33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250116 | 192600 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 2503 |
| 3 | 20250116 | 192500 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 4 | 20250116 | 192400 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 5 | 20250116 | 192300 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 6 | 20250116 | 192200 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 7 | 20250116 | 192100 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 8 | 20250116 | 192000 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 9 | 20250116 | 191900 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 10 | 20250116 | 191800 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 11 | 20250116 | 191700 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 12 | 20250116 | 191600 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 13 | 20250116 | 191500 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 14 | 20250116 | 191400 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 15 | 20250116 | 191300 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 16 | 20250116 | 191200 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 17 | 20250116 | 191100 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 18 | 20250116 | 191000 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 19 | 20250116 | 190900 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 20 | 20250116 | 190800 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 21 | 20250116 | 190700 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 22 | 20250116 | 190600 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 23 | 20250116 | 190500 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 24 | 20250116 | 190400 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 25 | 20250116 | 190300 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 26 | 20250116 | 190200 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 27 | 20250116 | 190100 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 28 | 20250116 | 190000 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 29 | 20250116 | 185900 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 30 | 20250116 | 185800 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 31 | 20250116 | 185700 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 32 | 20250116 | 185600 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 2503 |
| 33 | 20250116 | 185500 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 34 | 20250116 | 185400 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 35 | 20250116 | 185300 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 36 | 20250116 | 185200 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 37 | 20250116 | 185100 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 38 | 20250116 | 185000 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 39 | 20250116 | 184900 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 40 | 20250116 | 184800 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 41 | 20250116 | 184700 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 42 | 20250116 | 184600 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 43 | 20250116 | 184500 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 44 | 20250116 | 184400 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 45 | 20250116 | 184300 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 46 | 20250116 | 184200 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 47 | 20250116 | 184100 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 48 | 20250116 | 184000 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 49 | 20250116 | 183900 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 50 | 20250116 | 183800 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 51 | 20250116 | 183700 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 52 | 20250116 | 183600 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 53 | 20250116 | 183500 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 54 | 20250116 | 183400 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 55 | 20250116 | 183300 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 56 | 20250116 | 183200 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 57 | 20250116 | 183100 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 58 | 20250116 | 183000 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 59 | 20250116 | 182900 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 60 | 20250116 | 182800 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 61 | 20250116 | 182700 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 62 | 20250116 | 182600 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 2503 |
| 63 | 20250116 | 182500 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 64 | 20250116 | 182400 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 65 | 20250116 | 182300 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 66 | 20250116 | 182200 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 67 | 20250116 | 182100 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 68 | 20250116 | 182000 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 69 | 20250116 | 181900 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 70 | 20250116 | 181800 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 71 | 20250116 | 181700 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 72 | 20250116 | 181600 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 73 | 20250116 | 181500 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 74 | 20250116 | 181400 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 75 | 20250116 | 181300 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 76 | 20250116 | 181200 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 77 | 20250116 | 181100 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 78 | 20250116 | 181000 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 79 | 20250116 | 180900 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 80 | 20250116 | 180800 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 