30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250122 | 191400 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 1035 |
| 3 | 20250122 | 191300 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 4 | 20250122 | 191200 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 5 | 20250122 | 191100 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 6 | 20250122 | 191000 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 7 | 20250122 | 190900 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 8 | 20250122 | 190800 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 9 | 20250122 | 190700 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 10 | 20250122 | 190600 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 11 | 20250122 | 190500 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 12 | 20250122 | 190400 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 13 | 20250122 | 190300 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 14 | 20250122 | 190200 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 15 | 20250122 | 190100 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 16 | 20250122 | 190000 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 17 | 20250122 | 185900 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 18 | 20250122 | 185800 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 19 | 20250122 | 185700 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 20 | 20250122 | 185600 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 21 | 20250122 | 185500 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 22 | 20250122 | 185400 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 23 | 20250122 | 185300 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 24 | 20250122 | 185200 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 25 | 20250122 | 185100 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 26 | 20250122 | 185000 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 27 | 20250122 | 184900 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 28 | 20250122 | 184800 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 29 | 20250122 | 184700 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 30 | 20250122 | 184600 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 31 | 20250122 | 184500 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 32 | 20250122 | 184400 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 1035 |
| 33 | 20250122 | 184300 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 34 | 20250122 | 184200 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 35 | 20250122 | 184100 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 36 | 20250122 | 184000 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 37 | 20250122 | 183900 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 38 | 20250122 | 183800 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 39 | 20250122 | 183700 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 40 | 20250122 | 183600 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 41 | 20250122 | 183500 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 42 | 20250122 | 183400 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 43 | 20250122 | 183300 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 44 | 20250122 | 183200 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 45 | 20250122 | 183100 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 46 | 20250122 | 183000 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 47 | 20250122 | 182900 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 48 | 20250122 | 182800 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 49 | 20250122 | 182700 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 50 | 20250122 | 182600 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 51 | 20250122 | 182500 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 52 | 20250122 | 182400 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 53 | 20250122 | 182300 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 54 | 20250122 | 182200 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 55 | 20250122 | 182100 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 56 | 20250122 | 182000 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 57 | 20250122 | 181900 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 58 | 20250122 | 181800 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 59 | 20250122 | 181700 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 60 | 20250122 | 181600 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 61 | 20250122 | 181500 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 62 | 20250122 | 181400 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 1035 |
| 63 | 20250122 | 181300 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 64 | 20250122 | 181200 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 65 | 20250122 | 181100 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 66 | 20250122 | 181000 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 67 | 20250122 | 180900 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 68 | 20250122 | 180800 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 69 | 20250122 | 180700 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 70 | 20250122 | 180600 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 71 | 20250122 | 180500 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 72 | 20250122 | 180400 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 73 | 20250122 | 180300 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 74 | 20250122 | 180200 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 75 | 20250122 | 180100 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 