30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250116 | 190600 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 2177 |
| 3 | 20250116 | 190500 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 4 | 20250116 | 190400 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 5 | 20250116 | 190300 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 6 | 20250116 | 190200 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 7 | 20250116 | 190100 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 8 | 20250116 | 190000 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 9 | 20250116 | 185900 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 10 | 20250116 | 185800 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 11 | 20250116 | 185700 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 12 | 20250116 | 185600 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 13 | 20250116 | 185500 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 14 | 20250116 | 185400 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 15 | 20250116 | 185300 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 16 | 20250116 | 185200 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 17 | 20250116 | 185100 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 18 | 20250116 | 185000 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 19 | 20250116 | 184900 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 20 | 20250116 | 184800 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 21 | 20250116 | 184700 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 22 | 20250116 | 184600 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 23 | 20250116 | 184500 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 24 | 20250116 | 184400 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 25 | 20250116 | 184300 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 26 | 20250116 | 184200 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 27 | 20250116 | 184100 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 28 | 20250116 | 184000 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 29 | 20250116 | 183900 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 30 | 20250116 | 183800 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 31 | 20250116 | 183700 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 32 | 20250116 | 183600 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 2177 |
| 33 | 20250116 | 183500 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 34 | 20250116 | 183400 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 35 | 20250116 | 183300 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 36 | 20250116 | 183200 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 37 | 20250116 | 183100 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 38 | 20250116 | 183000 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 39 | 20250116 | 182900 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 40 | 20250116 | 182800 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 41 | 20250116 | 182700 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 42 | 20250116 | 182600 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 43 | 20250116 | 182500 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 44 | 20250116 | 182400 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 45 | 20250116 | 182300 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 46 | 20250116 | 182200 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 47 | 20250116 | 182100 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 48 | 20250116 | 182000 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 49 | 20250116 | 181900 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 50 | 20250116 | 181800 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 51 | 20250116 | 181700 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 52 | 20250116 | 181600 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 53 | 20250116 | 181500 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 54 | 20250116 | 181400 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 55 | 20250116 | 181300 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 56 | 20250116 | 181200 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 57 | 20250116 | 181100 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 58 | 20250116 | 181000 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 59 | 20250116 | 180900 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 60 | 20250116 | 180800 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 61 | 20250116 | 180700 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 62 | 20250116 | 180600 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 2177 |
| 63 | 20250116 | 180500 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 64 | 20250116 | 180400 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 65 | 20250116 | 180300 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 66 | 20250116 | 180200 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 67 | 20250116 | 180100 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 68 | 20250116 | 180000 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 69 | 20250116 | 175900 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 70 | 20250116 | 175800 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 71 | 20250116 | 175700 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 72 | 20250116 | 175600 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 73 | 20250116 | 175500 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 74 | 20250116 | 175400 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 75 | 20250116 | 175300 