81 | 20250116 | 180700 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 82 | 20250116 | 180600 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 83 | 20250116 | 180500 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 84 | 20250116 | 180400 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 85 | 20250116 | 180300 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 86 | 20250116 | 180200 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 87 | 20250116 | 180100 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 88 | 20250116 | 180000 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 89 | 20250116 | 175900 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 90 | 20250116 | 175800 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 91 | 20250116 | 175700 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 92 | 20250116 | 175600 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 2503 |
| 93 | 20250116 | 175500 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 94 | 20250116 | 175400 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 95 | 20250116 | 175300 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 96 | 20250116 | 175200 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 97 | 20250116 | 175100 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 98 | 20250116 | 175000 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 99 | 20250116 | 174900 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 100 | 20250116 | 174800 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 101 | 20250116 | 174700 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 102 | 20250116 | 174600 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 103 | 20250116 | 174500 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 104 | 20250116 | 174400 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 105 | 20250116 | 174300 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 106 | 20250116 | 174200 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 107 | 20250116 | 174100 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 108 | 20250116 | 174000 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 109 | 20250116 | 173900 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 110 | 20250116 | 173800 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 111 | 20250116 | 173700 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 112 | 20250116 | 173600 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 113 | 20250116 | 173500 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 114 | 20250116 | 173400 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 115 | 20250116 | 173300 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 116 | 20250116 | 173200 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 117 | 20250116 | 173100 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 118 | 20250116 | 173000 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 119 | 20250116 | 172900 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 120 | 20250116 | 172800 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 121 | 20250116 | 172700 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 122 | 20250116 | 172600 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 2503 |
| 123 | 20250116 | 172500 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 124 | 20250116 | 172400 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 125 | 20250116 | 172300 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 126 | 20250116 | 172200 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 127 | 20250116 | 172100 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 128 | 20250116 | 172000 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 129 | 20250116 | 171900 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 130 | 20250116 | 171800 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 131 | 20250116 | 171700 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 132 | 20250116 | 171600 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 133 | 20250116 | 171500 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 134 | 20250116 | 171400 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 135 | 20250116 | 171300 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 136 | 20250116 | 171200 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 137 | 20250116 | 171100 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 138 | 20250116 | 171000 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 139 | 20250116 | 170900 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 140 | 20250116 | 170800 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 141 | 20250116 | 170700 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 142 | 20250116 | 170600 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 143 | 20250116 | 170500 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 144 | 20250116 | 170400 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 145 | 20250116 | 170300 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 146 | 20250116 | 170200 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 147 | 20250116 | 170100 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 148 | 20250116 | 170000 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 149 | 20250116 | 165900 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 150 | 20250116 | 165800 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 151 | 20250116 | 165700 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 152 | 20250116 | 165600 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 2503 |