76 | 20250122 | 180000 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 77 | 20250122 | 175900 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 78 | 20250122 | 175800 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 79 | 20250122 | 175700 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 80 | 20250122 | 175600 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 81 | 20250122 | 175500 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 82 | 20250122 | 175400 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 83 | 20250122 | 175300 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 84 | 20250122 | 175200 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 85 | 20250122 | 175100 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 86 | 20250122 | 175000 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 87 | 20250122 | 174900 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 88 | 20250122 | 174800 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 89 | 20250122 | 174700 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 90 | 20250122 | 174600 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 91 | 20250122 | 174500 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 92 | 20250122 | 174400 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 1035 |
| 93 | 20250122 | 174300 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 94 | 20250122 | 174200 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 95 | 20250122 | 174100 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 96 | 20250122 | 174000 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 97 | 20250122 | 173900 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 98 | 20250122 | 173800 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 99 | 20250122 | 173700 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 100 | 20250122 | 173600 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 101 | 20250122 | 173500 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 102 | 20250122 | 173400 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 103 | 20250122 | 173300 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 104 | 20250122 | 173200 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 105 | 20250122 | 173100 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 106 | 20250122 | 173000 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 107 | 20250122 | 172900 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 108 | 20250122 | 172800 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 109 | 20250122 | 172700 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 110 | 20250122 | 172600 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 111 | 20250122 | 172500 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 112 | 20250122 | 172400 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 113 | 20250122 | 172300 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 114 | 20250122 | 172200 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 115 | 20250122 | 172100 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 116 | 20250122 | 172000 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 117 | 20250122 | 171900 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 118 | 20250122 | 171800 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 119 | 20250122 | 171700 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 120 | 20250122 | 171600 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 121 | 20250122 | 171500 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 122 | 20250122 | 171400 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 1035 |
| 123 | 20250122 | 171300 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 124 | 20250122 | 171200 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 125 | 20250122 | 171100 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 126 | 20250122 | 171000 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 127 | 20250122 | 170900 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 128 | 20250122 | 170800 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 129 | 20250122 | 170700 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 130 | 20250122 | 170600 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 131 | 20250122 | 170500 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 132 | 20250122 | 170400 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 133 | 20250122 | 170300 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 134 | 20250122 | 170200 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 135 | 20250122 | 170100 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 136 | 20250122 | 170000 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 137 | 20250122 | 165900 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 138 | 20250122 | 165800 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 139 | 20250122 | 165700 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 140 | 20250122 | 165600 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 141 | 20250122 | 165500 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 142 | 20250122 | 165400 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 143 | 20250122 | 165300 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 144 | 20250122 | 165200 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 145 | 20250122 | 165100 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 146 | 20250122 | 165000 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 147 | 20250122 | 164900 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 148 | 20250122 | 164800 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 149 | 20250122 | 164700 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 150 | 20250122 | 164600 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 151 | 20250122 | 164500 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 152 | 20250122 | 164400 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 1035 |