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 76 | 20250116 | 175200 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 77 | 20250116 | 175100 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 78 | 20250116 | 175000 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 79 | 20250116 | 174900 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 80 | 20250116 | 174800 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 81 | 20250116 | 174700 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 82 | 20250116 | 174600 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 83 | 20250116 | 174500 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 84 | 20250116 | 174400 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 85 | 20250116 | 174300 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 86 | 20250116 | 174200 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 87 | 20250116 | 174100 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 88 | 20250116 | 174000 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 89 | 20250116 | 173900 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 90 | 20250116 | 173800 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 91 | 20250116 | 173700 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 92 | 20250116 | 173600 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 2177 |
| 93 | 20250116 | 173500 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 94 | 20250116 | 173400 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 95 | 20250116 | 173300 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 96 | 20250116 | 173200 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 97 | 20250116 | 173100 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 98 | 20250116 | 173000 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 99 | 20250116 | 172900 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 100 | 20250116 | 172800 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 101 | 20250116 | 172700 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 102 | 20250116 | 172600 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 103 | 20250116 | 172500 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 104 | 20250116 | 172400 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 105 | 20250116 | 172300 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 106 | 20250116 | 172200 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 107 | 20250116 | 172100 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 108 | 20250116 | 172000 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 109 | 20250116 | 171900 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 110 | 20250116 | 171800 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 111 | 20250116 | 171700 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 112 | 20250116 | 171600 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 113 | 20250116 | 171500 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 114 | 20250116 | 171400 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 115 | 20250116 | 171300 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 116 | 20250116 | 171200 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 117 | 20250116 | 171100 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 118 | 20250116 | 171000 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 119 | 20250116 | 170900 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 120 | 20250116 | 170800 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 121 | 20250116 | 170700 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 122 | 20250116 | 170600 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 2177 |
| 123 | 20250116 | 170500 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 124 | 20250116 | 170400 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 125 | 20250116 | 170300 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 126 | 20250116 | 170200 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 127 | 20250116 | 170100 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 128 | 20250116 | 170000 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 129 | 20250116 | 165900 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 130 | 20250116 | 165800 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 131 | 20250116 | 165700 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 132 | 20250116 | 165600 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 133 | 20250116 | 165500 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 134 | 20250116 | 165400 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 135 | 20250116 | 165300 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 136 | 20250116 | 165200 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 137 | 20250116 | 165100 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 138 | 20250116 | 165000 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 139 | 20250116 | 164900 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 140 | 20250116 | 164800 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 141 | 20250116 | 164700 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 142 | 20250116 | 164600 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 143 | 20250116 | 164500 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 144 | 20250116 | 164400 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 145 | 20250116 | 164300 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 146 | 20250116 | 164200 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 147 | 20250116 | 164100 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 148 | 20250116 | 164000 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 149 | 20250116 | 163900 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 150 | 20250116 | 163800 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 151 | 20250116 | 163700 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 152 | 20250116 | 163600 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 2177 |