| 153 | 20250116 | 165500 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 154 | 20250116 | 165400 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 155 | 20250116 | 165300 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 156 | 20250116 | 165200 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 157 | 20250116 | 165100 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 158 | 20250116 | 165000 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 159 | 20250116 | 164900 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 160 | 20250116 | 164800 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 161 | 20250116 | 164700 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 162 | 20250116 | 164600 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 163 | 20250116 | 164500 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 164 | 20250116 | 164400 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 165 | 20250116 | 164300 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 166 | 20250116 | 164200 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 167 | 20250116 | 164100 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 168 | 20250116 | 164000 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 169 | 20250116 | 163900 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 170 | 20250116 | 163800 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 171 | 20250116 | 163700 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 172 | 20250116 | 163600 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 173 | 20250116 | 163500 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 174 | 20250116 | 163400 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 175 | 20250116 | 163300 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 176 | 20250116 | 163200 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 177 | 20250116 | 163100 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 178 | 20250116 | 163000 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 179 | 20250116 | 162900 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 180 | 20250116 | 162800 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 181 | 20250116 | 162700 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 182 | 20250116 | 162600 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 2503 |
| 183 | 20250116 | 162500 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 184 | 20250116 | 162400 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 185 | 20250116 | 162300 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 186 | 20250116 | 162200 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 187 | 20250116 | 162100 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 188 | 20250116 | 162000 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 189 | 20250116 | 161900 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 190 | 20250116 | 161800 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 191 | 20250116 | 161700 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 192 | 20250116 | 161600 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 193 | 20250116 | 161500 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 194 | 20250116 | 161400 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 195 | 20250116 | 161300 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 196 | 20250116 | 161200 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 197 | 20250116 | 161100 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 198 | 20250116 | 161000 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 199 | 20250116 | 160900 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 200 | 20250116 | 160800 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 201 | 20250116 | 160700 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 202 | 20250116 | 160600 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 203 | 20250116 | 160500 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 204 | 20250116 | 160400 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 205 | 20250116 | 160300 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 206 | 20250116 | 160200 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 207 | 20250116 | 160100 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 208 | 20250116 | 160000 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 209 | 20250116 | 155900 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 210 | 20250116 | 155800 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 211 | 20250116 | 155700 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 212 | 20250116 | 155600 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 2503 |
| 213 | 20250116 | 155500 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 214 | 20250116 | 155400 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 215 | 20250116 | 155300 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 216 | 20250116 | 155200 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 217 | 20250116 | 155100 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 218 | 20250116 | 155000 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 219 | 20250116 | 154900 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 220 | 20250116 | 154800 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 221 | 20250116 | 154700 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 222 | 20250116 | 154600 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 223 | 20250116 | 154500 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 224 | 20250116 | 154400 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 225 | 20250116 | 154300 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 226 | 20250116 | 154200 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 227 | 20250116 | 154100 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 228 | 20250116 | 154000 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 229 | 20250116 | 153900 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 230 | 20250116 | 153800 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 231 | 20250116 | 153700 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 232 | 20250116 | 153600 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 233 | 20250116 | 153500 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 234 | 20250116 | 153400 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 235 | 20250116 | 153300 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 236 | 20250116 | 153200 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 237 | 20250116 | 153100 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 238 | 20250116 | 153000 | 9666330100 | 77100 | 77100 | 77100 | 77100 | 2503 |