| 153 | 20250122 | 164300 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 154 | 20250122 | 164200 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 155 | 20250122 | 164100 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 156 | 20250122 | 164000 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 157 | 20250122 | 163900 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 158 | 20250122 | 163800 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 159 | 20250122 | 163700 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 160 | 20250122 | 163600 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 161 | 20250122 | 163500 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 162 | 20250122 | 163400 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 163 | 20250122 | 163300 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 164 | 20250122 | 163200 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 165 | 20250122 | 163100 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 166 | 20250122 | 163000 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 167 | 20250122 | 162900 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 168 | 20250122 | 162800 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 169 | 20250122 | 162700 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 170 | 20250122 | 162600 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 171 | 20250122 | 162500 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 172 | 20250122 | 162400 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 173 | 20250122 | 162300 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 174 | 20250122 | 162200 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 175 | 20250122 | 162100 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 176 | 20250122 | 162000 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 177 | 20250122 | 161900 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 178 | 20250122 | 161800 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 179 | 20250122 | 161700 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 180 | 20250122 | 161600 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 181 | 20250122 | 161500 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 182 | 20250122 | 161400 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 1035 |
| 183 | 20250122 | 161300 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 184 | 20250122 | 161200 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 185 | 20250122 | 161100 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 186 | 20250122 | 161000 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 187 | 20250122 | 160900 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 188 | 20250122 | 160800 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 189 | 20250122 | 160700 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 190 | 20250122 | 160600 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 191 | 20250122 | 160500 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 192 | 20250122 | 160400 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 193 | 20250122 | 160300 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 194 | 20250122 | 160200 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 195 | 20250122 | 160100 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 196 | 20250122 | 160000 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 197 | 20250122 | 155900 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 198 | 20250122 | 155800 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 199 | 20250122 | 155700 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 200 | 20250122 | 155600 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 201 | 20250122 | 155500 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 202 | 20250122 | 155400 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 203 | 20250122 | 155300 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 204 | 20250122 | 155200 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 205 | 20250122 | 155100 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 206 | 20250122 | 155000 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 207 | 20250122 | 154900 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 208 | 20250122 | 154800 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 209 | 20250122 | 154700 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 210 | 20250122 | 154600 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 211 | 20250122 | 154500 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 212 | 20250122 | 154400 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 1035 |
| 213 | 20250122 | 154300 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 214 | 20250122 | 154200 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 215 | 20250122 | 154100 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 216 | 20250122 | 154000 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 217 | 20250122 | 153900 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 218 | 20250122 | 153800 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 219 | 20250122 | 153700 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 220 | 20250122 | 153600 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 221 | 20250122 | 153500 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 222 | 20250122 | 153400 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 223 | 20250122 | 153300 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 224 | 20250122 | 153200 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 225 | 20250122 | 153100 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 0 |