| 153 | 20250116 | 163500 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 154 | 20250116 | 163400 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 155 | 20250116 | 163300 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 156 | 20250116 | 163200 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 157 | 20250116 | 163100 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 158 | 20250116 | 163000 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 159 | 20250116 | 162900 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 160 | 20250116 | 162800 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 161 | 20250116 | 162700 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 162 | 20250116 | 162600 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 163 | 20250116 | 162500 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 164 | 20250116 | 162400 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 165 | 20250116 | 162300 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 166 | 20250116 | 162200 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 167 | 20250116 | 162100 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 168 | 20250116 | 162000 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 169 | 20250116 | 161900 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 170 | 20250116 | 161800 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 171 | 20250116 | 161700 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 172 | 20250116 | 161600 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 173 | 20250116 | 161500 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 174 | 20250116 | 161400 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 175 | 20250116 | 161300 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 176 | 20250116 | 161200 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 177 | 20250116 | 161100 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 178 | 20250116 | 161000 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 179 | 20250116 | 160900 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 180 | 20250116 | 160800 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 181 | 20250116 | 160700 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 182 | 20250116 | 160600 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 2177 |
| 183 | 20250116 | 160500 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 184 | 20250116 | 160400 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 185 | 20250116 | 160300 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 186 | 20250116 | 160200 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 187 | 20250116 | 160100 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 188 | 20250116 | 160000 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 189 | 20250116 | 155900 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 190 | 20250116 | 155800 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 191 | 20250116 | 155700 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 192 | 20250116 | 155600 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 193 | 20250116 | 155500 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 194 | 20250116 | 155400 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 195 | 20250116 | 155300 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 196 | 20250116 | 155200 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 197 | 20250116 | 155100 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 198 | 20250116 | 155000 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 199 | 20250116 | 154900 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 200 | 20250116 | 154800 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 201 | 20250116 | 154700 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 202 | 20250116 | 154600 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 203 | 20250116 | 154500 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 204 | 20250116 | 154400 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 205 | 20250116 | 154300 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 206 | 20250116 | 154200 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 207 | 20250116 | 154100 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 208 | 20250116 | 154000 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 209 | 20250116 | 153900 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 210 | 20250116 | 153800 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 211 | 20250116 | 153700 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 212 | 20250116 | 153600 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 2177 |
| 213 | 20250116 | 153500 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 214 | 20250116 | 153400 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 215 | 20250116 | 153300 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 216 | 20250116 | 153200 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 217 | 20250116 | 153100 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 0 |
| 218 | 20250116 | 153000 | 3951193220 | 7350 | 7350 | 7350 | 7350 | 2177 |
| 219 | 20250116 | 152900 | 3935192270 | 7330 | 7330 | 7330 | 7330 | 0 |
| 220 | 20250116 | 152800 | 3935192270 | 7330 | 7330 | 7330 | 7330 | 0 |
| 221 | 20250116 | 152700 | 3935192270 | 7330 | 7330 | 7330 | 7330 | 0 |
| 222 | 20250116 | 152600 | 3935192270 | 7330 | 7330 | 7330 | 7330 | 0 |