| 239 | 20250116 | 152900 | 9473348800 | 77000 | 77000 | 77000 | 77000 | 0 |
| 240 | 20250116 | 152800 | 9473348800 | 77000 | 77000 | 77000 | 77000 | 0 |
| 241 | 20250116 | 152700 | 9473348800 | 77000 | 77000 | 77000 | 77000 | 0 |
| 242 | 20250116 | 152600 | 9473348800 | 77000 | 77000 | 77000 | 77000 | 0 |
| 243 | 20250116 | 152500 | 9473348800 | 77000 | 77000 | 77000 | 77000 | 0 |
| 244 | 20250116 | 152400 | 9473348800 | 77000 | 77000 | 77000 | 77000 | 0 |
| 245 | 20250116 | 152300 | 9473348800 | 77000 | 77000 | 77000 | 77000 | 0 |
| 246 | 20250116 | 152200 | 9473348800 | 77000 | 77000 | 77000 | 77000 | 0 |
| 247 | 20250116 | 152100 | 9473348800 | 77000 | 77000 | 77000 | 77000 | 0 |
| 248 | 20250116 | 152000 | 9473348800 | 77000 | 77000 | 77000 | 77000 | 0 |
| 249 | 20250116 | 151900 | 9473348800 | 77000 | 77000 | 77100 | 77000 | 32 |
| 250 | 20250116 | 151800 | 9470884100 | 77000 | 77000 | 77100 | 77000 | 681 |
| 251 | 20250116 | 151700 | 9418396800 | 77100 | 77200 | 77200 | 77000 | 78 |
| 252 | 20250116 | 151600 | 9412383200 | 77100 | 77100 | 77200 | 77100 | 1020 |
| 253 | 20250116 | 151500 | 9333739200 | 77100 | 77100 | 77100 | 77000 | 647 |
| 254 | 20250116 | 151400 | 9283858500 | 77100 | 77100 | 77100 | 77000 | 47 |
| 255 | 20250116 | 151300 | 9280235100 | 77100 | 77000 | 77100 | 77000 | 328 |
| 256 | 20250116 | 151200 | 9254959200 | 77100 | 77000 | 77200 | 77000 | 562 |
| 257 | 20250116 | 151100 | 9211632000 | 77000 | 77200 | 77200 | 77000 | 252 |
| 258 | 20250116 | 151000 | 9192198900 | 77200 | 77100 | 77200 | 77100 | 7 |
| 259 | 20250116 | 150900 | 9191658900 | 77200 | 77200 | 77200 | 77100 | 116 |
| 260 | 20250116 | 150800 | 9182705800 | 77000 | 77100 | 77200 | 77000 | 94 |
| 261 | 20250116 | 150700 | 9175465400 | 77100 | 77000 | 77200 | 77000 | 127 |
| 262 | 20250116 | 150600 | 9165675700 | 77000 | 77000 | 77100 | 76900 | 156 |
| 263 | 20250116 | 150500 | 9153664600 | 77100 | 77000 | 77100 | 77000 | 40 |
| 264 | 20250116 | 150400 | 9150584500 | 77000 | 77100 | 77100 | 77000 | 643 |
| 265 | 20250116 | 150300 | 9101072100 | 77200 | 77100 | 77200 | 77100 | 173 |
| 266 | 20250116 | 150200 | 9087731200 | 77100 | 77000 | 77100 | 77000 | 186 |
| 267 | 20250116 | 150100 | 9073407900 | 77000 | 76900 | 77100 | 76900 | 217 |
| 268 | 20250116 | 150000 | 9056709900 | 76900 | 77100 | 77100 | 76900 | 576 |
| 269 | 20250116 | 145900 | 9012405600 | 77100 | 77000 | 77100 | 76800 | 443 |
| 270 | 20250116 | 145800 | 8978310000 | 76900 | 76900 | 77000 | 76800 | 145 |
| 271 | 20250116 | 145700 | 8967156400 | 76900 | 77000 | 77000 | 76900 | 134 |
| 272 | 20250116 | 145600 | 8956848200 | 77000 | 77000 | 77000 | 76900 | 150 |
| 273 | 20250116 | 145500 | 8945300300 | 77000 | 77100 | 77200 | 77000 | 33 |
| 274 | 20250116 | 145400 | 8942757500 | 77100 | 77000 | 77200 | 76900 | 683 |
| 275 | 20250116 | 145300 | 8890147900 | 76900 | 77000 | 77000 | 76900 | 129 |
| 276 | 20250116 | 145200 | 8880224400 | 77000 | 76900 | 77000 | 76800 | 191 |
| 277 | 20250116 | 145100 | 8865539100 | 77000 | 76900 | 77000 | 76800 | 254 |
| 278 | 20250116 | 145000 | 8846009400 | 76900 | 76800 | 76900 | 76800 | 216 |
| 279 | 20250116 | 144900 | 8829416100 | 76800 | 76800 | 76900 | 76800 | 94 |
| 280 | 20250116 | 144800 | 8822195200 | 76800 | 76900 | 76900 | 76800 | 180 |
| 281 | 20250116 | 144700 | 8808364500 | 76900 | 76900 | 76900 | 76800 | 98 |
| 282 | 20250116 | 144600 | 8800831500 | 76900 | 76900 | 76900 | 76800 | 128 |
| 283 | 20250116 | 144500 | 8790997200 | 76800 | 76900 | 76900 | 76800 | 300 |
| 284 | 20250116 | 144400 | 8767936100 | 76900 | 76800 | 76900 | 76800 | 110 |
| 285 | 20250116 | 144300 | 8759484100 | 76900 | 76900 | 77000 | 76800 | 68 |
| 286 | 20250116 | 144200 | 8754256500 | 77000 | 76900 | 77000 | 76900 | 52 |
| 287 | 20250116 | 144100 | 8750256900 | 76800 | 76800 | 76900 | 76800 | 278 |
| 288 | 20250116 | 144000 | 8728894200 | 76900 | 76800 | 76900 | 76800 | 738 |
| 289 | 20250116 | 143900 | 8672211500 | 76700 | 76800 | 76800 | 76700 | 327 |
| 290 | 20250116 | 143800 | 8647125500 | 76700 | 76900 | 76900 | 76700 | 779 |
| 291 | 20250116 | 143700 | 8587320900 | 76900 | 76900 | 76900 | 76900 | 557 |
| 292 | 20250116 | 143600 | 8544487600 | 76900 | 77000 | 77000 | 76900 | 98 |
| 293 | 20250116 | 143500 | 8536948200 | 77000 | 77000 | 77000 | 76900 | 127 |
| 294 | 20250116 | 143400 | 8527174500 | 77000 | 76900 | 77000 | 76900 | 118 |
| 295 | 20250116 | 143300 | 8518098500 | 77000 | 77000 | 77000 | 76900 | 110 |
| 296 | 20250116 | 143200 | 8509630200 | 77000 | 77100 | 77100 | 77000 | 89 |
| 297 | 20250116 | 143100 | 8502775400 | 77100 | 77100 | 77100 | 77000 | 184 |
| 298 | 20250116 | 143000 | 8488602100 | 77000 | 77100 | 77100 | 77000 | 188 |
| 299 | 20250116 | 142900 | 8474122600 | 77100 | 77000 | 77100 | 77000 | 216 |
| 300 | 20250116 | 142800 | 8457481100 | 77000 | 77200 | 77200 | 77000 | 451 |
| 301 | 20250116 | 142700 | 8422710400 | 77200 | 77200 | 77200 | 77100 | 50 |
| 302 | 20250116 | 142600 | 8418852000 | 77200 | 77100 | 77200 | 77000 | 210 |
| 303 | 20250116 | 142500 | 8402659000 | 77100 | 77200 | 77200 | 77100 | 141 |
| 304 | 20250116 | 142400 | 8391786800 | 77100 | 77200 | 77200 | 77100 | 111 |
| 305 | 20250116 | 142300 | 8383221600 | 77200 | 77100 | 77200 | 77100 | 72 |
| 306 | 20250116 | 142200 | 8377668300 | 77100 | 77000 | 77200 | 77000 | 172 |
| 307 | 20250116 | 142100 | 8364411900 | 77100 | 77200 | 77200 | 77000 | 155 |
| 308 | 20250116 | 142000 | 8352454400 | 77100 | 77200 | 77200 | 77000 | 517 |
| 309 | 20250116 | 141900 | 8312579900 | 77200 | 77100 | 77200 | 77100 | 103 |
| 310 | 20250116 | 141800 | 8304634100 | 77100 | 77300 | 77300 | 77100 | 134 |
| 311 | 20250116 | 141700 | 8294293000 | 77300 | 77200 | 77300 | 77200 | 72 |
| 312 | 20250116 | 141600 | 8288731600 | 77200 | 77200 | 77200 | 77200 | 79 |
| 313 | 20250116 | 141500 | 8282632800 | 77300 | 77200 | 77300 | 77100 | 363 |
| 314 | 20250116 | 141400 | 8254612500 | 77100 | 77200 | 77200 | 77100 | 84 |
| 315 | 20250116 | 141300 | 8248128900 | 77200 | 77100 | 77300 | 77100 | 178 |