| 226 | 20250122 | 153000 | 1102665420 | 7950 | 7950 | 7950 | 7950 | 1035 |
| 227 | 20250122 | 152900 | 1094437170 | 7950 | 7950 | 7950 | 7950 | 0 |
| 228 | 20250122 | 152800 | 1094437170 | 7950 | 7950 | 7950 | 7950 | 0 |
| 229 | 20250122 | 152700 | 1094437170 | 7950 | 7950 | 7950 | 7950 | 0 |
| 230 | 20250122 | 152600 | 1094437170 | 7950 | 7950 | 7950 | 7950 | 0 |
| 231 | 20250122 | 152500 | 1094437170 | 7950 | 7950 | 7950 | 7950 | 0 |
| 232 | 20250122 | 152400 | 1094437170 | 7950 | 7950 | 7950 | 7950 | 0 |
| 233 | 20250122 | 152300 | 1094437170 | 7950 | 7950 | 7950 | 7950 | 0 |
| 234 | 20250122 | 152200 | 1094437170 | 7950 | 7950 | 7950 | 7950 | 0 |
| 235 | 20250122 | 152100 | 1094437170 | 7950 | 7950 | 7950 | 7950 | 0 |
| 236 | 20250122 | 152000 | 1094437170 | 7950 | 7950 | 7950 | 7950 | 0 |
| 237 | 20250122 | 151900 | 1094437170 | 7950 | 7940 | 7950 | 7920 | 224 |
| 238 | 20250122 | 151800 | 1092661220 | 7940 | 7930 | 7940 | 7920 | 1218 |
| 239 | 20250122 | 151700 | 1083002660 | 7920 | 7930 | 7930 | 7920 | 419 |
| 240 | 20250122 | 151600 | 1079681580 | 7930 | 7930 | 7940 | 7930 | 211 |
| 241 | 20250122 | 151500 | 1078008320 | 7940 | 7950 | 7950 | 7930 | 1310 |
| 242 | 20250122 | 151400 | 1067606570 | 7940 | 7950 | 7950 | 7930 | 261 |
| 243 | 20250122 | 151300 | 1065534960 | 7940 | 7950 | 7950 | 7930 | 142 |
| 244 | 20250122 | 151200 | 1064408040 | 7960 | 7960 | 7960 | 7940 | 1203 |
| 245 | 20250122 | 151100 | 1054856160 | 7930 | 7950 | 7950 | 7930 | 3048 |
| 246 | 20250122 | 151000 | 1030677150 | 7940 | 7930 | 7950 | 7930 | 208 |
| 247 | 20250122 | 150900 | 1029027000 | 7930 | 7930 | 7950 | 7930 | 128 |
| 248 | 20250122 | 150800 | 1028011720 | 7950 | 7950 | 7950 | 7930 | 175 |
| 249 | 20250122 | 150700 | 1026621910 | 7950 | 7930 | 7950 | 7930 | 204 |
| 250 | 20250122 | 150600 | 1025004070 | 7930 | 7930 | 7940 | 7930 | 222 |
| 251 | 20250122 | 150500 | 1023243580 | 7950 | 7940 | 7950 | 7930 | 585 |
| 252 | 20250122 | 150400 | 1018599330 | 7950 | 7940 | 7950 | 7940 | 1870 |
| 253 | 20250122 | 150300 | 1003733510 | 7940 | 7940 | 7950 | 7930 | 1333 |
| 254 | 20250122 | 150200 | 993144500 | 7940 | 7930 | 7950 | 7930 | 831 |
| 255 | 20250122 | 150100 | 986540170 | 7930 | 7940 | 7950 | 7930 | 206 |
| 256 | 20250122 | 150000 | 984905250 | 7930 | 7940 | 7950 | 7930 | 1064 |
| 257 | 20250122 | 145900 | 976457670 | 7950 | 7940 | 7950 | 7930 | 140 |
| 258 | 20250122 | 145800 | 975347410 | 7930 | 7930 | 7950 | 7930 | 115 |
| 259 | 20250122 | 145700 | 974435430 | 7930 | 7950 | 7950 | 7930 | 124 |
| 260 | 20250122 | 145600 | 973452050 | 7930 | 7940 | 7940 | 7930 | 1533 |
| 261 | 20250122 | 145500 | 961280690 | 7950 | 7940 | 7950 | 7940 | 636 |
| 262 | 20250122 | 145400 | 956230640 | 7950 | 7950 | 7950 | 7950 | 1 |
| 263 | 20250122 | 145300 | 956222690 | 7960 | 7950 | 7960 | 7950 | 2 |
| 264 | 20250122 | 145200 | 956206780 | 7950 | 7950 | 7950 | 7940 | 214 |
| 265 | 20250122 | 145100 | 954507600 | 7950 | 7950 | 7950 | 7950 | 445 |
| 266 | 20250122 | 145000 | 950969850 | 7960 | 7950 | 7960 | 7950 | 2 |
| 267 | 20250122 | 144900 | 950953940 | 7950 | 7950 | 7950 | 7950 | 134 |
| 268 | 20250122 | 144800 | 949888640 | 7950 | 7950 | 7950 | 7950 | 35 |
| 269 | 20250122 | 144700 | 949610390 | 7950 | 7950 | 7950 | 7950 | 1 |
| 270 | 20250122 | 144600 | 949602440 | 7950 | 7950 | 7950 | 7950 | 554 |
| 271 | 20250122 | 144500 | 945198140 | 7950 | 7950 | 7950 | 7950 | 812 |
| 272 | 20250122 | 144400 | 938742740 | 7950 | 7950 | 7950 | 7950 | 4 |
| 273 | 20250122 | 144300 | 938710940 | 7940 | 7940 | 7940 | 7940 | 12 |
| 274 | 20250122 | 144200 | 938615660 | 7950 | 7950 | 7950 | 7950 | 0 |
| 275 | 20250122 | 144100 | 938615660 | 7950 | 7950 | 7950 | 7950 | 1 |
| 276 | 20250122 | 144000 | 938607710 | 7940 | 7940 | 7940 | 7940 | 0 |
| 277 | 20250122 | 143900 | 938607710 | 7940 | 7940 | 7940 | 7940 | 51 |
| 278 | 20250122 | 143800 | 938202770 | 7930 | 7930 | 7930 | 7930 | 242 |
| 279 | 20250122 | 143700 | 936283710 | 7930 | 7930 | 7930 | 7930 | 100 |
| 280 | 20250122 | 143600 | 935490710 | 7940 | 7940 | 7940 | 7940 | 0 |
| 281 | 20250122 | 143500 | 935490710 | 7940 | 7940 | 7940 | 7940 | 31 |
| 282 | 20250122 | 143400 | 935244570 | 7940 | 7940 | 7940 | 7940 | 236 |
| 283 | 20250122 | 143300 | 933370730 | 7940 | 7940 | 7940 | 7940 | 152 |
| 284 | 20250122 | 143200 | 932163850 | 7940 | 7940 | 7940 | 7940 | 105 |
| 285 | 20250122 | 143100 | 931330150 | 7950 | 7950 | 7950 | 7950 | 0 |
| 286 | 20250122 | 143000 | 931330150 | 7950 | 7950 | 7950 | 7950 | 0 |
| 287 | 20250122 | 142900 | 931330150 | 7950 | 7950 | 7950 | 7940 | 100 |
| 288 | 20250122 | 142800 | 930536100 | 7950 | 7940 | 7950 | 7940 | 71 |
| 289 | 20250122 | 142700 | 929972350 | 7940 | 7940 | 7940 | 7940 | 20 |
| 290 | 20250122 | 142600 | 929813550 | 7950 | 7950 | 7950 | 7950 | 2 |
| 291 | 20250122 | 142500 | 929797650 | 7950 | 7950 | 7950 | 7950 | 1 |
| 292 | 20250122 | 142400 | 929789700 | 7950 | 7950 | 7950 | 7950 | 2 |
| 293 | 20250122 | 142300 | 929773800 | 7950 | 7950 | 7950 | 7950 | 16 |
| 294 | 20250122 | 142200 | 929646600 | 7950 | 7950 | 7950 | 7950 | 15 |
| 295 | 20250122 | 142100 | 929527350 | 7950 | 7950 | 7950 | 7950 | 7 |
| 296 | 20250122 | 142000 | 929471700 | 7950 | 7950 | 7950 | 7950 | 1 |
| 297 | 20250122 | 141900 | 929463750 | 7950 | 7950 | 7950 | 7950 | 2742 |
| 298 | 20250122 | 141800 | 907664850 | 7950 | 7950 | 7950 | 7950 | 1 |
| 299 | 20250122 | 141700 | 907656900 | 7950 | 7950 | 7950 | 7950 | 1 |
| 300 | 20250122 | 141600 | 907648950 | 7950 | 7950 | 7950 | 7950 | 101 |
| 301 | 20250122 | 141500 | 906846000 | 7950 | 7950 | 7950 | 7950 | 1 |
