710 | 3715 | 3710 | 10 |
| 419 | 20250122 | 122800 | 819480500 | 3715 | 3715 | 3715 | 3715 | 4 |
| 420 | 20250122 | 122700 | 819465640 | 3710 | 3710 | 3710 | 3710 | 1 |
| 421 | 20250122 | 122600 | 819461930 | 3705 | 3705 | 3705 | 3705 | 274 |
| 422 | 20250122 | 122500 | 818446760 | 3710 | 3710 | 3710 | 3710 | 0 |
| 423 | 20250122 | 122400 | 818446760 | 3710 | 3710 | 3710 | 3710 | 20 |
| 424 | 20250122 | 122300 | 818372560 | 3715 | 3710 | 3715 | 3710 | 24 |
| 425 | 20250122 | 122200 | 818283510 | 3715 | 3715 | 3715 | 3715 | 0 |
| 426 | 20250122 | 122100 | 818283510 | 3715 | 3715 | 3715 | 3715 | 1 |
| 427 | 20250122 | 122000 | 818279795 | 3705 | 3705 | 3705 | 3705 | 1 |
| 428 | 20250122 | 121900 | 818276090 | 3705 | 3705 | 3705 | 3705 | 0 |
| 429 | 20250122 | 121800 | 818276090 | 3705 | 3705 | 3705 | 3705 | 100 |
| 430 | 20250122 | 121700 | 817905590 | 3715 | 3710 | 3715 | 3710 | 23 |
| 431 | 20250122 | 121600 | 817820255 | 3705 | 3710 | 3710 | 3705 | 685 |
| 432 | 20250122 | 121500 | 815278930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 433 | 20250122 | 121400 | 815278930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 434 | 20250122 | 121300 | 815278930 | 3715 | 3715 | 3715 | 3715 | 42 |
| 435 | 20250122 | 121200 | 815122900 | 3715 | 3715 | 3715 | 3715 | 0 |
| 436 | 20250122 | 121100 | 815122900 | 3715 | 3715 | 3715 | 3715 | 0 |
| 437 | 20250122 | 121000 | 815122900 | 3715 | 3715 | 3715 | 3715 | 1 |
| 438 | 20250122 | 120900 | 815119185 | 3710 | 3710 | 3710 | 3710 | 1334 |
| 439 | 20250122 | 120800 | 810170045 | 3710 | 3705 | 3710 | 3705 | 160 |
| 440 | 20250122 | 120700 | 809576745 | 3710 | 3710 | 3710 | 3710 | 2 |
| 441 | 20250122 | 120600 | 809569325 | 3710 | 3700 | 3710 | 3700 | 2 |
| 442 | 20250122 | 120500 | 809561915 | 3710 | 3710 | 3710 | 3710 | 0 |
| 443 | 20250122 | 120400 | 809561915 | 3710 | 3700 | 3710 | 3700 | 1101 |
| 444 | 20250122 | 120300 | 805487205 | 3700 | 3710 | 3710 | 3700 | 1793 |
| 445 | 20250122 | 120200 | 798845385 | 3700 | 3700 | 3700 | 3700 | 1 |
| 446 | 20250122 | 120100 | 798841685 | 3710 | 3710 | 3710 | 3710 | 23 |
| 447 | 20250122 | 120000 | 798756355 | 3705 | 3710 | 3710 | 3705 | 158 |
| 448 | 20250122 | 115900 | 798170915 | 3710 | 3710 | 3710 | 3710 | 25 |
| 449 | 20250122 | 115800 | 798078165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 450 | 20250122 | 115700 | 798078165 | 3710 | 3710 | 3710 | 3705 | 2204 |
| 451 | 20250122 | 115600 | 789912335 | 3705 | 3705 | 3705 | 3705 | 527 |
| 452 | 20250122 | 115500 | 787959800 | 3705 | 3705 | 3705 | 3705 | 1800 |