| 316 | 20250116 | 141200 | 8234377500 | 77200 | 77200 | 77300 | 77100 | 204 |
| 317 | 20250116 | 141100 | 8218632800 | 77100 | 77100 | 77100 | 77000 | 318 |
| 318 | 20250116 | 141000 | 8194116100 | 77100 | 77100 | 77200 | 77100 | 92 |
| 319 | 20250116 | 140900 | 8187020400 | 77100 | 77200 | 77200 | 77100 | 231 |
| 320 | 20250116 | 140800 | 8169206200 | 77100 | 77200 | 77200 | 77100 | 163 |
| 321 | 20250116 | 140700 | 8156628300 | 77200 | 77100 | 77200 | 77100 | 96 |
| 322 | 20250116 | 140600 | 8149222600 | 77100 | 77100 | 77200 | 77100 | 242 |
| 323 | 20250116 | 140500 | 8130562300 | 77000 | 77000 | 77000 | 77000 | 101 |
| 324 | 20250116 | 140400 | 8122785300 | 77000 | 77000 | 77000 | 76900 | 84 |
| 325 | 20250116 | 140300 | 8116318300 | 77000 | 77100 | 77100 | 77000 | 125 |
| 326 | 20250116 | 140200 | 8106688600 | 77100 | 77100 | 77100 | 77000 | 98 |
| 327 | 20250116 | 140100 | 8099140600 | 77100 | 77100 | 77100 | 76900 | 103 |
| 328 | 20250116 | 140000 | 8091209300 | 77000 | 77100 | 77100 | 77000 | 78 |
| 329 | 20250116 | 135900 | 8085200000 | 77100 | 77100 | 77100 | 77000 | 94 |
| 330 | 20250116 | 135800 | 8077954800 | 77100 | 77100 | 77100 | 77000 | 74 |
| 331 | 20250116 | 135700 | 8072255700 | 77100 | 77100 | 77100 | 77000 | 161 |
| 332 | 20250116 | 135600 | 8059845300 | 77100 | 77100 | 77100 | 77000 | 70 |
| 333 | 20250116 | 135500 | 8054449300 | 77100 | 77100 | 77100 | 77000 | 113 |
| 334 | 20250116 | 135400 | 8045740600 | 77100 | 77000 | 77100 | 77000 | 60 |
| 335 | 20250116 | 135300 | 8041115200 | 77000 | 77100 | 77100 | 76900 | 1216 |
| 336 | 20250116 | 135200 | 7947471700 | 77100 | 77000 | 77100 | 77000 | 174 |
| 337 | 20250116 | 135100 | 7934058900 | 77000 | 77100 | 77100 | 77000 | 91 |
| 338 | 20250116 | 135000 | 7927049200 | 77100 | 77000 | 77100 | 77000 | 66 |
| 339 | 20250116 | 134900 | 7921963100 | 77000 | 77200 | 77200 | 77000 | 46 |
| 340 | 20250116 | 134800 | 7918419000 | 77000 | 77000 | 77100 | 76800 | 228 |
| 341 | 20250116 | 134700 | 7900886200 | 77000 | 77000 | 77000 | 76900 | 152 |
| 342 | 20250116 | 134600 | 7889193400 | 77000 | 77100 | 77100 | 77000 | 50 |
| 343 | 20250116 | 134500 | 7885342500 | 77000 | 77000 | 77100 | 76900 | 172 |
| 344 | 20250116 | 134400 | 7872098200 | 77000 | 76800 | 77000 | 76800 | 101 |
| 345 | 20250116 | 134300 | 7864327900 | 76800 | 77000 | 77000 | 76800 | 65 |
| 346 | 20250116 | 134200 | 7859330800 | 76900 | 77000 | 77000 | 76900 | 41 |
| 347 | 20250116 | 134100 | 7856174900 | 77000 | 77000 | 77000 | 76800 | 123 |
| 348 | 20250116 | 134000 | 7846719000 | 77000 | 77000 | 77000 | 77000 | 27 |
| 349 | 20250116 | 133900 | 7844640000 | 77100 | 77100 | 77200 | 77100 | 15 |
| 350 | 20250116 | 133800 | 7843482400 | 77200 | 76900 | 77200 | 76900 | 133 |
| 351 | 20250116 | 133700 | 7833235500 | 76900 | 77000 | 77000 | 76900 | 334 |
| 352 | 20250116 | 133600 | 7807549000 | 77000 | 76900 | 77000 | 76800 | 142 |
| 353 | 20250116 | 133500 | 7796626600 | 76800 | 77000 | 77000 | 76800 | 391 |
| 354 | 20250116 | 133400 | 7766560000 | 77000 | 76900 | 77000 | 76900 | 89 |
| 355 | 20250116 | 133300 | 7759712300 | 76900 | 77000 | 77000 | 76900 | 59 |
| 356 | 20250116 | 133200 | 7755171500 | 77000 | 76900 | 77000 | 76900 | 104 |
| 357 | 20250116 | 133100 | 7747169500 | 76900 | 77000 | 77000 | 76900 | 84 |
| 358 | 20250116 | 133000 | 7740707100 | 76900 | 77000 | 77000 | 76900 | 80 |
| 359 | 20250116 | 132900 | 7734551600 | 76900 | 76900 | 77000 | 76800 | 322 |
| 360 | 20250116 | 132800 | 7709798800 | 76900 | 76900 | 76900 | 76900 | 21 |
| 361 | 20250116 | 132700 | 7708183900 | 76900 | 76900 | 77000 | 76800 | 97 |
| 362 | 20250116 | 132600 | 7700725400 | 76900 | 77100 | 77100 | 76800 | 3436 |
| 363 | 20250116 | 132500 | 7436133800 | 77100 | 77100 | 77200 | 77100 | 143 |
| 364 | 20250116 | 132400 | 7425107800 | 77200 | 77200 | 77200 | 77100 | 118 |
| 365 | 20250116 | 132300 | 7416003800 | 77200 | 77200 | 77200 | 77100 | 57 |
| 366 | 20250116 | 132200 | 7411606100 | 77200 | 77100 | 77200 | 77100 | 76 |
| 367 | 20250116 | 132100 | 7405744600 | 77200 | 77200 | 77200 | 77100 | 56 |
| 368 | 20250116 | 132000 | 7401422400 | 77200 | 77200 | 77200 | 77100 | 114 |
| 369 | 20250116 | 131900 | 7392627800 | 77200 | 77200 | 77200 | 77100 | 87 |
| 370 | 20250116 | 131800 | 7385914000 | 77200 | 77200 | 77200 | 77100 | 70 |
| 371 | 20250116 | 131700 | 7380513800 | 77200 | 77200 | 77400 | 77200 | 1038 |
| 372 | 20250116 | 131600 | 7300279600 | 77200 | 77300 | 77300 | 77200 | 853 |
| 373 | 20250116 | 131500 | 7234349600 | 77400 | 77300 | 77400 | 77200 | 86 |
| 374 | 20250116 | 131400 | 7227702000 | 77300 | 77300 | 77300 | 77300 | 68 |
| 375 | 20250116 | 131300 | 7222445600 | 77300 | 77400 | 77400 | 77300 | 55 |
| 376 | 20250116 | 131200 | 7218191400 | 77400 | 77400 | 77400 | 77300 | 224 |
| 377 | 20250116 | 131100 | 7200873900 | 77400 | 77400 | 77400 | 77400 | 68 |
| 378 | 20250116 | 131000 | 7195610700 | 77400 | 77300 | 77400 | 77200 | 138 |
| 379 | 20250116 | 130900 | 7184942600 | 77300 | 77400 | 77500 | 77300 | 499 |
| 380 | 20250116 | 130800 | 7146341700 | 77400 | 77300 | 77400 | 77200 | 382 |
| 381 | 20250116 | 130700 | 7116804800 | 77300 | 77200 | 77300 | 77200 | 60 |
| 382 | 20250116 | 130600 | 7112172700 | 77200 | 77300 | 77300 | 77200 | 114 |
| 383 | 20250116 | 130500 | 7103369400 | 77300 | 77200 | 77300 | 77200 | 351 |
| 384 | 20250116 | 130400 | 7076270900 | 77200 | 77100 | 77200 | 77000 | 83 |
| 385 | 20250116 | 130300 | 7069875100 | 77100 | 77100 | 77100 | 77100 | 228 |
| 386 | 20250116 | 130200 | 7052296300 | 77100 | 77100 | 77100 | 77000 | 77 |
| 387 | 20250116 | 130100 | 7046362400 | 77100 | 77100 | 77100 | 77100 | 30 |
| 388 | 20250116 | 130000 | 7044049400 | 77100 | 77100 | 77100 | 77000 | 183 |
| 389 | 20250116 | 125900 | 7029943200 | 77100 | 76900 | 77100 | 76900 | 121 |
| 390 | 20250116 | 125800 | 7020626800 | 76900 | 77100 | 77100 | 76900 | 71 |
| 391 | 20250116 | 125700 | 7015159000 | 77100 | 77100 | 77100 | 77000 | 71 |
| 392 | 20250116 | 125600 | 7009688500 | 77000 | 76900 | 77000 | 76800 | 99 |
| 393 | 20250116 | 125500 | 7002075200 | 76900 | 76900 | 77100 | 76900 | 259 |
| 394 | 20250116 | 125400 | 6982156000 | 77000 | 77000 | 77000 | 76900 | 84 |