| 302 | 20250122 | 141400 | 906838050 | 7940 | 7940 | 7940 | 7940 | 0 |
| 303 | 20250122 | 141300 | 906838050 | 7940 | 7940 | 7940 | 7940 | 114 |
| 304 | 20250122 | 141200 | 905932890 | 7940 | 7940 | 7940 | 7940 | 2 |
| 305 | 20250122 | 141100 | 905917010 | 7940 | 7940 | 7940 | 7940 | 3 |
| 306 | 20250122 | 141000 | 905893190 | 7940 | 7940 | 7940 | 7940 | 11 |
| 307 | 20250122 | 140900 | 905805850 | 7940 | 7940 | 7940 | 7940 | 1 |
| 308 | 20250122 | 140800 | 905797910 | 7930 | 7930 | 7940 | 7930 | 83 |
| 309 | 20250122 | 140700 | 905139710 | 7940 | 7940 | 7940 | 7940 | 1 |
| 310 | 20250122 | 140600 | 905131770 | 7940 | 7940 | 7940 | 7940 | 251 |
| 311 | 20250122 | 140500 | 903138830 | 7950 | 7950 | 7950 | 7950 | 160 |
| 312 | 20250122 | 140400 | 901866830 | 7940 | 7940 | 7940 | 7940 | 0 |
| 313 | 20250122 | 140300 | 901866830 | 7940 | 7940 | 7940 | 7930 | 101 |
| 314 | 20250122 | 140200 | 901064930 | 7920 | 7920 | 7920 | 7920 | 0 |
| 315 | 20250122 | 140100 | 901064930 | 7920 | 7940 | 7940 | 7920 | 801 |
| 316 | 20250122 | 140000 | 894720980 | 7940 | 7940 | 7940 | 7920 | 604 |
| 317 | 20250122 | 135900 | 889937010 | 7940 | 7940 | 7940 | 7940 | 1 |
| 318 | 20250122 | 135800 | 889929070 | 7930 | 7940 | 7940 | 7920 | 3094 |
| 319 | 20250122 | 135700 | 865397800 | 7950 | 7950 | 7950 | 7950 | 1 |
| 320 | 20250122 | 135600 | 865389850 | 7930 | 7940 | 7940 | 7930 | 757 |
| 321 | 20250122 | 135500 | 859381740 | 7950 | 7940 | 7950 | 7940 | 3 |
| 322 | 20250122 | 135400 | 859357900 | 7950 | 7950 | 7950 | 7940 | 136 |
| 323 | 20250122 | 135300 | 858278000 | 7950 | 7950 | 7950 | 7950 | 2 |
| 324 | 20250122 | 135200 | 858262100 | 7950 | 7950 | 7950 | 7950 | 102 |
| 325 | 20250122 | 135100 | 857451200 | 7950 | 7950 | 7950 | 7950 | 18 |
| 326 | 20250122 | 135000 | 857308100 | 7950 | 7950 | 7960 | 7950 | 1334 |
| 327 | 20250122 | 134900 | 846702790 | 7960 | 7960 | 7960 | 7960 | 41 |
| 328 | 20250122 | 134800 | 846376430 | 7960 | 7950 | 7960 | 7950 | 35 |
| 329 | 20250122 | 134700 | 846098040 | 7960 | 7960 | 7960 | 7960 | 10 |
| 330 | 20250122 | 134600 | 846018440 | 7960 | 7960 | 7960 | 7960 | 1 |
| 331 | 20250122 | 134500 | 846010480 | 7960 | 7960 | 7960 | 7960 | 2 |
| 332 | 20250122 | 134400 | 845994560 | 7950 | 7960 | 7960 | 7950 | 112 |
| 333 | 20250122 | 134300 | 845103540 | 7960 | 7960 | 7960 | 7960 | 20 |
| 334 | 20250122 | 134200 | 844944340 | 7960 | 7950 | 7960 | 7950 | 436 |
| 335 | 20250122 | 134100 | 841477840 | 7950 | 7950 | 7950 | 7950 | 0 |
| 336 | 20250122 | 134000 | 841477840 | 7950 | 7950 | 7950 | 7950 | 0 |
| 337 | 20250122 | 133900 | 841477840 | 7950 | 7950 | 7950 | 7950 | 0 |
| 338 | 20250122 | 133800 | 841477840 | 7950 | 7950 | 7950 | 7950 | 48 |
| 339 | 20250122 | 133700 | 841096240 | 7940 | 7940 | 7940 | 7940 | 480 |
| 340 | 20250122 | 133600 | 837285040 | 7950 | 7950 | 7950 | 7950 | 245 |
| 341 | 20250122 | 133500 | 835337290 | 7960 | 7960 | 7960 | 7960 | 25 |
| 342 | 20250122 | 133400 | 835138290 | 7950 | 7950 | 7950 | 7950 | 61 |
| 343 | 20250122 | 133300 | 834653340 | 7960 | 7960 | 7960 | 7960 | 0 |
| 344 | 20250122 | 133200 | 834653340 | 7960 | 7960 | 7960 | 7960 | 1 |
| 345 | 20250122 | 133100 | 834645380 | 7960 | 7960 | 7960 | 7950 | 425 |
| 346 | 20250122 | 133000 | 831266420 | 7950 | 7950 | 7950 | 7950 | 1 |
| 347 | 20250122 | 132900 | 831258470 | 7970 | 7970 | 7970 | 7960 | 4 |
| 348 | 20250122 | 132800 | 831226600 | 7950 | 7960 | 7960 | 7950 | 11 |
| 349 | 20250122 | 132700 | 831139140 | 7960 | 7960 | 7960 | 7960 | 281 |
| 350 | 20250122 | 132600 | 828902380 | 7970 | 7960 | 7970 | 7960 | 29 |
| 351 | 20250122 | 132500 | 828671510 | 7970 | 7970 | 7970 | 7970 | 2 |
| 352 | 20250122 | 132400 | 828655570 | 7970 | 7970 | 7970 | 7970 | 110 |
| 353 | 20250122 | 132300 | 827778870 | 7970 | 7970 | 7970 | 7970 | 394 |
| 354 | 20250122 | 132200 | 824638690 | 7970 | 7970 | 7970 | 7970 | 5 |
| 355 | 20250122 | 132100 | 824598840 | 7970 | 7970 | 7970 | 7970 | 5 |
| 356 | 20250122 | 132000 | 824558990 | 7970 | 7970 | 7970 | 7970 | 1000 |
| 357 | 20250122 | 131900 | 816588990 | 7970 | 7950 | 7970 | 7950 | 13238 |
| 358 | 20250122 | 131800 | 711343720 | 7950 | 7950 | 7950 | 7950 | 1 |
| 359 | 20250122 | 131700 | 711335770 | 7940 | 7950 | 7950 | 7940 | 210 |
| 360 | 20250122 | 131600 | 709668270 | 7950 | 7950 | 7950 | 7950 | 106 |
| 361 | 20250122 | 131500 | 708825570 | 7950 | 7950 | 7950 | 7950 | 5 |
| 362 | 20250122 | 131400 | 708785820 | 7950 | 7950 | 7950 | 7950 | 0 |
| 363 | 20250122 | 131300 | 708785820 | 7950 | 7950 | 7950 | 7950 | 3 |
| 364 | 20250122 | 131200 | 708761970 | 7950 | 7950 | 7950 | 7950 | 0 |
| 365 | 20250122 | 131100 | 708761970 | 7950 | 7950 | 7950 | 7950 | 4 |
| 366 | 20250122 | 131000 | 708730170 | 7950 | 7950 | 7950 | 7950 | 636 |
| 367 | 20250122 | 130900 | 703673970 | 7940 | 7940 | 7940 | 7940 | 11 |
| 368 | 20250122 | 130800 | 703586630 | 7940 | 7940 | 7940 | 7940 | 1285 |
| 369 | 20250122 | 130700 | 693383730 | 7940 | 7940 | 7940 | 7940 | 3 |
| 370 | 20250122 | 130600 | 693359910 | 7940 | 7940 | 7940 | 7940 | 18 |
| 371 | 20250122 | 130500 | 693216990 | 7940 | 7940 | 7940 | 7940 | 14 |
| 372 | 20250122 | 130400 | 693105830 | 7940 | 7940 | 7940 | 7940 | 1 |
| 373 | 20250122 | 130300 | 693097890 | 7930 | 7930 | 7930 | 7930 | 11 |
| 374 | 20250122 | 130200 | 693010660 | 7930 | 7930 | 7930 | 7930 | 1004 |
| 375 | 20250122 | 130100 | 685048940 | 7930 | 7930 | 7930 | 7930 | 11 |
| 376 | 20250122 | 130000 | 684961710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 377 | 20250122 | 125900 | 684961710 | 7930 | 7930 | 7930 | 7930 | 2 |
| 378 | 20250122 | 125800 | 684945850 | 7930 | 7930 | 7930 | 7930 | 100 |
| 379 | 20250122 | 125700 | 684152850 | 7930 | 7930 | 7930 | 7930 | 0 |