| 223 | 20250116 | 152500 | 3935192270 | 7330 | 7330 | 7330 | 7330 | 0 |
| 224 | 20250116 | 152400 | 3935192270 | 7330 | 7330 | 7330 | 7330 | 0 |
| 225 | 20250116 | 152300 | 3935192270 | 7330 | 7330 | 7330 | 7330 | 0 |
| 226 | 20250116 | 152200 | 3935192270 | 7330 | 7330 | 7330 | 7330 | 0 |
| 227 | 20250116 | 152100 | 3935192270 | 7330 | 7330 | 7330 | 7330 | 0 |
| 228 | 20250116 | 152000 | 3935192270 | 7330 | 7330 | 7330 | 7330 | 0 |
| 229 | 20250116 | 151900 | 3935192270 | 7330 | 7330 | 7350 | 7330 | 1282 |
| 230 | 20250116 | 151800 | 3925783590 | 7330 | 7280 | 7330 | 7280 | 117 |
| 231 | 20250116 | 151700 | 3924930920 | 7250 | 7300 | 7300 | 7250 | 472 |
| 232 | 20250116 | 151600 | 3921498880 | 7300 | 7340 | 7340 | 7300 | 12 |
| 233 | 20250116 | 151500 | 3921410870 | 7340 | 7250 | 7350 | 7240 | 1692 |
| 234 | 20250116 | 151400 | 3909026130 | 7350 | 7290 | 7350 | 7240 | 2337 |
| 235 | 20250116 | 151300 | 3891941780 | 7300 | 7280 | 7300 | 7230 | 3152 |
| 236 | 20250116 | 151200 | 3868964300 | 7280 | 7250 | 7280 | 7250 | 1855 |
| 237 | 20250116 | 151100 | 3855477800 | 7250 | 7240 | 7260 | 7220 | 1901 |
| 238 | 20250116 | 151000 | 3841700300 | 7240 | 7230 | 7240 | 7230 | 1611 |
| 239 | 20250116 | 150900 | 3830047450 | 7210 | 7210 | 7210 | 7210 | 398 |
| 240 | 20250116 | 150800 | 3827177870 | 7210 | 7200 | 7210 | 7200 | 341 |
| 241 | 20250116 | 150700 | 3824719960 | 7200 | 7160 | 7200 | 7160 | 552 |
| 242 | 20250116 | 150600 | 3820767600 | 7160 | 7160 | 7160 | 7160 | 0 |
| 243 | 20250116 | 150500 | 3820767600 | 7160 | 7170 | 7170 | 7160 | 82 |
| 244 | 20250116 | 150400 | 3820180130 | 7170 | 7210 | 7210 | 7170 | 40 |
| 245 | 20250116 | 150300 | 3819893290 | 7210 | 7210 | 7210 | 7210 | 1 |
| 246 | 20250116 | 150200 | 3819886080 | 7210 | 7210 | 7210 | 7210 | 101 |
| 247 | 20250116 | 150100 | 3819157870 | 7200 | 7160 | 7200 | 7160 | 59 |
| 248 | 20250116 | 150000 | 3818734670 | 7210 | 7150 | 7210 | 7150 | 207 |
| 249 | 20250116 | 145900 | 3817244240 | 7150 | 7150 | 7150 | 7150 | 1 |
| 250 | 20250116 | 145800 | 3817237090 | 7140 | 7230 | 7230 | 7140 | 2924 |
| 251 | 20250116 | 145700 | 3796286010 | 7230 | 7230 | 7230 | 7230 | 14 |
| 252 | 20250116 | 145600 | 3796184790 | 7240 | 7170 | 7240 | 7170 | 1007 |
| 253 | 20250116 | 145500 | 3788908480 | 7160 | 7160 | 7160 | 7160 | 0 |
| 254 | 20250116 | 145400 | 3788908480 | 7160 | 7160 | 7160 | 7160 | 0 |
| 255 | 20250116 | 145300 | 3788908480 | 7160 | 7170 | 7170 | 7160 | 132 |
| 256 | 20250116 | 145200 | 3787962870 | 7160 | 7160 | 7160 | 7150 | 101 |
| 257 | 20250116 | 145100 | 3787239720 | 7160 | 7160 | 7170 | 7160 | 40 |
| 258 | 20250116 | 145000 | 3786952970 | 7160 | 7170 | 7170 | 7160 | 100 |
| 259 | 20250116 | 144900 | 3786236960 | 7200 | 7160 | 7200 | 7160 | 4 |
| 260 | 20250116 | 144800 | 3786208240 | 7160 | 7170 | 7170 | 7160 | 346 |
| 261 | 20250116 | 144700 | 3783728880 | 7220 | 7170 | 7220 | 7170 | 185 |
| 262 | 20250116 | 144600 | 3782395400 | 7190 | 7170 | 7190 | 7170 | 78 |
| 263 | 20250116 | 144500 | 3781835980 | 7170 | 7200 | 7200 | 7170 | 169 |
| 264 | 20250116 | 144400 | 3780623560 | 7230 | 7230 | 7230 | 7230 | 1 |
| 265 | 20250116 | 144300 | 3780616330 | 7160 | 7230 | 7230 | 7160 | 85 |
| 266 | 20250116 | 144200 | 3780006280 | 7230 | 7210 | 7230 | 7180 | 26 |
| 267 | 20250116 | 144100 | 3779819520 | 7180 | 7210 | 7210 | 7180 | 324 |
| 268 | 20250116 | 144000 | 3777489240 | 7210 | 7230 | 7240 | 7210 | 226 |
| 269 | 20250116 | 143900 | 3775855580 | 7230 | 7240 | 7240 | 7230 | 532 |
| 270 | 20250116 | 143800 | 3772008420 | 7240 | 7230 | 7240 | 7230 | 210 |
| 271 | 20250116 | 143700 | 3770488260 | 7230 | 7210 | 7230 | 7200 | 875 |
| 272 | 20250116 | 143600 | 3764178230 | 7210 | 7220 | 7220 | 7200 | 412 |
| 273 | 20250116 | 143500 | 3761207640 | 7220 | 7220 | 7220 | 7220 | 0 |
| 274 | 20250116 | 143400 | 3761207640 | 7220 | 7220 | 7220 | 7220 | 27 |
| 275 | 20250116 | 143300 | 3761012700 | 7220 | 7190 | 7220 | 7190 | 298 |
| 276 | 20250116 | 143200 | 3758869450 | 7190 | 7190 | 7190 | 7180 | 46 |
| 277 | 20250116 | 143100 | 3758539020 | 7190 | 7210 | 7210 | 7180 | 189 |
| 278 | 20250116 | 143000 | 3757179640 | 7220 | 7190 | 7220 | 7190 | 298 |
| 279 | 20250116 | 142900 | 3755030270 | 7190 | 7190 | 7200 | 7190 | 425 |
| 280 | 20250116 | 142800 | 3751972500 | 7190 | 7180 | 7190 | 7140 | 183 |
| 281 | 20250116 | 142700 | 3750658400 | 7180 | 7160 | 7180 | 7140 | 1091 |
| 282 | 20250116 | 142600 | 3742863450 | 7150 | 7180 | 7180 | 7140 | 975 |
| 283 | 20250116 | 142500 | 3735893790 | 7150 | 7170 | 7190 | 7150 | 201 |
| 284 | 20250116 | 142400 | 3734454620 | 7170 | 7190 | 7190 | 7160 | 153 |
| 285 | 20250116 | 142300 | 3733358990 | 7160 | 7160 | 7160 | 7160 | 262 |
| 286 | 20250116 | 142200 | 3731483070 | 7190 | 7190 | 7190 | 7190 | 0 |
| 287 | 20250116 | 142100 | 3731483070 | 7190 | 7180 | 7190 | 7150 | 202 |
| 288 | 20250116 | 142000 | 3730034520 | 7200 | 7160 | 7200 | 7160 | 373 |
| 289 | 20250116 | 141900 | 3727357000 | 7160 | 7180 | 7180 | 7140 | 433 |
| 290 | 20250116 | 141800 | 3724257290 | 7200 | 7170 | 7200 | 7170 | 48 |
| 291 | 20250116 | 141700 | 3723913100 | 7200 | 7180 | 7200 | 7150 | 453 |
| 292 | 20250116 | 141600 | 3720666410 | 7200 | 7200 | 7200 | 7180 | 123 |
| 293 | 20250116 | 141500 | 3719781090 | 7200 | 7190 | 7200 | 7190 | 12 |
| 294 | 20250116 | 141400 | 3719694700 | 7170 | 7200 | 7200 | 7170 | 164 |
| 295 | 20250116 | 141300 | 3718518760 | 7170 | 7210 | 7210 | 7170 | 411 |
| 296 | 20250116 | 141200 | 3715569410 | 7190 | 7170 | 7210 | 7170 | 61 |
| 297 | 20250116 | 141100 | 3715131980 | 7170 | 7170 | 7170 | 7150 | 563 |
| 298 | 20250116 | 141000 | 3711097700 | 7160 | 7190 | 7220 | 7160 | 907 |
| 299 | 20250116 | 140900 | 3704562670 | 7220 | 7200 | 7220 | 7180 | 108 |