| 395 | 20250116 | 125300 | 6975690100 | 76900 | 77000 | 77000 | 76900 | 73 |
| 396 | 20250116 | 125200 | 6970073600 | 77000 | 77000 | 77000 | 76900 | 87 |
| 397 | 20250116 | 125100 | 6963382100 | 77100 | 77100 | 77100 | 77000 | 182 |
| 398 | 20250116 | 125000 | 6949356300 | 77000 | 77100 | 77100 | 77000 | 136 |
| 399 | 20250116 | 124900 | 6938881900 | 77100 | 77000 | 77100 | 77000 | 70 |
| 400 | 20250116 | 124800 | 6933489200 | 77100 | 77200 | 77200 | 77000 | 193 |
| 401 | 20250116 | 124700 | 6918616700 | 77100 | 77100 | 77200 | 77100 | 181 |
| 402 | 20250116 | 124600 | 6904661100 | 77100 | 77200 | 77200 | 77100 | 129 |
| 403 | 20250116 | 124500 | 6894710300 | 77200 | 77300 | 77300 | 77100 | 143 |
| 404 | 20250116 | 124400 | 6883668800 | 77200 | 77300 | 77300 | 77200 | 27 |
| 405 | 20250116 | 124300 | 6881582900 | 77300 | 77200 | 77300 | 77200 | 70 |
| 406 | 20250116 | 124200 | 6876174700 | 77200 | 77300 | 77300 | 77200 | 104 |
| 407 | 20250116 | 124100 | 6868143300 | 77300 | 77200 | 77300 | 77200 | 76 |
| 408 | 20250116 | 124000 | 6862272000 | 77200 | 77200 | 77300 | 77100 | 195 |
| 409 | 20250116 | 123900 | 6847216700 | 77200 | 77200 | 77200 | 77100 | 145 |
| 410 | 20250116 | 123800 | 6836032800 | 77200 | 77200 | 77200 | 77100 | 74 |
| 411 | 20250116 | 123700 | 6830321700 | 77200 | 77200 | 77200 | 77100 | 102 |
| 412 | 20250116 | 123600 | 6822451900 | 77200 | 77200 | 77200 | 77100 | 53 |
| 413 | 20250116 | 123500 | 6818361300 | 77200 | 77300 | 77300 | 77100 | 373 |
| 414 | 20250116 | 123400 | 6789572500 | 77300 | 77300 | 77300 | 77200 | 83 |
| 415 | 20250116 | 123300 | 6783160400 | 77200 | 77500 | 77500 | 77200 | 381 |
| 416 | 20250116 | 123200 | 6753678900 | 77500 | 77300 | 77500 | 77300 | 693 |
| 417 | 20250116 | 123100 | 6700040500 | 77300 | 77300 | 77300 | 77200 | 175 |
| 418 | 20250116 | 123000 | 6686517300 | 77300 | 77200 | 77400 | 77200 | 119 |
| 419 | 20250116 | 122900 | 6677317100 | 77100 | 77400 | 77400 | 77100 | 2198 |
| 420 | 20250116 | 122800 | 6507427000 | 77400 | 77400 | 77400 | 77300 | 468 |
| 421 | 20250116 | 122700 | 6471208700 | 77300 | 77200 | 77400 | 77100 | 534 |
| 422 | 20250116 | 122600 | 6429965300 | 77200 | 77000 | 77200 | 77000 | 172 |
| 423 | 20250116 | 122500 | 6416693900 | 77000 | 77000 | 77100 | 77000 | 81 |
| 424 | 20250116 | 122400 | 6410454500 | 77100 | 77100 | 77200 | 77100 | 256 |
| 425 | 20250116 | 122300 | 6390716300 | 77100 | 77100 | 77100 | 77000 | 94 |
| 426 | 20250116 | 122200 | 6383474600 | 77100 | 77100 | 77100 | 77000 | 274 |
| 427 | 20250116 | 122100 | 6362351000 | 77100 | 77100 | 77100 | 77000 | 165 |
| 428 | 20250116 | 122000 | 6349640600 | 77100 | 77100 | 77100 | 77000 | 82 |
| 429 | 20250116 | 121900 | 6343321300 | 77100 | 77100 | 77100 | 77000 | 108 |
| 430 | 20250116 | 121800 | 6334998300 | 77100 | 77100 | 77100 | 77000 | 87 |
| 431 | 20250116 | 121700 | 6328294800 | 77100 | 77000 | 77100 | 77000 | 86 |
| 432 | 20250116 | 121600 | 6321669700 | 77000 | 77000 | 77000 | 76900 | 137 |
| 433 | 20250116 | 121500 | 6311123200 | 76900 | 76900 | 76900 | 76800 | 253 |
| 434 | 20250116 | 121400 | 6291669800 | 76900 | 76800 | 76900 | 76700 | 86 |
| 435 | 20250116 | 121300 | 6285065200 | 76800 | 76900 | 76900 | 76800 | 115 |
| 436 | 20250116 | 121200 | 6276231200 | 76900 | 76900 | 76900 | 76800 | 94 |
| 437 | 20250116 | 121100 | 6269005700 | 76800 | 76800 | 76900 | 76800 | 93 |
| 438 | 20250116 | 121000 | 6261862700 | 76800 | 76800 | 76800 | 76700 | 112 |
| 439 | 20250116 | 120900 | 6253263800 | 76800 | 76800 | 76800 | 76700 | 146 |
| 440 | 20250116 | 120800 | 6242055800 | 76800 | 76800 | 76800 | 76800 | 25 |
| 441 | 20250116 | 120700 | 6240135800 | 76800 | 76800 | 76800 | 76700 | 103 |
| 442 | 20250116 | 120600 | 6232231900 | 76800 | 76800 | 76800 | 76800 | 49 |
| 443 | 20250116 | 120500 | 6228468700 | 76800 | 76800 | 77000 | 76800 | 129 |
| 444 | 20250116 | 120400 | 6218555700 | 76800 | 76900 | 76900 | 76700 | 168 |
| 445 | 20250116 | 120300 | 6205653300 | 76900 | 76900 | 76900 | 76800 | 119 |
| 446 | 20250116 | 120200 | 6196507700 | 76900 | 76700 | 76900 | 76700 | 92 |
| 447 | 20250116 | 120100 | 6189443700 | 76700 | 76800 | 76900 | 76700 | 114 |
| 448 | 20250116 | 120000 | 6180690500 | 76800 | 76700 | 76800 | 76600 | 107 |
| 449 | 20250116 | 115900 | 6172481800 | 76600 | 76700 | 76700 | 76600 | 83 |
| 450 | 20250116 | 115800 | 6166120800 | 76700 | 76700 | 76700 | 76600 | 78 |
| 451 | 20250116 | 115700 | 6160143500 | 76700 | 76700 | 76800 | 76600 | 106 |
| 452 | 20250116 | 115600 | 6152009700 | 76700 | 76800 | 76800 | 76700 | 81 |
| 453 | 20250116 | 115500 | 6145792600 | 76700 | 76600 | 76800 | 76600 | 146 |
| 454 | 20250116 | 115400 | 6134584200 | 76700 | 76700 | 76700 | 76600 | 117 |
| 455 | 20250116 | 115300 | 6125616400 | 76700 | 76800 | 76800 | 76700 | 50 |
| 456 | 20250116 | 115200 | 6121780600 | 76800 | 76700 | 76800 | 76700 | 73 |
| 457 | 20250116 | 115100 | 6116178000 | 76800 | 76800 | 76800 | 76700 | 56 |
| 458 | 20250116 | 115000 | 6111878100 | 76800 | 76700 | 76800 | 76700 | 67 |
| 459 | 20250116 | 114900 | 6106736400 | 76700 | 76900 | 76900 | 76700 | 54 |
| 460 | 20250116 | 114800 | 6102589800 | 77000 | 76500 | 77000 | 76400 | 782 |
| 461 | 20250116 | 114700 | 6042529900 | 76500 | 76500 | 76500 | 76500 | 176 |
| 462 | 20250116 | 114600 | 6029065900 | 76500 | 76500 | 76700 | 76500 | 79 |
| 463 | 20250116 | 114500 | 6023017100 | 76600 | 76600 | 76700 | 76600 | 61 |
| 464 | 20250116 | 114400 | 6018344400 | 76700 | 76400 | 76700 | 76400 | 205 |
| 465 | 20250116 | 114300 | 6002662800 | 76400 | 76600 | 76600 | 76400 | 74 |
| 466 | 20250116 | 114200 | 5997003000 | 76600 | 76600 | 76600 | 76400 | 77 |
| 467 | 20250116 | 114100 | 5991110400 | 76600 | 76500 | 76600 | 76500 | 92 |
| 468 | 20250116 | 114000 | 5984071600 | 76500 | 76500 | 76600 | 76500 | 109 |
| 469 | 20250116 | 113900 | 5975730000 | 76600 | 76600 | 76700 | 76500 | 68 |
| 470 | 20250116 | 113800 | 5970522700 | 76600 | 76500 | 76600 | 76500 | 86 |
| 471 | 20250116 | 113700 | 5963939800 | 76500 | 76500 | 76600 | 76400 | 129 |
| 472 | 20250116 | 113600 | 5954070100 | 76400 | 76500 | 76500 | 76400 | 96 |