| 380 | 20250122 | 125600 | 684152850 | 7930 | 7930 | 7930 | 7930 | 1300 |
| 381 | 20250122 | 125500 | 673843850 | 7930 | 7930 | 7930 | 7930 | 6 |
| 382 | 20250122 | 125400 | 673796270 | 7920 | 7920 | 7920 | 7920 | 0 |
| 383 | 20250122 | 125300 | 673796270 | 7920 | 7920 | 7920 | 7920 | 0 |
| 384 | 20250122 | 125200 | 673796270 | 7920 | 7920 | 7920 | 7920 | 63 |
| 385 | 20250122 | 125100 | 673297310 | 7920 | 7920 | 7920 | 7920 | 13 |
| 386 | 20250122 | 125000 | 673194350 | 7920 | 7930 | 7930 | 7920 | 1288 |
| 387 | 20250122 | 124900 | 662993370 | 7930 | 7930 | 7930 | 7930 | 0 |
| 388 | 20250122 | 124800 | 662993370 | 7930 | 7930 | 7930 | 7930 | 20 |
| 389 | 20250122 | 124700 | 662834770 | 7920 | 7930 | 7930 | 7920 | 27 |
| 390 | 20250122 | 124600 | 662620670 | 7930 | 7930 | 7930 | 7930 | 0 |
| 391 | 20250122 | 124500 | 662620670 | 7930 | 7930 | 7930 | 7930 | 0 |
| 392 | 20250122 | 124400 | 662620670 | 7930 | 7930 | 7930 | 7930 | 0 |
| 393 | 20250122 | 124300 | 662620670 | 7930 | 7930 | 7930 | 7930 | 4 |
| 394 | 20250122 | 124200 | 662588950 | 7930 | 7930 | 7930 | 7930 | 15 |
| 395 | 20250122 | 124100 | 662470000 | 7920 | 7930 | 7930 | 7920 | 51 |
| 396 | 20250122 | 124000 | 662066070 | 7930 | 7930 | 7930 | 7930 | 6 |
| 397 | 20250122 | 123900 | 662018490 | 7930 | 7930 | 7930 | 7930 | 2 |
| 398 | 20250122 | 123800 | 662002630 | 7930 | 7930 | 7930 | 7930 | 1 |
| 399 | 20250122 | 123700 | 661994700 | 7930 | 7930 | 7930 | 7930 | 0 |
| 400 | 20250122 | 123600 | 661994700 | 7930 | 7930 | 7930 | 7930 | 3 |
| 401 | 20250122 | 123500 | 661970910 | 7930 | 7920 | 7930 | 7920 | 101 |
| 402 | 20250122 | 123400 | 661170980 | 7930 | 7930 | 7930 | 7930 | 0 |
| 403 | 20250122 | 123300 | 661170980 | 7930 | 7930 | 7930 | 7930 | 1 |
| 404 | 20250122 | 123200 | 661163050 | 7920 | 7930 | 7930 | 7920 | 165 |
| 405 | 20250122 | 123100 | 659856200 | 7930 | 7930 | 7930 | 7930 | 0 |
| 406 | 20250122 | 123000 | 659856200 | 7930 | 7930 | 7930 | 7930 | 51 |
| 407 | 20250122 | 122900 | 659451770 | 7930 | 7930 | 7930 | 7930 | 1 |
| 408 | 20250122 | 122800 | 659443840 | 7930 | 7930 | 7930 | 7930 | 2 |
| 409 | 20250122 | 122700 | 659427980 | 7930 | 7930 | 7930 | 7930 | 1 |
| 410 | 20250122 | 122600 | 659420050 | 7920 | 7930 | 7930 | 7920 | 2 |
| 411 | 20250122 | 122500 | 659404200 | 7930 | 7930 | 7930 | 7930 | 1 |
| 412 | 20250122 | 122400 | 659396270 | 7930 | 7930 | 7930 | 7930 | 20 |
| 413 | 20250122 | 122300 | 659237670 | 7930 | 7930 | 7930 | 7930 | 1 |
| 414 | 20250122 | 122200 | 659229740 | 7920 | 7930 | 7930 | 7920 | 211 |
| 415 | 20250122 | 122100 | 657558510 | 7930 | 7930 | 7930 | 7930 | 1 |
| 416 | 20250122 | 122000 | 657550580 | 7930 | 7930 | 7930 | 7930 | 1 |
| 417 | 20250122 | 121900 | 657542650 | 7930 | 7930 | 7930 | 7930 | 10 |
| 418 | 20250122 | 121800 | 657463350 | 7930 | 7930 | 7930 | 7930 | 56 |
| 419 | 20250122 | 121700 | 657019270 | 7920 | 7920 | 7920 | 7920 | 0 |
| 420 | 20250122 | 121600 | 657019270 | 7920 | 7920 | 7920 | 7920 | 47 |
| 421 | 20250122 | 121500 | 656647030 | 7920 | 7920 | 7920 | 7920 | 0 |
| 422 | 20250122 | 121400 | 656647030 | 7920 | 7930 | 7930 | 7920 | 202 |
| 423 | 20250122 | 121300 | 655047180 | 7930 | 7930 | 7930 | 7930 | 2 |
| 424 | 20250122 | 121200 | 655031320 | 7910 | 7910 | 7910 | 7910 | 0 |
| 425 | 20250122 | 121100 | 655031320 | 7910 | 7910 | 7910 | 7910 | 0 |
| 426 | 20250122 | 121000 | 655031320 | 7910 | 7920 | 7920 | 7910 | 50 |
| 427 | 20250122 | 120900 | 654635790 | 7910 | 7910 | 7910 | 7910 | 0 |
| 428 | 20250122 | 120800 | 654635790 | 7910 | 7910 | 7910 | 7910 | 40 |
| 429 | 20250122 | 120700 | 654319390 | 7920 | 7930 | 7930 | 7920 | 1544 |
| 430 | 20250122 | 120600 | 642090610 | 7930 | 7930 | 7930 | 7920 | 202 |
| 431 | 20250122 | 120500 | 640490750 | 7920 | 7930 | 7930 | 7920 | 2 |
| 432 | 20250122 | 120400 | 640474900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 433 | 20250122 | 120300 | 640474900 | 7920 | 7930 | 7930 | 7920 | 68 |
| 434 | 20250122 | 120200 | 639936330 | 7930 | 7930 | 7930 | 7930 | 13 |
| 435 | 20250122 | 120100 | 639833240 | 7930 | 7930 | 7930 | 7930 | 2 |
| 436 | 20250122 | 120000 | 639817380 | 7930 | 7930 | 7930 | 7930 | 1 |
| 437 | 20250122 | 115900 | 639809450 | 7930 | 7930 | 7930 | 7930 | 1 |
| 438 | 20250122 | 115800 | 639801520 | 7930 | 7930 | 7930 | 7930 | 51 |
| 439 | 20250122 | 115700 | 639397090 | 7930 | 7930 | 7930 | 7930 | 17 |
| 440 | 20250122 | 115600 | 639262280 | 7930 | 7930 | 7930 | 7930 | 1 |
| 441 | 20250122 | 115500 | 639254350 | 7930 | 7930 | 7930 | 7930 | 111 |
| 442 | 20250122 | 115400 | 638374120 | 7930 | 7930 | 7930 | 7930 | 0 |
| 443 | 20250122 | 115300 | 638374120 | 7930 | 7920 | 7930 | 7920 | 155 |
| 444 | 20250122 | 115200 | 637146500 | 7930 | 7930 | 7930 | 7930 | 3 |
| 445 | 20250122 | 115100 | 637122710 | 7930 | 7930 | 7930 | 7930 | 3 |
| 446 | 20250122 | 115000 | 637098920 | 7930 | 7930 | 7930 | 7930 | 1 |
| 447 | 20250122 | 114900 | 637090990 | 7930 | 7930 | 7930 | 7930 | 1 |
| 448 | 20250122 | 114800 | 637083060 | 7920 | 7920 | 7920 | 7920 | 1 |
| 449 | 20250122 | 114700 | 637075140 | 7920 | 7930 | 7930 | 7920 | 452 |
| 450 | 20250122 | 114600 | 633493280 | 7930 | 7930 | 7930 | 7930 | 0 |
| 451 | 20250122 | 114500 | 633493280 | 7930 | 7930 | 7930 | 7930 | 112 |
| 452 | 20250122 | 114400 | 632605120 | 7930 | 7920 | 7930 | 7920 | 2 |
| 453 | 20250122 | 114300 | 632589270 | 7920 | 7920 | 7920 | 7920 | 1 |
| 454 | 20250122 | 114200 | 632581350 | 7930 | 7930 | 7930 | 7930 | 8 |
| 455 | 20250122 | 114100 | 632517910 | 7930 | 7930 | 7930 | 7930 | 0 |
| 456 | 20250122 | 114000 | 632517910 | 7930 | 7930 | 7930 | 7930 | 1 |
| 457 | 20250122 | 113900 | 632509980 | 7920 | 7930 | 7930 | 7920 | 31 |
| 458 | 20250122 | 113800 | 632264450 | 7930 | 7930 | 7930 | 7930 | 2 |