| 300 | 20250116 | 140800 | 3703785120 | 7200 | 7180 | 7200 | 7140 | 1011 |
| 301 | 20250116 | 140700 | 3696534720 | 7180 | 7180 | 7210 | 7170 | 315 |
| 302 | 20250116 | 140600 | 3694268260 | 7160 | 7200 | 7220 | 7160 | 3947 |
| 303 | 20250116 | 140500 | 3665835760 | 7210 | 7180 | 7220 | 7180 | 1745 |
| 304 | 20250116 | 140400 | 3653277070 | 7180 | 7190 | 7200 | 7180 | 687 |
| 305 | 20250116 | 140300 | 3648337510 | 7170 | 7200 | 7210 | 7160 | 1039 |
| 306 | 20250116 | 140200 | 3640871410 | 7200 | 7190 | 7220 | 7170 | 3297 |
| 307 | 20250116 | 140100 | 3617211260 | 7190 | 7210 | 7230 | 7170 | 2672 |
| 308 | 20250116 | 140000 | 3598016430 | 7240 | 7280 | 7280 | 7200 | 2642 |
| 309 | 20250116 | 135900 | 3578944740 | 7280 | 7280 | 7280 | 7250 | 208 |
| 310 | 20250116 | 135800 | 3577430590 | 7280 | 7220 | 7280 | 7220 | 432 |
| 311 | 20250116 | 135700 | 3574302420 | 7230 | 7230 | 7240 | 7230 | 1970 |
| 312 | 20250116 | 135600 | 3560058870 | 7230 | 7280 | 7280 | 7230 | 2325 |
| 313 | 20250116 | 135500 | 3543193090 | 7310 | 7310 | 7310 | 7310 | 100 |
| 314 | 20250116 | 135400 | 3542462090 | 7320 | 7270 | 7320 | 7240 | 2758 |
| 315 | 20250116 | 135300 | 3522455770 | 7270 | 7250 | 7280 | 7250 | 1795 |
| 316 | 20250116 | 135200 | 3509438970 | 7250 | 7280 | 7290 | 7240 | 2945 |
| 317 | 20250116 | 135100 | 3488050220 | 7290 | 7310 | 7310 | 7290 | 245 |
| 318 | 20250116 | 135000 | 3486262630 | 7350 | 7350 | 7360 | 7350 | 608 |
| 319 | 20250116 | 134900 | 3481793520 | 7300 | 7350 | 7350 | 7300 | 772 |
| 320 | 20250116 | 134800 | 3476147420 | 7360 | 7310 | 7380 | 7310 | 1588 |
| 321 | 20250116 | 134700 | 3464465890 | 7300 | 7350 | 7350 | 7300 | 1224 |
| 322 | 20250116 | 134600 | 3455498270 | 7360 | 7380 | 7380 | 7330 | 753 |
| 323 | 20250116 | 134500 | 3449962840 | 7350 | 7280 | 7350 | 7280 | 3415 |
| 324 | 20250116 | 134400 | 3424947540 | 7290 | 7260 | 7290 | 7240 | 2928 |
| 325 | 20250116 | 134300 | 3403687960 | 7260 | 7300 | 7300 | 7260 | 1442 |
| 326 | 20250116 | 134200 | 3393198080 | 7300 | 7330 | 7330 | 7300 | 2091 |
| 327 | 20250116 | 134100 | 3377913150 | 7330 | 7320 | 7330 | 7320 | 2326 |
| 328 | 20250116 | 134000 | 3360863990 | 7310 | 7330 | 7330 | 7310 | 1054 |
| 329 | 20250116 | 133900 | 3353140990 | 7310 | 7340 | 7340 | 7310 | 494 |
| 330 | 20250116 | 133800 | 3349526610 | 7330 | 7310 | 7330 | 7310 | 331 |
| 331 | 20250116 | 133700 | 3347106350 | 7310 | 7340 | 7340 | 7310 | 2349 |
| 332 | 20250116 | 133600 | 3329930620 | 7350 | 7320 | 7350 | 7310 | 3369 |
| 333 | 20250116 | 133500 | 3305285710 | 7320 | 7340 | 7350 | 7310 | 1742 |
| 334 | 20250116 | 133400 | 3292530870 | 7350 | 7350 | 7380 | 7320 | 1275 |
| 335 | 20250116 | 133300 | 3283171750 | 7360 | 7420 | 7420 | 7360 | 456 |
| 336 | 20250116 | 133200 | 3279813420 | 7420 | 7390 | 7430 | 7360 | 704 |
| 337 | 20250116 | 133100 | 3274612080 | 7400 | 7420 | 7420 | 7390 | 1408 |
| 338 | 20250116 | 133000 | 3264192560 | 7430 | 7400 | 7430 | 7390 | 178 |
| 339 | 20250116 | 132900 | 3262873050 | 7420 | 7400 | 7450 | 7400 | 2205 |
| 340 | 20250116 | 132800 | 3246472570 | 7420 | 7400 | 7420 | 7400 | 20 |
| 341 | 20250116 | 132700 | 3246324370 | 7420 | 7370 | 7420 | 7370 | 383 |
| 342 | 20250116 | 132600 | 3243489890 | 7360 | 7350 | 7390 | 7350 | 682 |
| 343 | 20250116 | 132500 | 3238457980 | 7390 | 7330 | 7390 | 7310 | 3979 |
| 344 | 20250116 | 132400 | 3209259170 | 7330 | 7350 | 7350 | 7330 | 2081 |
| 345 | 20250116 | 132300 | 3193997850 | 7350 | 7440 | 7440 | 7350 | 2228 |
| 346 | 20250116 | 132200 | 3177582110 | 7430 | 7440 | 7440 | 7390 | 539 |
| 347 | 20250116 | 132100 | 3173581640 | 7420 | 7370 | 7500 | 7360 | 2292 |
| 348 | 20250116 | 132000 | 3156591620 | 7400 | 7430 | 7470 | 7340 | 2455 |
| 349 | 20250116 | 131900 | 3138480510 | 7430 | 7400 | 7460 | 7400 | 899 |
| 350 | 20250116 | 131800 | 3131788870 | 7380 | 7390 | 7400 | 7380 | 656 |
| 351 | 20250116 | 131700 | 3126940050 | 7400 | 7360 | 7490 | 7360 | 728 |
| 352 | 20250116 | 131600 | 3121555020 | 7360 | 7460 | 7460 | 7360 | 3178 |
| 353 | 20250116 | 131500 | 3098009580 | 7460 | 7530 | 7550 | 7450 | 4019 |
| 354 | 20250116 | 131400 | 3067852650 | 7540 | 7420 | 7560 | 7420 | 5730 |
| 355 | 20250116 | 131300 | 3025050990 | 7450 | 7400 | 7450 | 7390 | 1207 |
| 356 | 20250116 | 131200 | 3016075580 | 7440 | 7380 | 7440 | 7360 | 1825 |
| 357 | 20250116 | 131100 | 3002562610 | 7390 | 7390 | 7420 | 7370 | 1821 |
| 358 | 20250116 | 131000 | 2989113120 | 7390 | 7370 | 7420 | 7320 | 4726 |
| 359 | 20250116 | 130900 | 2954319120 | 7380 | 7420 | 7420 | 7360 | 4165 |
| 360 | 20250116 | 130800 | 2923476010 | 7420 | 7450 | 7460 | 7410 | 3124 |
| 361 | 20250116 | 130700 | 2900275310 | 7460 | 7480 | 7490 | 7440 | 2958 |
| 362 | 20250116 | 130600 | 2878192240 | 7470 | 7550 | 7570 | 7430 | 10164 |
| 363 | 20250116 | 130500 | 2802122170 | 7550 | 7620 | 7630 | 7550 | 1783 |
| 364 | 20250116 | 130400 | 2788608420 | 7620 | 7560 | 7640 | 7560 | 1756 |
| 365 | 20250116 | 130300 | 2775288470 | 7540 | 7610 | 7610 | 7540 | 5554 |
| 366 | 20250116 | 130200 | 2733210550 | 7610 | 7690 | 7690 | 7610 | 1910 |
| 367 | 20250116 | 130100 | 2718650540 | 7630 | 7700 | 7700 | 7630 | 1749 |
| 368 | 20250116 | 130000 | 2705255990 | 7700 | 7700 | 7720 | 7700 | 917 |
| 369 | 20250116 | 125900 | 2698190330 | 7700 | 7740 | 7750 | 7700 | 1975 |
| 370 | 20250116 | 125800 | 2682910640 | 7740 | 7630 | 7750 | 7630 | 2668 |
| 371 | 20250116 | 125700 | 2662411650 | 7630 | 7690 | 7720 | 7600 | 5517 |
| 372 | 20250116 | 125600 | 2620242330 | 7700 | 7760 | 7800 | 7700 | 1664 |
| 373 | 20250116 | 125500 | 2607400550 | 7710 | 7700 | 7800 | 7670 | 6260 |
| 374 | 20250116 | 125400 | 2559090840 | 7720 | 7760 | 7760 | 7650 | 3590 |
| 375 | 20250116 | 125300 | 2531524200 | 7760 | 7760 | 7790 | 7650 | 11061 |