| 453 | 20250122 | 115400 | 781290800 | 3710 | 3710 | 3710 | 3710 | 35 |
| 454 | 20250122 | 115300 | 781160950 | 3710 | 3705 | 3710 | 3705 | 501 |
| 455 | 20250122 | 115200 | 779304740 | 3705 | 3705 | 3705 | 3705 | 613 |
| 456 | 20250122 | 115100 | 777033575 | 3705 | 3705 | 3705 | 3705 | 407 |
| 457 | 20250122 | 115000 | 775525640 | 3705 | 3705 | 3710 | 3705 | 579 |
| 458 | 20250122 | 114900 | 773380240 | 3710 | 3710 | 3710 | 3710 | 13 |
| 459 | 20250122 | 114800 | 773332010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 460 | 20250122 | 114700 | 773332010 | 3710 | 3710 | 3710 | 3705 | 584 |
| 461 | 20250122 | 114600 | 771166660 | 3700 | 3700 | 3700 | 3700 | 669 |
| 462 | 20250122 | 114500 | 768691360 | 3705 | 3705 | 3705 | 3700 | 4065 |
| 463 | 20250122 | 114400 | 753630540 | 3705 | 3710 | 3710 | 3705 | 7258 |
| 464 | 20250122 | 114300 | 726726335 | 3715 | 3710 | 3715 | 3710 | 16 |
| 465 | 20250122 | 114200 | 726666970 | 3710 | 3715 | 3715 | 3710 | 4037 |
| 466 | 20250122 | 114100 | 711677410 | 3725 | 3725 | 3725 | 3725 | 100 |
| 467 | 20250122 | 114000 | 711304910 | 3720 | 3725 | 3725 | 3720 | 1875 |
| 468 | 20250122 | 113900 | 704329810 | 3730 | 3725 | 3730 | 3725 | 3 |
| 469 | 20250122 | 113800 | 704318625 | 3730 | 3730 | 3730 | 3720 | 6 |
| 470 | 20250122 | 113700 | 704296285 | 3725 | 3730 | 3730 | 3725 | 41 |
| 471 | 20250122 | 113600 | 704143360 | 3730 | 3730 | 3730 | 3730 | 0 |
| 472 | 20250122 | 113500 | 704143360 | 3730 | 3730 | 3730 | 3730 | 0 |
| 473 | 20250122 | 113400 | 704143360 | 3730 | 3725 | 3730 | 3725 | 9682 |
| 474 | 20250122 | 113300 | 668077905 | 3730 | 3730 | 3730 | 3730 | 155 |
| 475 | 20250122 | 113200 | 667499755 | 3730 | 3730 | 3730 | 3730 | 0 |
| 476 | 20250122 | 113100 | 667499755 | 3730 | 3725 | 3730 | 3725 | 281 |
| 477 | 20250122 | 113000 | 666452975 | 3730 | 3730 | 3730 | 3730 | 1 |
| 478 | 20250122 | 112900 | 666449245 | 3730 | 3725 | 3730 | 3725 | 1066 |
| 479 | 20250122 | 112800 | 662478390 | 3735 | 3735 | 3735 | 3735 | 0 |
| 480 | 20250122 | 112700 | 662478390 | 3735 | 3730 | 3735 | 3730 | 286 |
| 481 | 20250122 | 112600 | 661411605 | 3735 | 3735 | 3735 | 3735 | 1 |
| 482 | 20250122 | 112500 | 661407870 | 3730 | 3730 | 3730 | 3730 | 0 |
| 483 | 20250122 | 112400 | 661407870 | 3730 | 3730 | 3730 | 3730 | 3 |
| 484 | 20250122 | 112300 | 661396680 | 3730 | 3735 | 3735 | 3725 | 257 |
| 485 | 20250122 | 112200 | 660438385 | 3730 | 3730 | 3730 | 3730 | 0 |
| 486 | 20250122 | 112100 | 660438385 | 3730 | 3735 | 3735 | 3730 | 189 |
| 487 | 20250122 | 112000 | 659733290 | 3735 | 3735 | 3735 | 3735 | 206 |