| 459 | 20250122 | 113700 | 632248590 | 7930 | 7930 | 7930 | 7930 | 0 |
| 460 | 20250122 | 113600 | 632248590 | 7930 | 7930 | 7930 | 7930 | 1 |
| 461 | 20250122 | 113500 | 632240660 | 7930 | 7930 | 7930 | 7930 | 1 |
| 462 | 20250122 | 113400 | 632232730 | 7930 | 7930 | 7930 | 7930 | 1 |
| 463 | 20250122 | 113300 | 632224800 | 7930 | 7930 | 7930 | 7930 | 10 |
| 464 | 20250122 | 113200 | 632145500 | 7930 | 7930 | 7930 | 7930 | 6 |
| 465 | 20250122 | 113100 | 632097920 | 7930 | 7930 | 7930 | 7930 | 2 |
| 466 | 20250122 | 113000 | 632082060 | 7930 | 7930 | 7930 | 7930 | 1 |
| 467 | 20250122 | 112900 | 632074130 | 7930 | 7930 | 7930 | 7930 | 1 |
| 468 | 20250122 | 112800 | 632066200 | 7930 | 7930 | 7930 | 7930 | 1 |
| 469 | 20250122 | 112700 | 632058270 | 7920 | 7930 | 7930 | 7920 | 95 |
| 470 | 20250122 | 112600 | 631305860 | 7930 | 7930 | 7930 | 7930 | 1 |
| 471 | 20250122 | 112500 | 631297930 | 7930 | 7930 | 7930 | 7930 | 12 |
| 472 | 20250122 | 112400 | 631202770 | 7930 | 7930 | 7930 | 7930 | 1 |
| 473 | 20250122 | 112300 | 631194840 | 7930 | 7930 | 7930 | 7920 | 13 |
| 474 | 20250122 | 112200 | 631091760 | 7930 | 7920 | 7930 | 7920 | 104 |
| 475 | 20250122 | 112100 | 630267070 | 7930 | 7930 | 7930 | 7930 | 777 |
| 476 | 20250122 | 112000 | 624105460 | 7930 | 7930 | 7930 | 7930 | 12 |
| 477 | 20250122 | 111900 | 624010300 | 7930 | 7940 | 7940 | 7930 | 126 |
| 478 | 20250122 | 111800 | 623010110 | 7940 | 7940 | 7940 | 7940 | 2 |
| 479 | 20250122 | 111700 | 622994230 | 7940 | 7920 | 7940 | 7920 | 1102 |
| 480 | 20250122 | 111600 | 614266350 | 7920 | 7920 | 7920 | 7920 | 118 |
| 481 | 20250122 | 111500 | 613331790 | 7920 | 7910 | 7920 | 7910 | 282 |
| 482 | 20250122 | 111400 | 611101120 | 7920 | 7920 | 7920 | 7910 | 791 |
| 483 | 20250122 | 111300 | 604836500 | 7920 | 7920 | 7920 | 7920 | 0 |
| 484 | 20250122 | 111200 | 604836500 | 7920 | 7920 | 7920 | 7920 | 1 |
| 485 | 20250122 | 111100 | 604828580 | 7920 | 7930 | 7930 | 7920 | 3428 |
| 486 | 20250122 | 111000 | 577677720 | 7930 | 7920 | 7930 | 7920 | 501 |
| 487 | 20250122 | 110900 | 573709790 | 7920 | 7920 | 7920 | 7920 | 0 |
| 488 | 20250122 | 110800 | 573709790 | 7920 | 7920 | 7920 | 7920 | 0 |
| 489 | 20250122 | 110700 | 573709790 | 7920 | 7920 | 7920 | 7920 | 860 |
| 490 | 20250122 | 110600 | 566898590 | 7930 | 7930 | 7930 | 7920 | 80 |
| 491 | 20250122 | 110500 | 566264290 | 7940 | 7940 | 7940 | 7940 | 0 |
| 492 | 20250122 | 110400 | 566264290 | 7940 | 7940 | 7940 | 7940 | 0 |
| 493 | 20250122 | 110300 | 566264290 | 7940 | 7940 | 7940 | 7940 | 0 |
| 494 | 20250122 | 110200 | 566264290 | 7940 | 7930 | 7940 | 7930 | 3 |
| 495 | 20250122 | 110100 | 566240480 | 7940 | 7940 | 7940 | 7940 | 5 |
| 496 | 20250122 | 110000 | 566200780 | 7920 | 7930 | 7930 | 7920 | 735 |
| 497 | 20250122 | 105900 | 560372900 | 7940 | 7940 | 7940 | 7940 | 6 |
| 498 | 20250122 | 105800 | 560325260 | 7940 | 7940 | 7940 | 7940 | 634 |
| 499 | 20250122 | 105700 | 555291300 | 7940 | 7940 | 7940 | 7940 | 2 |
| 500 | 20250122 | 105600 | 555275420 | 7940 | 7940 | 7940 | 7940 | 689 |
| 501 | 20250122 | 105500 | 549804760 | 7940 | 7930 | 7940 | 7930 | 5 |
| 502 | 20250122 | 105400 | 549765090 | 7940 | 7940 | 7940 | 7940 | 4 |
| 503 | 20250122 | 105300 | 549733330 | 7940 | 7940 | 7940 | 7940 | 55 |
| 504 | 20250122 | 105200 | 549296630 | 7940 | 7940 | 7940 | 7940 | 2 |
| 505 | 20250122 | 105100 | 549280750 | 7940 | 7940 | 7940 | 7930 | 5 |
| 506 | 20250122 | 105000 | 549241060 | 7940 | 7940 | 7940 | 7940 | 7 |
| 507 | 20250122 | 104900 | 549185480 | 7940 | 7940 | 7940 | 7940 | 2 |
| 508 | 20250122 | 104800 | 549169600 | 7940 | 7940 | 7940 | 7940 | 52 |
| 509 | 20250122 | 104700 | 548756720 | 7940 | 7940 | 7940 | 7940 | 90 |
| 510 | 20250122 | 104600 | 548042120 | 7940 | 7940 | 7940 | 7940 | 10 |
| 511 | 20250122 | 104500 | 547962720 | 7940 | 7930 | 7940 | 7930 | 206 |
| 512 | 20250122 | 104400 | 546327110 | 7930 | 7930 | 7930 | 7930 | 689 |
| 513 | 20250122 | 104300 | 540863340 | 7940 | 7940 | 7940 | 7940 | 0 |
| 514 | 20250122 | 104200 | 540863340 | 7940 | 7940 | 7940 | 7940 | 2 |
| 515 | 20250122 | 104100 | 540847460 | 7930 | 7930 | 7930 | 7930 | 101 |
| 516 | 20250122 | 104000 | 540046530 | 7940 | 7940 | 7940 | 7930 | 2759 |
| 517 | 20250122 | 103900 | 518167610 | 7940 | 7940 | 7940 | 7940 | 4 |
| 518 | 20250122 | 103800 | 518135850 | 7940 | 7940 | 7940 | 7940 | 7 |
| 519 | 20250122 | 103700 | 518080270 | 7930 | 7940 | 7940 | 7930 | 1121 |
| 520 | 20250122 | 103600 | 509190470 | 7940 | 7940 | 7940 | 7930 | 633 |
| 521 | 20250122 | 103500 | 504164460 | 7940 | 7940 | 7940 | 7940 | 31 |
| 522 | 20250122 | 103400 | 503918320 | 7930 | 7930 | 7930 | 7930 | 200 |
| 523 | 20250122 | 103300 | 502332320 | 7940 | 7940 | 7940 | 7930 | 27 |
| 524 | 20250122 | 103200 | 502118040 | 7940 | 7940 | 7940 | 7940 | 2 |
| 525 | 20250122 | 103100 | 502102160 | 7940 | 7940 | 7940 | 7940 | 27 |
| 526 | 20250122 | 103000 | 501887780 | 7940 | 7940 | 7940 | 7940 | 2 |
| 527 | 20250122 | 102900 | 501871900 | 7940 | 7940 | 7940 | 7940 | 7 |
| 528 | 20250122 | 102800 | 501816320 | 7940 | 7940 | 7940 | 7940 | 7 |
| 529 | 20250122 | 102700 | 501760740 | 7940 | 7930 | 7940 | 7930 | 1009 |
| 530 | 20250122 | 102600 | 493759290 | 7930 | 7940 | 7940 | 7930 | 32 |
| 531 | 20250122 | 102500 | 493505510 | 7930 | 7940 | 7940 | 7930 | 284 |
| 532 | 20250122 | 102400 | 491253370 | 7940 | 7940 | 7940 | 7940 | 6 |
| 533 | 20250122 | 102300 | 491205730 | 7940 | 7940 | 7940 | 7940 | 100 |
| 534 | 20250122 | 102200 | 490411730 | 7940 | 7940 | 7940 | 7940 | 3 |
| 535 | 20250122 | 102100 | 490387910 | 7940 | 7940 | 7940 | 7940 | 6 |
| 536 | 20250122 | 102000 | 490340270 | 7940 | 7930 | 7940 | 7930 | 13 |
| 537 | 20250122 | 101900 | 490237160 | 7940 | 7940 | 7940 | 7940 | 4 |
| 538 | 20250122 | 101800 | 490205400 | 7940 | 7940 | 7940 | 7930 | 149 |