| 376 | 20250116 | 125200 | 2446334490 | 7760 | 7740 | 7790 | 7720 | 3045 |
| 377 | 20250116 | 125100 | 2422747090 | 7740 | 7710 | 7810 | 7710 | 6187 |
| 378 | 20250116 | 125000 | 2374764560 | 7710 | 7730 | 7740 | 7650 | 10880 |
| 379 | 20250116 | 124900 | 2290887670 | 7720 | 7880 | 7890 | 7640 | 11785 |
| 380 | 20250116 | 124800 | 2199667600 | 7850 | 7840 | 7900 | 7840 | 39667 |
| 381 | 20250116 | 124700 | 1887305720 | 7840 | 7660 | 7840 | 7650 | 16153 |
| 382 | 20250116 | 124600 | 1761539400 | 7620 | 7640 | 7690 | 7620 | 4751 |
| 383 | 20250116 | 124500 | 1725235530 | 7640 | 7670 | 7750 | 7640 | 7549 |
| 384 | 20250116 | 124400 | 1667319070 | 7680 | 7760 | 7760 | 7640 | 8791 |
| 385 | 20250116 | 124300 | 1599943350 | 7700 | 7790 | 7830 | 7590 | 20548 |
| 386 | 20250116 | 124200 | 1441872060 | 7790 | 7810 | 7850 | 7750 | 11239 |
| 387 | 20250116 | 124100 | 1354107110 | 7820 | 7840 | 7900 | 7760 | 22060 |
| 388 | 20250116 | 124000 | 1181263520 | 7850 | 7670 | 7900 | 7670 | 52421 |
| 389 | 20250116 | 123900 | 772809210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 390 | 20250116 | 123800 | 772809210 | 7500 | 7380 | 7500 | 7380 | 10069 |
| 391 | 20250116 | 123700 | 697695690 | 7380 | 7390 | 7390 | 7330 | 560 |
| 392 | 20250116 | 123600 | 693560150 | 7400 | 7290 | 7400 | 7290 | 1971 |
| 393 | 20250116 | 123500 | 679020780 | 7270 | 7270 | 7290 | 7270 | 230 |
| 394 | 20250116 | 123400 | 677346210 | 7270 | 7250 | 7270 | 7250 | 80 |
| 395 | 20250116 | 123300 | 676765210 | 7250 | 7280 | 7280 | 7250 | 939 |
| 396 | 20250116 | 123200 | 669951200 | 7280 | 7330 | 7340 | 7280 | 136 |
| 397 | 20250116 | 123100 | 668955720 | 7350 | 7350 | 7350 | 7250 | 672 |
| 398 | 20250116 | 123000 | 664032160 | 7240 | 7330 | 7330 | 7230 | 2891 |
| 399 | 20250116 | 122900 | 643007410 | 7330 | 7370 | 7380 | 7330 | 620 |
| 400 | 20250116 | 122800 | 638453090 | 7370 | 7370 | 7370 | 7340 | 244 |
| 401 | 20250116 | 122700 | 636657440 | 7370 | 7340 | 7380 | 7340 | 279 |
| 402 | 20250116 | 122600 | 634605350 | 7380 | 7390 | 7390 | 7340 | 1433 |
| 403 | 20250116 | 122500 | 624058050 | 7390 | 7360 | 7410 | 7360 | 581 |
| 404 | 20250116 | 122400 | 619763230 | 7360 | 7400 | 7410 | 7350 | 1029 |
| 405 | 20250116 | 122300 | 612171120 | 7400 | 7350 | 7400 | 7350 | 606 |
| 406 | 20250116 | 122200 | 607692240 | 7360 | 7390 | 7390 | 7360 | 302 |
| 407 | 20250116 | 122100 | 605463210 | 7330 | 7330 | 7390 | 7330 | 423 |
| 408 | 20250116 | 122000 | 602342060 | 7330 | 7370 | 7370 | 7320 | 699 |
| 409 | 20250116 | 121900 | 597201530 | 7370 | 7390 | 7390 | 7330 | 404 |
| 410 | 20250116 | 121800 | 594223610 | 7390 | 7330 | 7390 | 7330 | 1465 |
| 411 | 20250116 | 121700 | 583464840 | 7340 | 7340 | 7340 | 7320 | 512 |
| 412 | 20250116 | 121600 | 579711800 | 7320 | 7340 | 7340 | 7310 | 277 |
| 413 | 20250116 | 121500 | 577686800 | 7340 | 7280 | 7340 | 7280 | 401 |
| 414 | 20250116 | 121400 | 574755210 | 7280 | 7350 | 7360 | 7280 | 2363 |
| 415 | 20250116 | 121300 | 557434180 | 7340 | 7390 | 7400 | 7340 | 925 |
| 416 | 20250116 | 121200 | 550619950 | 7390 | 7390 | 7440 | 7360 | 3710 |
| 417 | 20250116 | 121100 | 523117460 | 7390 | 7440 | 7440 | 7330 | 1812 |
| 418 | 20250116 | 121000 | 509743980 | 7440 | 7380 | 7440 | 7330 | 6324 |
| 419 | 20250116 | 120900 | 462942070 | 7370 | 7280 | 7390 | 7280 | 4270 |
| 420 | 20250116 | 120800 | 431637590 | 7250 | 7250 | 7290 | 7210 | 3503 |
| 421 | 20250116 | 120700 | 406177650 | 7240 | 7170 | 7240 | 7170 | 1250 |
| 422 | 20250116 | 120600 | 397183380 | 7160 | 7110 | 7160 | 7110 | 181 |
| 423 | 20250116 | 120500 | 395889070 | 7100 | 7140 | 7140 | 7100 | 3101 |
| 424 | 20250116 | 120400 | 373844740 | 7140 | 7190 | 7190 | 7140 | 192 |
| 425 | 20250116 | 120300 | 372471650 | 7150 | 7170 | 7170 | 7150 | 303 |
| 426 | 20250116 | 120200 | 370302850 | 7180 | 7200 | 7200 | 7180 | 46 |
| 427 | 20250116 | 120100 | 369971690 | 7200 | 7200 | 7200 | 7200 | 1 |
| 428 | 20250116 | 120000 | 369964490 | 7210 | 7210 | 7210 | 7210 | 0 |
| 429 | 20250116 | 115900 | 369964490 | 7210 | 7240 | 7240 | 7160 | 62 |
| 430 | 20250116 | 115800 | 369519640 | 7150 | 7230 | 7230 | 7140 | 1400 |
| 431 | 20250116 | 115700 | 359476840 | 7260 | 7260 | 7270 | 7260 | 551 |
| 432 | 20250116 | 115600 | 355476570 | 7260 | 7270 | 7270 | 7200 | 731 |
| 433 | 20250116 | 115500 | 350164680 | 7250 | 7170 | 7250 | 7170 | 6208 |
| 434 | 20250116 | 115400 | 305379120 | 7170 | 7140 | 7170 | 7100 | 699 |
| 435 | 20250116 | 115300 | 300397630 | 7170 | 7140 | 7170 | 7140 | 3025 |
| 436 | 20250116 | 115200 | 278754220 | 7130 | 7130 | 7130 | 7130 | 141 |
| 437 | 20250116 | 115100 | 277748890 | 7130 | 7130 | 7130 | 7130 | 140 |
| 438 | 20250116 | 115000 | 276750690 | 7130 | 7130 | 7130 | 7130 | 0 |
| 439 | 20250116 | 114900 | 276750690 | 7130 | 7130 | 7130 | 7130 | 0 |
| 440 | 20250116 | 114800 | 276750690 | 7130 | 7080 | 7130 | 7080 | 51 |
| 441 | 20250116 | 114700 | 276389560 | 7100 | 7120 | 7120 | 7100 | 222 |
| 442 | 20250116 | 114600 | 274811200 | 7140 | 7140 | 7140 | 7140 | 1 |
| 443 | 20250116 | 114500 | 274804060 | 7140 | 7160 | 7160 | 7140 | 1156 |
| 444 | 20250116 | 114400 | 266548650 | 7160 | 7160 | 7170 | 7150 | 408 |
| 445 | 20250116 | 114300 | 263626310 | 7160 | 7140 | 7160 | 7140 | 855 |
| 446 | 20250116 | 114200 | 257512580 | 7140 | 7120 | 7140 | 7110 | 401 |
| 447 | 20250116 | 114100 | 254661430 | 7140 | 7130 | 7140 | 7110 | 179 |
| 448 | 20250116 | 114000 | 253387680 | 7150 | 7150 | 7150 | 7130 | 206 |
| 449 | 20250116 | 113900 | 251916810 | 7150 | 7150 | 7150 | 7150 | 3 |
| 450 | 20250116 | 113800 | 251895360 | 7150 | 7150 | 7150 | 7150 | 184 |
| 451 | 20250116 | 113700 | 250579760 | 7160 | 7120 | 7160 | 7110 | 687 |