| 473 | 20250116 | 113500 | 5946733200 | 76500 | 76400 | 76500 | 76400 | 428 |
| 474 | 20250116 | 113400 | 5914030200 | 76400 | 76500 | 76500 | 76400 | 198 |
| 475 | 20250116 | 113300 | 5898901600 | 76500 | 76500 | 76500 | 76500 | 52 |
| 476 | 20250116 | 113200 | 5894923600 | 76500 | 76300 | 76500 | 76300 | 704 |
| 477 | 20250116 | 113100 | 5841134900 | 76400 | 76300 | 76400 | 76300 | 25 |
| 478 | 20250116 | 113000 | 5839225600 | 76400 | 76400 | 76400 | 76300 | 171 |
| 479 | 20250116 | 112900 | 5826172600 | 76400 | 76200 | 76400 | 76200 | 250 |
| 480 | 20250116 | 112800 | 5807103500 | 76300 | 76300 | 76300 | 76200 | 53 |
| 481 | 20250116 | 112700 | 5803061700 | 76300 | 76300 | 76300 | 76200 | 75 |
| 482 | 20250116 | 112600 | 5797341400 | 76300 | 76200 | 76300 | 76200 | 349 |
| 483 | 20250116 | 112500 | 5770743800 | 76300 | 76300 | 76300 | 76200 | 208 |
| 484 | 20250116 | 112400 | 5754875100 | 76300 | 76400 | 76400 | 76300 | 104 |
| 485 | 20250116 | 112300 | 5746934400 | 76400 | 76300 | 76400 | 76300 | 48 |
| 486 | 20250116 | 112200 | 5743269800 | 76400 | 76200 | 76400 | 76200 | 69 |
| 487 | 20250116 | 112100 | 5738006300 | 76200 | 76300 | 76300 | 76200 | 102 |
| 488 | 20250116 | 112000 | 5730228800 | 76300 | 76300 | 76300 | 76200 | 81 |
| 489 | 20250116 | 111900 | 5724055200 | 76400 | 76300 | 76400 | 76300 | 62 |
| 490 | 20250116 | 111800 | 5719321400 | 76300 | 76400 | 76400 | 76200 | 96 |
| 491 | 20250116 | 111700 | 5711995600 | 76400 | 76500 | 76500 | 76300 | 266 |
| 492 | 20250116 | 111600 | 5691685300 | 76500 | 76500 | 76600 | 76500 | 155 |
| 493 | 20250116 | 111500 | 5679824800 | 76500 | 76400 | 76500 | 76400 | 103 |
| 494 | 20250116 | 111400 | 5671948100 | 76500 | 76500 | 76500 | 76400 | 96 |
| 495 | 20250116 | 111300 | 5664607800 | 76500 | 76500 | 76500 | 76400 | 157 |
| 496 | 20250116 | 111200 | 5652600300 | 76500 | 76500 | 76500 | 76400 | 92 |
| 497 | 20250116 | 111100 | 5645565400 | 76500 | 76400 | 76500 | 76400 | 185 |
| 498 | 20250116 | 111000 | 5631422300 | 76400 | 76500 | 76500 | 76400 | 100 |
| 499 | 20250116 | 110900 | 5623774600 | 76500 | 76400 | 76500 | 76400 | 73 |
| 500 | 20250116 | 110800 | 5618195100 | 76300 | 76300 | 76400 | 76200 | 267 |
| 501 | 20250116 | 110700 | 5597821800 | 76300 | 76200 | 76300 | 76200 | 120 |
| 502 | 20250116 | 110600 | 5588668300 | 76200 | 76300 | 76300 | 76200 | 135 |
| 503 | 20250116 | 110500 | 5578376600 | 76300 | 76200 | 76300 | 76200 | 493 |
| 504 | 20250116 | 110400 | 5540807200 | 76300 | 76300 | 76300 | 76200 | 321 |
| 505 | 20250116 | 110300 | 5516316600 | 76300 | 76200 | 76400 | 76200 | 470 |
| 506 | 20250116 | 110200 | 5480454100 | 76300 | 76500 | 76500 | 76200 | 364 |
| 507 | 20250116 | 110100 | 5452674600 | 76500 | 76400 | 76500 | 76300 | 39 |
| 508 | 20250116 | 110000 | 5449696500 | 76500 | 76200 | 76600 | 76200 | 927 |
| 509 | 20250116 | 105900 | 5378943200 | 76100 | 76100 | 76100 | 76000 | 76 |
| 510 | 20250116 | 105800 | 5373161800 | 76200 | 76200 | 76200 | 76100 | 157 |
| 511 | 20250116 | 105700 | 5361209400 | 76200 | 76100 | 76200 | 76000 | 72 |
| 512 | 20250116 | 105600 | 5355728700 | 76000 | 76000 | 76100 | 76000 | 155 |
| 513 | 20250116 | 105500 | 5343940900 | 76000 | 76200 | 76200 | 76000 | 197 |
| 514 | 20250116 | 105400 | 5328961900 | 76200 | 76000 | 76200 | 75900 | 487 |
| 515 | 20250116 | 105300 | 5291949500 | 76000 | 76000 | 76000 | 75900 | 475 |
| 516 | 20250116 | 105200 | 5255888400 | 76000 | 76000 | 76000 | 75900 | 53 |
| 517 | 20250116 | 105100 | 5251861500 | 76000 | 76000 | 76000 | 75900 | 86 |
| 518 | 20250116 | 105000 | 5245327800 | 76000 | 75900 | 76000 | 75900 | 140 |
| 519 | 20250116 | 104900 | 5234700900 | 76000 | 75900 | 76000 | 75900 | 225 |
| 520 | 20250116 | 104800 | 5217605000 | 76000 | 76000 | 76000 | 75900 | 129 |
| 521 | 20250116 | 104700 | 5207810400 | 76000 | 75900 | 76000 | 75900 | 138 |
| 522 | 20250116 | 104600 | 5197330200 | 76000 | 75900 | 76000 | 75900 | 139 |
| 523 | 20250116 | 104500 | 5186770800 | 75900 | 76000 | 76100 | 75900 | 126 |
| 524 | 20250116 | 104400 | 5177195500 | 76000 | 75800 | 76000 | 75800 | 715 |
| 525 | 20250116 | 104300 | 5122922600 | 75800 | 76000 | 76000 | 75800 | 1586 |
| 526 | 20250116 | 104200 | 5002684000 | 75900 | 76000 | 76000 | 75900 | 1672 |
| 527 | 20250116 | 104100 | 4875776000 | 75900 | 76000 | 76000 | 75900 | 107 |
| 528 | 20250116 | 104000 | 4867651100 | 75900 | 76100 | 76100 | 75900 | 375 |
| 529 | 20250116 | 103900 | 4839150800 | 76100 | 76000 | 76100 | 76000 | 214 |
| 530 | 20250116 | 103800 | 4822884500 | 76000 | 76100 | 76100 | 76000 | 158 |
| 531 | 20250116 | 103700 | 4810873400 | 76100 | 76100 | 76100 | 76000 | 48 |
| 532 | 20250116 | 103600 | 4807222700 | 76100 | 76000 | 76100 | 76000 | 214 |
| 533 | 20250116 | 103500 | 4790954300 | 76000 | 76100 | 76200 | 76000 | 198 |
| 534 | 20250116 | 103400 | 4775899100 | 76200 | 76000 | 76200 | 75900 | 1539 |
| 535 | 20250116 | 103300 | 4658895200 | 76100 | 76100 | 76100 | 76000 | 147 |
| 536 | 20250116 | 103200 | 4647713300 | 76100 | 76100 | 76100 | 76000 | 187 |
| 537 | 20250116 | 103100 | 4633498100 | 76100 | 76000 | 76100 | 76000 | 177 |
| 538 | 20250116 | 103000 | 4620044300 | 76100 | 76100 | 76100 | 76000 | 191 |
| 539 | 20250116 | 102900 | 4605509600 | 76100 | 76100 | 76200 | 76100 | 217 |
| 540 | 20250116 | 102800 | 4588995100 | 76100 | 76200 | 76200 | 76100 | 135 |
| 541 | 20250116 | 102700 | 4578719600 | 76200 | 76000 | 76200 | 76000 | 327 |
| 542 | 20250116 | 102600 | 4553846100 | 76100 | 76200 | 76200 | 76100 | 219 |
| 543 | 20250116 | 102500 | 4537174500 | 76200 | 76300 | 76400 | 76200 | 156 |
| 544 | 20250116 | 102400 | 4525274700 | 76400 | 76300 | 76400 | 76300 | 210 |
| 545 | 20250116 | 102300 | 4509246700 | 76300 | 76200 | 76300 | 75900 | 1080 |
| 546 | 20250116 | 102200 | 4426931800 | 76100 | 76100 | 76100 | 75900 | 382 |
| 547 | 20250116 | 102100 | 4397884300 | 76000 | 76100 | 76300 | 75900 | 2014 |
| 548 | 20250116 | 102000 | 4244621800 | 76100 | 76000 | 76200 | 75800 | 3334 |
| 549 | 20250116 | 101900 | 3991425700 | 76000 | 76400 | 76400 | 76000 | 3828 |
| 550 | 20250116 | 101800 | 3700207800 | 76400 | 76300 | 76400 | 76200 | 570 |