| 539 | 20250122 | 101700 | 489023070 | 7930 | 7940 | 7940 | 7930 | 14 |
| 540 | 20250122 | 101600 | 488911960 | 7940 | 7930 | 7940 | 7930 | 215 |
| 541 | 20250122 | 101500 | 487206860 | 7940 | 7940 | 7940 | 7940 | 214 |
| 542 | 20250122 | 101400 | 485507700 | 7940 | 7940 | 7940 | 7940 | 50 |
| 543 | 20250122 | 101300 | 485110700 | 7940 | 7940 | 7940 | 7940 | 2 |
| 544 | 20250122 | 101200 | 485094820 | 7940 | 7940 | 7940 | 7940 | 25 |
| 545 | 20250122 | 101100 | 484896320 | 7940 | 7940 | 7940 | 7940 | 17 |
| 546 | 20250122 | 101000 | 484761340 | 7940 | 7930 | 7940 | 7930 | 21 |
| 547 | 20250122 | 100900 | 484594800 | 7930 | 7940 | 7940 | 7930 | 313 |
| 548 | 20250122 | 100800 | 482112080 | 7940 | 7940 | 7940 | 7940 | 67 |
| 549 | 20250122 | 100700 | 481580100 | 7940 | 7940 | 7950 | 7940 | 2476 |
| 550 | 20250122 | 100600 | 461920650 | 7940 | 7930 | 7940 | 7930 | 40 |
| 551 | 20250122 | 100500 | 461603420 | 7930 | 7930 | 7930 | 7930 | 355 |
| 552 | 20250122 | 100400 | 458788270 | 7930 | 7930 | 7930 | 7930 | 32 |
| 553 | 20250122 | 100300 | 458534510 | 7930 | 7920 | 7940 | 7920 | 656 |
| 554 | 20250122 | 100200 | 453334370 | 7920 | 7920 | 7920 | 7920 | 301 |
| 555 | 20250122 | 100100 | 450950450 | 7930 | 7930 | 7930 | 7930 | 12 |
| 556 | 20250122 | 100000 | 450855290 | 7930 | 7940 | 7940 | 7930 | 39 |
| 557 | 20250122 | 095900 | 450546000 | 7930 | 7930 | 7930 | 7920 | 5 |
| 558 | 20250122 | 095800 | 450506360 | 7930 | 7940 | 7940 | 7930 | 128 |
| 559 | 20250122 | 095700 | 449491300 | 7930 | 7940 | 7940 | 7930 | 3 |
| 560 | 20250122 | 095600 | 449467490 | 7940 | 7930 | 7940 | 7930 | 21 |
| 561 | 20250122 | 095500 | 449300890 | 7930 | 7930 | 7930 | 7930 | 8 |
| 562 | 20250122 | 095400 | 449237450 | 7940 | 7940 | 7940 | 7940 | 2 |
| 563 | 20250122 | 095300 | 449221570 | 7920 | 7930 | 7930 | 7920 | 201 |
| 564 | 20250122 | 095200 | 447627650 | 7930 | 7930 | 7930 | 7930 | 2 |
| 565 | 20250122 | 095100 | 447611790 | 7910 | 7930 | 7930 | 7910 | 6 |
| 566 | 20250122 | 095000 | 447564260 | 7930 | 7920 | 7930 | 7920 | 3771 |
| 567 | 20250122 | 094900 | 417697610 | 7920 | 7920 | 7930 | 7920 | 13 |
| 568 | 20250122 | 094800 | 417594630 | 7930 | 7920 | 7930 | 7920 | 202 |
| 569 | 20250122 | 094700 | 415992780 | 7920 | 7920 | 7920 | 7920 | 150 |
| 570 | 20250122 | 094600 | 414804780 | 7930 | 7920 | 7930 | 7920 | 548 |
| 571 | 20250122 | 094500 | 410464560 | 7920 | 7920 | 7920 | 7920 | 93 |
| 572 | 20250122 | 094400 | 409728000 | 7920 | 7920 | 7920 | 7920 | 0 |
| 573 | 20250122 | 094300 | 409728000 | 7920 | 7920 | 7920 | 7920 | 3 |
| 574 | 20250122 | 094200 | 409704240 | 7920 | 7920 | 7920 | 7920 | 2 |
| 575 | 20250122 | 094100 | 409688400 | 7920 | 7920 | 7920 | 7900 | 2019 |
| 576 | 20250122 | 094000 | 393721430 | 7920 | 7910 | 7920 | 7910 | 97 |
| 577 | 20250122 | 093900 | 392953200 | 7920 | 7920 | 7920 | 7920 | 1 |
| 578 | 20250122 | 093800 | 392945280 | 7920 | 7920 | 7920 | 7920 | 1 |
| 579 | 20250122 | 093700 | 392937360 | 7920 | 7920 | 7930 | 7920 | 301 |
| 580 | 20250122 | 093600 | 390551440 | 7920 | 7920 | 7920 | 7910 | 1984 |
| 581 | 20250122 | 093500 | 374855540 | 7920 | 7920 | 7920 | 7910 | 167 |
| 582 | 20250122 | 093400 | 373533800 | 7920 | 7920 | 7920 | 7910 | 43 |
| 583 | 20250122 | 093300 | 373193260 | 7910 | 7930 | 7930 | 7910 | 817 |
| 584 | 20250122 | 093200 | 366729510 | 7940 | 7940 | 7940 | 7930 | 78 |
| 585 | 20250122 | 093100 | 366110340 | 7940 | 7920 | 7940 | 7920 | 56 |
| 586 | 20250122 | 093000 | 365666700 | 7940 | 7940 | 7940 | 7930 | 180 |
| 587 | 20250122 | 092900 | 364237510 | 7940 | 7940 | 7940 | 7940 | 1 |
| 588 | 20250122 | 092800 | 364229570 | 7930 | 7940 | 7940 | 7900 | 356 |
| 589 | 20250122 | 092700 | 361412840 | 7940 | 7910 | 7940 | 7910 | 431 |
| 590 | 20250122 | 092600 | 358003600 | 7910 | 7910 | 7910 | 7900 | 893 |
| 591 | 20250122 | 092500 | 350948210 | 7910 | 7900 | 7910 | 7900 | 145 |
| 592 | 20250122 | 092400 | 349801700 | 7900 | 7910 | 7920 | 7900 | 813 |
| 593 | 20250122 | 092300 | 343378800 | 7900 | 7910 | 7910 | 7900 | 800 |
| 594 | 20250122 | 092200 | 337057520 | 7910 | 7910 | 7910 | 7910 | 46 |
| 595 | 20250122 | 092100 | 336693660 | 7940 | 7910 | 7940 | 7900 | 1699 |
| 596 | 20250122 | 092000 | 323269540 | 7910 | 7900 | 7910 | 7900 | 271 |
| 597 | 20250122 | 091900 | 321126930 | 7900 | 7910 | 7910 | 7900 | 307 |
| 598 | 20250122 | 091800 | 318700560 | 7910 | 7930 | 7940 | 7910 | 226 |
| 599 | 20250122 | 091700 | 316911610 | 7910 | 7930 | 7930 | 7910 | 18 |
| 600 | 20250122 | 091600 | 316769000 | 7940 | 7930 | 7940 | 7900 | 8022 |
| 601 | 20250122 | 091500 | 253392330 | 7940 | 7920 | 7940 | 7900 | 474 |
| 602 | 20250122 | 091400 | 249646430 | 7900 | 7950 | 7960 | 7900 | 10005 |
| 603 | 20250122 | 091300 | 170572760 | 7940 | 7950 | 7960 | 7940 | 2001 |
| 604 | 20250122 | 091200 | 154684760 | 7950 | 7950 | 7960 | 7950 | 49 |
| 605 | 20250122 | 091100 | 154295200 | 7950 | 7960 | 7960 | 7950 | 1380 |
| 606 | 20250122 | 091000 | 143324180 | 7960 | 7970 | 7970 | 7960 | 2 |
| 607 | 20250122 | 090900 | 143308250 | 7970 | 7960 | 7970 | 7960 | 51 |
| 608 | 20250122 | 090800 | 142902280 | 7950 | 7950 | 7950 | 7950 | 0 |
| 609 | 20250122 | 090700 | 142902280 | 7950 | 7960 | 7960 | 7950 | 665 |
| 610 | 20250122 | 090600 | 137612000 | 7970 | 7980 | 7980 | 7960 | 32 |
| 611 | 20250122 | 090500 | 137357250 | 7980 | 7990 | 7990 | 7980 | 454 |
| 612 | 20250122 | 090400 | 133729800 | 7990 | 8000 | 8000 | 7990 | 1188 |
| 613 | 20250122 | 090300 | 124237360 | 8000 | 7990 | 8000 | 7990 | 10005 |
| 614 | 20250122 | 090200 | 44297370 | 7990 | 7990 | 7990 | 7990 | 101 |
| 615 | 20250122 | 090100 | 43490380 | 7960 | 7980 | 7990 | 7960 | 5376 |
| 616 | 20250122 | 090000 | 685520 | 8010 | 7970 | 8010 | 7970 | 86 |