| 452 | 20250116 | 113600 | 245674670 | 7120 | 7120 | 7120 | 7120 | 1 |
| 453 | 20250116 | 113500 | 245667550 | 7110 | 7110 | 7120 | 7110 | 542 |
| 454 | 20250116 | 113400 | 241813330 | 7110 | 7080 | 7110 | 7080 | 194 |
| 455 | 20250116 | 113300 | 240436840 | 7070 | 7100 | 7100 | 7070 | 14 |
| 456 | 20250116 | 113200 | 240337470 | 7100 | 7110 | 7110 | 7100 | 68 |
| 457 | 20250116 | 113100 | 239854200 | 7110 | 7140 | 7140 | 7110 | 30 |
| 458 | 20250116 | 113000 | 239640870 | 7120 | 7120 | 7120 | 7120 | 1 |
| 459 | 20250116 | 112900 | 239633750 | 7140 | 7140 | 7140 | 7140 | 250 |
| 460 | 20250116 | 112800 | 237848750 | 7120 | 7140 | 7140 | 7120 | 99 |
| 461 | 20250116 | 112700 | 237141910 | 7140 | 7140 | 7140 | 7140 | 0 |
| 462 | 20250116 | 112600 | 237141910 | 7140 | 7140 | 7140 | 7140 | 0 |
| 463 | 20250116 | 112500 | 237141910 | 7140 | 7140 | 7140 | 7140 | 304 |
| 464 | 20250116 | 112400 | 234971350 | 7130 | 7090 | 7130 | 7090 | 325 |
| 465 | 20250116 | 112300 | 232659190 | 7090 | 7090 | 7090 | 7090 | 0 |
| 466 | 20250116 | 112200 | 232659190 | 7090 | 7090 | 7090 | 7090 | 0 |
| 467 | 20250116 | 112100 | 232659190 | 7090 | 7090 | 7090 | 7090 | 0 |
| 468 | 20250116 | 112000 | 232659190 | 7090 | 7090 | 7090 | 7090 | 0 |
| 469 | 20250116 | 111900 | 232659190 | 7090 | 7090 | 7090 | 7090 | 0 |
| 470 | 20250116 | 111800 | 232659190 | 7090 | 7090 | 7090 | 7090 | 0 |
| 471 | 20250116 | 111700 | 232659190 | 7090 | 7090 | 7090 | 7090 | 13 |
| 472 | 20250116 | 111600 | 232567020 | 7100 | 7100 | 7100 | 7100 | 6 |
| 473 | 20250116 | 111500 | 232524420 | 7100 | 7090 | 7100 | 7090 | 197 |
| 474 | 20250116 | 111400 | 231127680 | 7090 | 7080 | 7090 | 7080 | 158 |
| 475 | 20250116 | 111300 | 230008170 | 7080 | 7040 | 7080 | 7040 | 1613 |
| 476 | 20250116 | 111200 | 218636160 | 7030 | 7030 | 7030 | 7030 | 3 |
| 477 | 20250116 | 111100 | 218615070 | 7020 | 7020 | 7020 | 7020 | 70 |
| 478 | 20250116 | 111000 | 218123670 | 7070 | 7070 | 7070 | 7070 | 0 |
| 479 | 20250116 | 110900 | 218123670 | 7070 | 7070 | 7070 | 7070 | 0 |
| 480 | 20250116 | 110800 | 218123670 | 7070 | 7060 | 7070 | 7060 | 10 |
| 481 | 20250116 | 110700 | 218053050 | 7070 | 7020 | 7070 | 7020 | 44 |
| 482 | 20250116 | 110600 | 217744120 | 7020 | 7030 | 7030 | 7020 | 1105 |
| 483 | 20250116 | 110500 | 209981280 | 7030 | 7050 | 7050 | 7030 | 130 |
| 484 | 20250116 | 110400 | 209066780 | 7050 | 7050 | 7050 | 7050 | 499 |
| 485 | 20250116 | 110300 | 205548830 | 7050 | 7050 | 7050 | 7050 | 3 |
| 486 | 20250116 | 110200 | 205527680 | 7050 | 7050 | 7050 | 7050 | 235 |
| 487 | 20250116 | 110100 | 203870930 | 7080 | 7090 | 7090 | 7080 | 126 |
| 488 | 20250116 | 110000 | 202978840 | 7080 | 7100 | 7100 | 7080 | 320 |
| 489 | 20250116 | 105900 | 200710350 | 7120 | 7110 | 7130 | 7100 | 876 |
| 490 | 20250116 | 105800 | 194465470 | 7100 | 7110 | 7110 | 7090 | 407 |
| 491 | 20250116 | 105700 | 191574550 | 7110 | 7130 | 7140 | 7110 | 817 |
| 492 | 20250116 | 105600 | 185763370 | 7130 | 7100 | 7130 | 7100 | 265 |
| 493 | 20250116 | 105500 | 183880400 | 7080 | 7070 | 7080 | 7070 | 507 |
| 494 | 20250116 | 105400 | 180295900 | 7080 | 7110 | 7110 | 7070 | 1567 |
| 495 | 20250116 | 105300 | 169202300 | 7130 | 7130 | 7130 | 7130 | 10 |
| 496 | 20250116 | 105200 | 169131000 | 7140 | 7160 | 7160 | 7140 | 13 |
| 497 | 20250116 | 105100 | 169037980 | 7160 | 7160 | 7160 | 7160 | 31 |
| 498 | 20250116 | 105000 | 168816020 | 7160 | 7180 | 7180 | 7090 | 348 |
| 499 | 20250116 | 104900 | 166323180 | 7170 | 7110 | 7170 | 7020 | 1622 |
| 500 | 20250116 | 104800 | 154737340 | 7120 | 7110 | 7120 | 7110 | 11 |
| 501 | 20250116 | 104700 | 154659070 | 7120 | 7060 | 7120 | 7060 | 117 |
| 502 | 20250116 | 104600 | 153829000 | 7060 | 7090 | 7090 | 7060 | 209 |
| 503 | 20250116 | 104500 | 152348780 | 7130 | 7210 | 7210 | 7120 | 680 |
| 504 | 20250116 | 104400 | 147491530 | 7210 | 7070 | 7210 | 7060 | 6242 |
| 505 | 20250116 | 104300 | 102847660 | 7070 | 7020 | 7070 | 7000 | 641 |
| 506 | 20250116 | 104200 | 98342490 | 7040 | 7030 | 7080 | 6980 | 1977 |
| 507 | 20250116 | 104100 | 84422270 | 7030 | 6960 | 7030 | 6960 | 843 |
| 508 | 20250116 | 104000 | 78525380 | 6950 | 6950 | 6950 | 6950 | 2 |
| 509 | 20250116 | 103900 | 78511480 | 6970 | 6970 | 6970 | 6970 | 0 |
| 510 | 20250116 | 103800 | 78511480 | 6970 | 6960 | 6970 | 6960 | 200 |
| 511 | 20250116 | 103700 | 77118710 | 6970 | 6970 | 6970 | 6970 | 207 |
| 512 | 20250116 | 103600 | 75675920 | 6970 | 6970 | 6970 | 6950 | 555 |
| 513 | 20250116 | 103500 | 71807590 | 6970 | 6970 | 6970 | 6970 | 15 |
| 514 | 20250116 | 103400 | 71703040 | 6910 | 7010 | 7010 | 6910 | 218 |
| 515 | 20250116 | 103300 | 70185620 | 7010 | 6920 | 7010 | 6920 | 1247 |
| 516 | 20250116 | 103200 | 61468450 | 6920 | 6940 | 6940 | 6920 | 58 |
| 517 | 20250116 | 103100 | 61067050 | 6980 | 6980 | 6980 | 6980 | 75 |
| 518 | 20250116 | 103000 | 60543550 | 6980 | 6980 | 6980 | 6980 | 98 |
| 519 | 20250116 | 102900 | 59859510 | 6980 | 6900 | 6980 | 6900 | 4625 |
| 520 | 20250116 | 102800 | 27709600 | 6900 | 6880 | 6910 | 6880 | 570 |
| 521 | 20250116 | 102700 | 23780040 | 6880 | 6880 | 6880 | 6880 | 160 |
| 522 | 20250116 | 102600 | 22679240 | 6860 | 6860 | 6860 | 6860 | 0 |
| 523 | 20250116 | 102500 | 22679240 | 6860 | 6860 | 6860 | 6860 | 1 |
| 524 | 20250116 | 102400 | 22672380 | 6860 | 6860 | 6860 | 6860 | 0 |
| 525 | 20250116 | 102300 | 22672380 | 6860 | 6860 | 6860 | 6860 | 0 |
| 526 | 20250116 | 102200 | 22672380 | 6860 | 6860 | 6860 | 6860 | 0 |
| 527 | 20250116 | 102100 | 22672380 | 6860 | 6860 | 6860 | 6860 | 9 |