| 551 | 20250116 | 101700 | 3656753900 | 76300 | 76400 | 76400 | 76200 | 90 |
| 552 | 20250116 | 101600 | 3649888200 | 76400 | 76400 | 76400 | 76200 | 125 |
| 553 | 20250116 | 101500 | 3640348000 | 76400 | 76300 | 76400 | 76200 | 56 |
| 554 | 20250116 | 101400 | 3636073500 | 76300 | 76400 | 76500 | 76300 | 342 |
| 555 | 20250116 | 101300 | 3609973600 | 76500 | 76300 | 76500 | 76300 | 55 |
| 556 | 20250116 | 101200 | 3605774900 | 76300 | 76400 | 76600 | 76300 | 105 |
| 557 | 20250116 | 101100 | 3597751900 | 76400 | 76700 | 76700 | 76400 | 672 |
| 558 | 20250116 | 101000 | 3546362700 | 76700 | 76800 | 76800 | 76700 | 82 |
| 559 | 20250116 | 100900 | 3540070900 | 76600 | 76700 | 76800 | 76600 | 131 |
| 560 | 20250116 | 100800 | 3530021300 | 76700 | 76800 | 76800 | 76600 | 199 |
| 561 | 20250116 | 100700 | 3514759400 | 76700 | 76700 | 76800 | 76700 | 149 |
| 562 | 20250116 | 100600 | 3503327400 | 76700 | 76700 | 76800 | 76700 | 309 |
| 563 | 20250116 | 100500 | 3479621700 | 76700 | 77000 | 77100 | 76700 | 280 |
| 564 | 20250116 | 100400 | 3458103000 | 77000 | 77000 | 77000 | 76800 | 125 |
| 565 | 20250116 | 100300 | 3448487500 | 77000 | 76800 | 77000 | 76800 | 250 |
| 566 | 20250116 | 100200 | 3429275500 | 76700 | 77000 | 77000 | 76700 | 299 |
| 567 | 20250116 | 100100 | 3406323700 | 76800 | 77100 | 77100 | 76800 | 269 |
| 568 | 20250116 | 100000 | 3385638800 | 77100 | 77100 | 77100 | 77000 | 221 |
| 569 | 20250116 | 095900 | 3368613100 | 77000 | 77000 | 77100 | 77000 | 85 |
| 570 | 20250116 | 095800 | 3362065700 | 77000 | 77100 | 77100 | 77000 | 68 |
| 571 | 20250116 | 095700 | 3356823300 | 77100 | 77000 | 77100 | 77000 | 124 |
| 572 | 20250116 | 095600 | 3347265400 | 77000 | 77000 | 77100 | 77000 | 75 |
| 573 | 20250116 | 095500 | 3341488000 | 77000 | 76900 | 77000 | 76900 | 82 |
| 574 | 20250116 | 095400 | 3335176000 | 77000 | 76900 | 77100 | 76900 | 116 |
| 575 | 20250116 | 095300 | 3326248200 | 76900 | 76900 | 77100 | 76700 | 197 |
| 576 | 20250116 | 095200 | 3311115400 | 76900 | 77000 | 77100 | 76900 | 70 |
| 577 | 20250116 | 095100 | 3305723900 | 76900 | 77000 | 77100 | 76900 | 79 |
| 578 | 20250116 | 095000 | 3299637900 | 77000 | 76900 | 77000 | 76600 | 281 |
| 579 | 20250116 | 094900 | 3278050600 | 76800 | 77000 | 77000 | 76800 | 199 |
| 580 | 20250116 | 094800 | 3262745000 | 76800 | 77000 | 77100 | 76800 | 560 |
| 581 | 20250116 | 094700 | 3219632600 | 77000 | 76800 | 77000 | 76800 | 260 |
| 582 | 20250116 | 094600 | 3199645600 | 76800 | 76800 | 76800 | 76600 | 124 |
| 583 | 20250116 | 094500 | 3190124000 | 76800 | 76700 | 76800 | 76600 | 178 |
| 584 | 20250116 | 094400 | 3176465900 | 76800 | 76400 | 76800 | 76400 | 398 |
| 585 | 20250116 | 094300 | 3146000900 | 76300 | 76100 | 76300 | 76000 | 754 |
| 586 | 20250116 | 094200 | 3088586700 | 76100 | 76000 | 76200 | 76000 | 878 |
| 587 | 20250116 | 094100 | 3021799700 | 76000 | 76000 | 76200 | 76000 | 724 |
| 588 | 20250116 | 094000 | 2966755000 | 76100 | 76400 | 76400 | 76100 | 3013 |
| 589 | 20250116 | 093900 | 2737271800 | 76400 | 76200 | 76400 | 76200 | 3424 |
| 590 | 20250116 | 093800 | 2476167000 | 76200 | 76200 | 76300 | 76200 | 435 |
| 591 | 20250116 | 093700 | 2442992600 | 76200 | 76200 | 76300 | 76200 | 906 |
| 592 | 20250116 | 093600 | 2373952600 | 76300 | 76500 | 76500 | 76200 | 895 |
| 593 | 20250116 | 093500 | 2305617000 | 76500 | 76800 | 76900 | 76400 | 648 |
| 594 | 20250116 | 093400 | 2255975900 | 76800 | 76900 | 76900 | 76800 | 81 |
| 595 | 20250116 | 093300 | 2249753000 | 76700 | 76800 | 76800 | 76700 | 96 |
| 596 | 20250116 | 093200 | 2242381900 | 76800 | 76900 | 76900 | 76800 | 93 |
| 597 | 20250116 | 093100 | 2235237600 | 76900 | 76600 | 76900 | 76500 | 1428 |
| 598 | 20250116 | 093000 | 2125634600 | 76600 | 76500 | 76700 | 76500 | 420 |
| 599 | 20250116 | 092900 | 2093478700 | 76600 | 76500 | 76600 | 76500 | 489 |
| 600 | 20250116 | 092800 | 2056066400 | 76500 | 76600 | 76600 | 76400 | 733 |
| 601 | 20250116 | 092700 | 1999998900 | 76600 | 76600 | 76600 | 76500 | 216 |
| 602 | 20250116 | 092600 | 1983464500 | 76600 | 76600 | 76700 | 76600 | 329 |
| 603 | 20250116 | 092500 | 1958261600 | 76700 | 76700 | 76700 | 76600 | 62 |
| 604 | 20250116 | 092400 | 1953508200 | 76700 | 76700 | 76800 | 76700 | 484 |
| 605 | 20250116 | 092300 | 1916370500 | 76700 | 76400 | 76800 | 76400 | 765 |
| 606 | 20250116 | 092200 | 1857792500 | 76500 | 76600 | 76700 | 76500 | 831 |
| 607 | 20250116 | 092100 | 1794183100 | 76700 | 76700 | 76700 | 76600 | 71 |
| 608 | 20250116 | 092000 | 1788738400 | 76700 | 76600 | 76700 | 76600 | 70 |
| 609 | 20250116 | 091900 | 1783373600 | 76600 | 76800 | 76800 | 76600 | 386 |
| 610 | 20250116 | 091800 | 1753772800 | 76800 | 76500 | 76800 | 76500 | 387 |
| 611 | 20250116 | 091700 | 1724118800 | 76500 | 76600 | 76600 | 76300 | 582 |
| 612 | 20250116 | 091600 | 1679634400 | 76400 | 76300 | 76800 | 76100 | 4766 |
| 613 | 20250116 | 091500 | 1315218700 | 76200 | 76800 | 76800 | 76200 | 3243 |
| 614 | 20250116 | 091400 | 1067213300 | 76600 | 76800 | 76900 | 76600 | 657 |
| 615 | 20250116 | 091300 | 1016789000 | 76900 | 76900 | 77100 | 76800 | 354 |
| 616 | 20250116 | 091200 | 989593300 | 76900 | 77100 | 77200 | 76800 | 432 |
| 617 | 20250116 | 091100 | 956358700 | 76900 | 76900 | 77400 | 76800 | 181 |
| 618 | 20250116 | 091000 | 942392300 | 76800 | 77200 | 77200 | 76800 | 836 |
| 619 | 20250116 | 090900 | 878028400 | 77200 | 77300 | 77500 | 77100 | 520 |
| 620 | 20250116 | 090800 | 837853500 | 77300 | 77000 | 77300 | 77000 | 527 |
| 621 | 20250116 | 090700 | 797171700 | 76900 | 77000 | 77100 | 76900 | 379 |
| 622 | 20250116 | 090600 | 767999000 | 77000 | 77300 | 77500 | 77000 | 847 |
| 623 | 20250116 | 090500 | 702530100 | 77300 | 77500 | 77600 | 77200 | 734 |
| 624 | 20250116 | 090400 | 645818200 | 77500 | 77600 | 77600 | 77400 | 107 |
| 625 | 20250116 | 090300 | 637530100 | 77500 | 76900 | 77500 | 76700 | 689 |
| 626 | 20250116 | 090200 | 584408700 | 76900 | 77300 | 77300 | 76700 | 670 |
| 627 | 20250116 | 090100 | 532864500 | 77300 | 77900 | 78000 | 76800 | 3883 |
| 628 | 20250116 | 090000 | 233069500 | 78000 | 78000 | 78100 | 77600 | 2974 |