| 488 | 20250122 | 111900 | 658963880 | 3735 | 3735 | 3735 | 3735 | 0 |
| 489 | 20250122 | 111800 | 658963880 | 3735 | 3735 | 3735 | 3735 | 1 |
| 490 | 20250122 | 111700 | 658960145 | 3730 | 3730 | 3735 | 3730 | 132 |
| 491 | 20250122 | 111600 | 658467675 | 3730 | 3735 | 3735 | 3730 | 204 |
| 492 | 20250122 | 111500 | 657706750 | 3730 | 3730 | 3730 | 3730 | 1043 |
| 493 | 20250122 | 111400 | 653816360 | 3730 | 3730 | 3730 | 3730 | 11 |
| 494 | 20250122 | 111300 | 653775330 | 3725 | 3725 | 3725 | 3725 | 178 |
| 495 | 20250122 | 111200 | 653112280 | 3730 | 3730 | 3730 | 3730 | 100 |
| 496 | 20250122 | 111100 | 652739280 | 3730 | 3730 | 3730 | 3730 | 0 |
| 497 | 20250122 | 111000 | 652739280 | 3730 | 3730 | 3730 | 3730 | 11 |
| 498 | 20250122 | 110900 | 652698250 | 3725 | 3730 | 3730 | 3725 | 500 |
| 499 | 20250122 | 110800 | 650834250 | 3730 | 3730 | 3730 | 3730 | 34 |
| 500 | 20250122 | 110700 | 650707430 | 3730 | 3730 | 3730 | 3730 | 0 |
| 501 | 20250122 | 110600 | 650707430 | 3730 | 3720 | 3730 | 3720 | 38 |
| 502 | 20250122 | 110500 | 650566055 | 3730 | 3720 | 3730 | 3720 | 1968 |
| 503 | 20250122 | 110400 | 643245075 | 3730 | 3725 | 3730 | 3725 | 7 |
| 504 | 20250122 | 110300 | 643218995 | 3725 | 3730 | 3730 | 3725 | 396 |
| 505 | 20250122 | 110200 | 641742895 | 3730 | 3725 | 3730 | 3725 | 178 |
| 506 | 20250122 | 110100 | 641079490 | 3725 | 3725 | 3725 | 3725 | 0 |
| 507 | 20250122 | 110000 | 641079490 | 3725 | 3720 | 3725 | 3720 | 4965 |
| 508 | 20250122 | 105900 | 622609635 | 3720 | 3720 | 3720 | 3720 | 650 |
| 509 | 20250122 | 105800 | 620191635 | 3720 | 3715 | 3720 | 3715 | 119 |
| 510 | 20250122 | 105700 | 619749545 | 3715 | 3715 | 3720 | 3715 | 908 |
| 511 | 20250122 | 105600 | 616376320 | 3715 | 3715 | 3720 | 3710 | 443 |
| 512 | 20250122 | 105500 | 614730575 | 3715 | 3715 | 3715 | 3710 | 1292 |
| 513 | 20250122 | 105400 | 609931355 | 3720 | 3725 | 3735 | 3720 | 2540 |
| 514 | 20250122 | 105300 | 600476930 | 3730 | 3730 | 3730 | 3730 | 590 |
| 515 | 20250122 | 105200 | 598276230 | 3735 | 3735 | 3735 | 3735 | 147 |
| 516 | 20250122 | 105100 | 597727185 | 3735 | 3730 | 3735 | 3730 | 1253 |
| 517 | 20250122 | 105000 | 593053490 | 3730 | 3730 | 3730 | 3730 | 20 |
| 518 | 20250122 | 104900 | 592978890 | 3725 | 3725 | 3725 | 3725 | 597 |
| 519 | 20250122 | 104800 | 590755065 | 3725 | 3730 | 3730 | 3725 | 1230 |
| 520 | 20250122 | 104700 | 586167775 | 3735 | 3735 | 3735 | 3735 | 1 |
| 521 | 20250122 | 104600 | 586164040 | 3730 | 3730 | 3730 | 3730 | 359 |
| 522 | 20250122 | 104500 | 584824970 | 3740 | 3735 | 3740 | 3735 | 42 |