| 528 | 20250116 | 102000 | 22610640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 529 | 20250116 | 101900 | 22610640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 530 | 20250116 | 101800 | 22610640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 531 | 20250116 | 101700 | 22610640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 532 | 20250116 | 101600 | 22610640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 533 | 20250116 | 101500 | 22610640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 534 | 20250116 | 101400 | 22610640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 535 | 20250116 | 101300 | 22610640 | 6860 | 6860 | 6860 | 6860 | 1 |
| 536 | 20250116 | 101200 | 22603780 | 6820 | 6820 | 6820 | 6820 | 0 |
| 537 | 20250116 | 101100 | 22603780 | 6820 | 6820 | 6820 | 6820 | 0 |
| 538 | 20250116 | 101000 | 22603780 | 6820 | 6820 | 6820 | 6820 | 0 |
| 539 | 20250116 | 100900 | 22603780 | 6820 | 6820 | 6820 | 6820 | 0 |
| 540 | 20250116 | 100800 | 22603780 | 6820 | 6830 | 6830 | 6820 | 69 |
| 541 | 20250116 | 100700 | 22132650 | 6830 | 6850 | 6850 | 6830 | 418 |
| 542 | 20250116 | 100600 | 19275000 | 6860 | 6860 | 6860 | 6860 | 0 |
| 543 | 20250116 | 100500 | 19275000 | 6860 | 6860 | 6860 | 6860 | 0 |
| 544 | 20250116 | 100400 | 19275000 | 6860 | 6860 | 6860 | 6860 | 0 |
| 545 | 20250116 | 100300 | 19275000 | 6860 | 6860 | 6860 | 6860 | 0 |
| 546 | 20250116 | 100200 | 19275000 | 6860 | 6860 | 6860 | 6860 | 1 |
| 547 | 20250116 | 100100 | 19268140 | 6880 | 6880 | 6880 | 6880 | 0 |
| 548 | 20250116 | 100000 | 19268140 | 6880 | 6860 | 6880 | 6860 | 2 |
| 549 | 20250116 | 095900 | 19254400 | 6850 | 6870 | 6870 | 6850 | 107 |
| 550 | 20250116 | 095800 | 18521230 | 6880 | 6880 | 6880 | 6880 | 0 |
| 551 | 20250116 | 095700 | 18521230 | 6880 | 6880 | 6880 | 6880 | 0 |
| 552 | 20250116 | 095600 | 18521230 | 6880 | 6880 | 6880 | 6880 | 0 |
| 553 | 20250116 | 095500 | 18521230 | 6880 | 6880 | 6880 | 6880 | 0 |
| 554 | 20250116 | 095400 | 18521230 | 6880 | 6880 | 6880 | 6880 | 0 |
| 555 | 20250116 | 095300 | 18521230 | 6880 | 6880 | 6880 | 6880 | 0 |
| 556 | 20250116 | 095200 | 18521230 | 6880 | 6880 | 6880 | 6880 | 0 |
| 557 | 20250116 | 095100 | 18521230 | 6880 | 6880 | 6880 | 6880 | 0 |
| 558 | 20250116 | 095000 | 18521230 | 6880 | 6880 | 6880 | 6880 | 0 |
| 559 | 20250116 | 094900 | 18521230 | 6880 | 6880 | 6880 | 6880 | 0 |
| 560 | 20250116 | 094800 | 18521230 | 6880 | 6880 | 6880 | 6880 | 0 |
| 561 | 20250116 | 094700 | 18521230 | 6880 | 6880 | 6880 | 6880 | 64 |
| 562 | 20250116 | 094600 | 18080910 | 6870 | 6870 | 6870 | 6870 | 36 |
| 563 | 20250116 | 094500 | 17833590 | 6870 | 6870 | 6870 | 6870 | 0 |
| 564 | 20250116 | 094400 | 17833590 | 6870 | 6890 | 6900 | 6860 | 828 |
| 565 | 20250116 | 094300 | 12129750 | 6890 | 6890 | 6890 | 6890 | 1 |
| 566 | 20250116 | 094200 | 12122860 | 6890 | 6890 | 6890 | 6890 | 2 |
| 567 | 20250116 | 094100 | 12109080 | 6890 | 6890 | 6890 | 6890 | 0 |
| 568 | 20250116 | 094000 | 12109080 | 6890 | 6890 | 6890 | 6890 | 0 |
| 569 | 20250116 | 093900 | 12109080 | 6890 | 6890 | 6890 | 6890 | 0 |
| 570 | 20250116 | 093800 | 12109080 | 6890 | 6890 | 6890 | 6890 | 0 |
| 571 | 20250116 | 093700 | 12109080 | 6890 | 6890 | 6890 | 6890 | 0 |
| 572 | 20250116 | 093600 | 12109080 | 6890 | 6890 | 6890 | 6890 | 0 |
| 573 | 20250116 | 093500 | 12109080 | 6890 | 6890 | 6890 | 6890 | 0 |
| 574 | 20250116 | 093400 | 12109080 | 6890 | 6890 | 6890 | 6890 | 0 |
| 575 | 20250116 | 093300 | 12109080 | 6890 | 6870 | 6890 | 6870 | 3 |
| 576 | 20250116 | 093200 | 12088440 | 6860 | 6860 | 6860 | 6860 | 33 |
| 577 | 20250116 | 093100 | 11862060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 578 | 20250116 | 093000 | 11862060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 579 | 20250116 | 092900 | 11862060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 580 | 20250116 | 092800 | 11862060 | 6870 | 6870 | 6870 | 6870 | 16 |
| 581 | 20250116 | 092700 | 11752140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 582 | 20250116 | 092600 | 11752140 | 6870 | 6870 | 6870 | 6870 | 148 |
| 583 | 20250116 | 092500 | 10735380 | 6870 | 6870 | 6870 | 6870 | 0 |
| 584 | 20250116 | 092400 | 10735380 | 6870 | 6870 | 6870 | 6870 | 0 |
| 585 | 20250116 | 092300 | 10735380 | 6870 | 6870 | 6870 | 6870 | 58 |
| 586 | 20250116 | 092200 | 10336920 | 6900 | 6900 | 6900 | 6900 | 0 |
| 587 | 20250116 | 092100 | 10336920 | 6900 | 6900 | 6900 | 6900 | 1 |
| 588 | 20250116 | 092000 | 10330020 | 6880 | 6880 | 6900 | 6880 | 6 |
| 589 | 20250116 | 091900 | 10288720 | 6880 | 6880 | 6880 | 6880 | 1 |
| 590 | 20250116 | 091800 | 10281840 | 6900 | 6900 | 6900 | 6900 | 0 |
| 591 | 20250116 | 091700 | 10281840 | 6900 | 6900 | 6900 | 6900 | 0 |
| 592 | 20250116 | 091600 | 10281840 | 6900 | 6880 | 6900 | 6880 | 11 |
| 593 | 20250116 | 091500 | 10206020 | 6880 | 6880 | 6880 | 6880 | 1 |
| 594 | 20250116 | 091400 | 10199140 | 6860 | 6890 | 6890 | 6860 | 27 |
| 595 | 20250116 | 091300 | 10013470 | 6900 | 6950 | 6950 | 6900 | 52 |
| 596 | 20250116 | 091200 | 9653560 | 6950 | 6950 | 6950 | 6950 | 8 |
| 597 | 20250116 | 091100 | 9597960 | 6950 | 6930 | 6950 | 6930 | 4 |
| 598 | 20250116 | 091000 | 9570190 | 6930 | 6930 | 6930 | 6930 | 102 |
| 599 | 20250116 | 090900 | 8863330 | 6930 | 6930 | 6930 | 6930 | 0 |
| 600 | 20250116 | 090800 | 8863330 | 6930 | 6910 | 6930 | 6910 | 46 |
| 601 | 20250116 | 090700 | 8545450 | 6910 | 6870 | 6910 | 6860 | 409 |
| 602 | 20250116 | 090600 | 5739450 | 6860 | 6870 | 6870 | 6860 | 100 |
| 603 | 20250116 | 090500 | 5053440 | 6910 | 6880 | 6910 | 6860 | 114 |
| 604 | 20250116 | 090400 | 4271170 | 6900 | 6900 | 6900 | 6900 | 1 |
| 605 | 20250116 | 090300 | 4264270 | 6910 | 6870 | 6910 | 6860 | 46 |
| 606 | 20250116 | 090200 | 3948650 | 6850 | 6940 | 6940 | 6850 | 20 |
| 607 | 20250116 | 090100 | 3811290 | 6850 | 6850 | 6850 | 6850 | 0 |
| 608 | 20250116 | 090000 | 3811290 | 6850 | 6820 | 6970 | 6820 | 558 |