| 523 | 20250122 | 104400 | 584668090 | 3740 | 3740 | 3740 | 3740 | 25 |
| 524 | 20250122 | 104300 | 584574590 | 3745 | 3735 | 3745 | 3730 | 3392 |
| 525 | 20250122 | 104200 | 571916940 | 3735 | 3755 | 3755 | 3730 | 8002 |
| 526 | 20250122 | 104100 | 542036685 | 3755 | 3750 | 3755 | 3750 | 2012 |
| 527 | 20250122 | 104000 | 534491680 | 3745 | 3745 | 3750 | 3745 | 1002 |
| 528 | 20250122 | 103900 | 530739185 | 3750 | 3745 | 3750 | 3745 | 2 |
| 529 | 20250122 | 103800 | 530731690 | 3750 | 3750 | 3750 | 3750 | 20 |
| 530 | 20250122 | 103700 | 530656690 | 3750 | 3740 | 3750 | 3740 | 1783 |
| 531 | 20250122 | 103600 | 523988260 | 3740 | 3740 | 3740 | 3740 | 575 |
| 532 | 20250122 | 103500 | 521837760 | 3740 | 3745 | 3745 | 3740 | 3000 |
| 533 | 20250122 | 103400 | 510615595 | 3745 | 3745 | 3745 | 3745 | 0 |
| 534 | 20250122 | 103300 | 510615595 | 3745 | 3750 | 3750 | 3745 | 1370 |
| 535 | 20250122 | 103200 | 505484920 | 3755 | 3755 | 3755 | 3750 | 23 |
| 536 | 20250122 | 103100 | 505398615 | 3760 | 3760 | 3760 | 3760 | 0 |
| 537 | 20250122 | 103000 | 505398615 | 3760 | 3760 | 3760 | 3745 | 348 |
| 538 | 20250122 | 102900 | 504095085 | 3760 | 3755 | 3760 | 3750 | 203 |
| 539 | 20250122 | 102800 | 503333805 | 3760 | 3755 | 3760 | 3750 | 1646 |
| 540 | 20250122 | 102700 | 497156215 | 3755 | 3760 | 3760 | 3755 | 390 |
| 541 | 20250122 | 102600 | 495691380 | 3760 | 3755 | 3760 | 3750 | 1090 |
| 542 | 20250122 | 102500 | 491598390 | 3755 | 3755 | 3755 | 3755 | 1 |
| 543 | 20250122 | 102400 | 491594635 | 3760 | 3760 | 3760 | 3760 | 0 |
| 544 | 20250122 | 102300 | 491594635 | 3760 | 3760 | 3760 | 3760 | 4 |
| 545 | 20250122 | 102200 | 491579595 | 3765 | 3760 | 3765 | 3755 | 542 |
| 546 | 20250122 | 102100 | 489544195 | 3765 | 3765 | 3765 | 3765 | 0 |
| 547 | 20250122 | 102000 | 489544195 | 3765 | 3765 | 3765 | 3765 | 26 |
| 548 | 20250122 | 101900 | 489446305 | 3765 | 3765 | 3765 | 3755 | 159 |
| 549 | 20250122 | 101800 | 488849225 | 3765 | 3765 | 3765 | 3765 | 7 |
| 550 | 20250122 | 101700 | 488822870 | 3765 | 3755 | 3765 | 3755 | 2318 |
| 551 | 20250122 | 101600 | 480117425 | 3755 | 3755 | 3755 | 3755 | 3 |
| 552 | 20250122 | 101500 | 480106160 | 3755 | 3760 | 3760 | 3755 | 269 |
| 553 | 20250122 | 101400 | 479095965 | 3755 | 3760 | 3760 | 3755 | 63 |
| 554 | 20250122 | 101300 | 478859340 | 3750 | 3760 | 3760 | 3750 | 756 |
| 555 | 20250122 | 101200 | 476022730 | 3760 | 3755 | 3760 | 3755 | 153 |
| 556 | 20250122 | 101100 | 475448150 | 3755 | 3755 | 3755 | 3755 | 123 |
| 557 | 20250122 | 101000 | 474986285 | 3760 | 3755 | 3760 | 3755 | 268 |
| 558 | 20250122 | 100900 | 473979940 | 3760 | 3760 | 3760 | 3760 | 215 |
| 559 | 20250122 | 100800 | 473171540 | 3760 | 3760 | 3760 | 3760 | 27 |
| 560 | 20250122 | 100700 | 473070020 | 3760 | 3760 | 3760 | 3760 | 1 |
| 561 | 20250122 | 100600 | 473066260 | 3760 | 3755 | 3760 | 3755 | 2 |
| 562 | 20250122 | 100500 | 473058745 | 3760 | 3750 | 3760 | 3745 | 5 |
| 563 | 20250122 | 100400 | 473040000 | 3760 | 3760 | 3760 | 3745 | 321 |
| 564 | 20250122 | 100300 | 471837525 | 3750 | 3755 | 3755 | 3750 | 3212 |
| 565 | 20250122 | 100200 | 459792520 | 3760 | 3755 | 3760 | 3750 | 668 |
| 566 | 20250122 | 100100 | 457287470 | 3760 | 3755 | 3760 | 3755 | 206 |
| 567 | 20250122 | 100000 | 456513935 | 3760 | 3760 | 3760 | 3755 | 566 |
| 568 | 20250122 | 095900 | 454388530 | 3765 | 3765 | 3765 | 3765 | 0 |
| 569 | 20250122 | 095800 | 454388530 | 3765 | 3765 | 3765 | 3755 | 523 |
| 570 | 20250122 | 095700 | 452419455 | 3755 | 3765 | 3765 | 3755 | 501 |
| 571 | 20250122 | 095600 | 450537500 | 3770 | 3765 | 3770 | 3765 | 320 |
| 572 | 20250122 | 095500 | 449332605 | 3765 | 3760 | 3765 | 3755 | 763 |
| 573 | 20250122 | 095400 | 446467085 | 3765 | 3765 | 3765 | 3765 | 52 |
| 574 | 20250122 | 095300 | 446271305 | 3760 | 3765 | 3765 | 3760 | 320 |
| 575 | 20250122 | 095200 | 445068075 | 3765 | 3760 | 3765 | 3760 | 126 |
| 576 | 20250122 | 095100 | 444594215 | 3760 | 3765 | 3765 | 3760 | 163 |
| 577 | 20250122 | 095000 | 443981085 | 3765 | 3760 | 3765 | 3760 | 71 |
| 578 | 20250122 | 094900 | 443713775 | 3765 | 3765 | 3765 | 3760 | 1375 |
| 579 | 20250122 | 094800 | 438543765 | 3770 | 3770 | 3770 | 3765 | 375 |
| 580 | 20250122 | 094700 | 437131550 | 3770 | 3765 | 3770 | 3760 | 2587 |
| 581 | 20250122 | 094600 | 427402035 | 3770 | 3770 | 3770 | 3770 | 10 |
| 582 | 20250122 | 094500 | 427364335 | 3770 | 3775 | 3775 | 3770 | 122 |
| 583 | 20250122 | 094400 | 426904380 | 3775 | 3775 | 3775 | 3775 | 260 |
| 584 | 20250122 | 094300 | 425922880 | 3775 | 3775 | 3775 | 3775 | 1 |
| 585 | 20250122 | 094200 | 425919105 | 3775 | 3775 | 3775 | 3775 | 130 |
| 586 | 20250122 | 094100 | 425428355 | 3775 | 3770 | 3775 | 3765 | 1034 |
| 587 | 20250122 | 094000 | 421529815 | 3770 | 3765 | 3770 | 3765 | 1646 |
| 588 | 20250122 | 093900 | 415332275 | 3770 | 3765 | 3770 | 3765 | 15 |
| 589 | 20250122 | 093800 | 415275795 | 3770 | 3765 | 3770 | 3765 | 2 |
| 590 | 20250122 | 093700 | 415268260 | 3770 | 3765 | 3770 | 3765 | 610 |
| 591 | 20250122 | 093600 | 412971510 | 3760 | 3765 | 3765 | 3760 | 2882 |
| 592 | 20250122 | 093500 | 402135080 | 3770 | 3765 | 3775 | 3765 | 248 |
| 593 | 20250122 | 093400 | 401200910 | 3765 | 3770 | 3775 | 3760 | 576 |
| 594 | 20250122 | 093300 | 399032490 | 3775 | 3775 | 3780 | 3760 | 2809 |
| 595 | 20250122 | 093200 | 388445575 | 3785 | 3775 | 3785 | 3770 | 8 |
| 596 | 20250122 | 093100 | 388415365 | 3780 | 3780 | 3780 | 3770 | 505 |
| 597 | 20250122 | 093000 | 386506840 | 3775 | 3790 | 3790 | 3775 | 1105 |
| 598 | 20250122 | 092900 | 382333920 | 3785 | 3775 | 3790 | 3775 | 721 |
| 599 | 20250122 | 092800 | 379608250 | 3790 | 3790 | 3790 | 3775 | 114 |
| 600 | 20250122 | 092700 | 379176715 | 3790 | 3780 | 3790 | 3780 | 4858 |
| 601 | 20250122 | 092600 | 360812870 | 3780 | 3775 | 3780 | 3775 | 1640 |
| 602 | 20250122 | 092500 | 354616535 | 3775 | 3770 | 3775 | 3770 | 773 |
| 603 | 20250122 | 092400 | 351702125 | 3770 | 3770 | 3770 | 3770 | 10 |
| 604 | 20250122 | 092300 | 351664425 | 3770 | 3765 | 3770 | 3760 | 243 |
| 605 | 20250122 | 092200 | 350749255 | 3765 | 3755 | 3765 | 3755 | 487 |
| 606 | 20250122 | 092100 | 348916710 | 3765 | 3770 | 3770 | 3750 | 9815 |
| 607 | 20250122 | 092000 | 312055785 | 3780 | 3785 | 3785 | 3770 | 1381 |
| 608 | 20250122 | 091900 | 306846905 | 3780 | 3775 | 3780 | 3765 | 2065 |
| 609 | 20250122 | 091800 | 299060955 | 3785 | 3780 | 3790 | 3775 | 1305 |
| 610 | 20250122 | 091700 | 294133610 | 3780 | 3780 | 3780 | 3780 | 453 |
| 611 | 20250122 | 091600 | 292421270 | 3780 | 3790 | 3790 | 3775 | 163 |
| 612 | 20250122 | 091500 | 291804145 | 3790 | 3780 | 3790 | 3765 | 1234 |
| 613 | 20250122 | 091400 | 287143520 | 3780 | 3780 | 3780 | 3780 | 915 |
| 614 | 20250122 | 091300 | 283684820 | 3780 | 3775 | 3780 | 3775 | 828 |
| 615 | 20250122 | 091200 | 280557740 | 3775 | 3775 | 3790 | 3755 | 13007 |
| 616 | 20250122 | 091100 | 231395355 | 3775 | 3775 | 3775 | 3760 | 1142 |
| 617 | 20250122 | 091000 | 227099725 | 3770 | 3780 | 3795 | 3770 | 1738 |
| 618 | 20250122 | 090900 | 220537705 | 3780 | 3795 | 3795 | 3780 | 3331 |
| 619 | 20250122 | 090800 | 207919980 | 3800 | 3800 | 3800 | 3790 | 1517 |
| 620 | 20250122 | 090700 | 202159730 | 3790 | 3790 | 3805 | 3790 | 11781 |
| 621 | 20250122 | 090600 | 157420550 | 3790 | 3785 | 3790 | 3780 | 3951 |
| 622 | 20250122 | 090500 | 142458765 | 3780 | 3775 | 3785 | 3765 | 5829 |
| 623 | 20250122 | 090400 | 120431960 | 3775 | 3775 | 3775 | 3765 | 4082 |
| 624 | 20250122 | 090300 | 105033925 | 3770 | 3770 | 3785 | 3755 | 6784 |
| 625 | 20250122 | 090200 | 79397935 | 3775 | 3755 | 3775 | 3745 | 6571 |
| 626 | 20250122 | 090100 | 54684490 | 3760 | 3750 | 3765 | 3740 | 12150 |
| 627 | 20250122 | 090000 | 9108080 | 3750 | 3730 | 3750 | 3730 | 2435 |