31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250121 | 193100 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 2661 |
| 3 | 20250121 | 193000 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 4 | 20250121 | 192900 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 5 | 20250121 | 192800 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 6 | 20250121 | 192700 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 7 | 20250121 | 192600 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 8 | 20250121 | 192500 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 9 | 20250121 | 192400 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 10 | 20250121 | 192300 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 11 | 20250121 | 192200 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 12 | 20250121 | 192100 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 13 | 20250121 | 192000 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 14 | 20250121 | 191900 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 15 | 20250121 | 191800 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 16 | 20250121 | 191700 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 17 | 20250121 | 191600 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 18 | 20250121 | 191500 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 19 | 20250121 | 191400 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 20 | 20250121 | 191300 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 21 | 20250121 | 191200 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 22 | 20250121 | 191100 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 23 | 20250121 | 191000 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 24 | 20250121 | 190900 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 25 | 20250121 | 190800 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 26 | 20250121 | 190700 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 27 | 20250121 | 190600 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 28 | 20250121 | 190500 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 29 | 20250121 | 190400 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 30 | 20250121 | 190300 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 31 | 20250121 | 190200 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 32 | 20250121 | 190100 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 2661 |
| 33 | 20250121 | 190000 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 34 | 20250121 | 185900 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 35 | 20250121 | 185800 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 36 | 20250121 | 185700 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 37 | 20250121 | 185600 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 38 | 20250121 | 185500 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 39 | 20250121 | 185400 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 40 | 20250121 | 185300 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 41 | 20250121 | 185200 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 42 | 20250121 | 185100 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 43 | 20250121 | 185000 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 44 | 20250121 | 184900 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 45 | 20250121 | 184800 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 46 | 20250121 | 184700 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 47 | 20250121 | 184600 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 48 | 20250121 | 184500 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 49 | 20250121 | 184400 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 50 | 20250121 | 184300 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 51 | 20250121 | 184200 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 52 | 20250121 | 184100 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 53 | 20250121 | 184000 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 54 | 20250121 | 183900 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 55 | 20250121 | 183800 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 56 | 20250121 | 183700 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 57 | 20250121 | 183600 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 58 | 20250121 | 183500 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 59 | 20250121 | 183400 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 60 | 20250121 | 183300 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 61 | 20250121 | 183200 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 62 | 20250121 | 183100 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 2661 |
| 63 | 20250121 | 183000 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 64 | 20250121 | 182900 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 65 | 20250121 | 182800 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 66 | 20250121 | 182700 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 67 | 20250121 | 182600 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 68 | 20250121 | 182500 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 69 | 20250121 | 182400 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 70 | 20250121 | 182300 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 71 | 20250121 | 182200 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 72 | 20250121 | 182100 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 73 | 20250121 | 182000 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 74 | 20250121 | 181900 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 75 | 20250121 | 181800 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 76 | 20250121 | 181700 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 77 | 20250121 | 181600 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 78 | 20250121 | 181500 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 79 | 20250121 | 181400 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 80 | 20250121 | 181300 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 81 | 20250121 | 181200 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 82 | 20250121 | 181100 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 83 | 20250121 | 181000 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 84 | 20250121 | 180900 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 85 | 20250121 | 180800 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 86 | 20250121 | 180700 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 87 | 20250121 | 180600 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 88 | 20250121 | 180500 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 89 | 20250121 | 180400 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 90 | 20250121 | 180300 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 91 | 20250121 | 180200 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 92 | 20250121 | 180100 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 2661 |
| 93 | 20250121 | 180000 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 94 | 20250121 | 175900 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 95 | 20250121 | 175800 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 96 | 20250121 | 175700 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 97 | 20250121 | 175600 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 98 | 20250121 | 175500 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 99 | 20250121 | 175400 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 100 | 20250121 | 175300 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 101 | 20250121 | 175200 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 102 | 20250121 | 175100 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 103 | 20250121 | 175000 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 104 | 20250121 | 174900 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 105 | 20250121 | 174800 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 106 | 20250121 | 174700 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 107 | 20250121 | 174600 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 108 | 20250121 | 174500 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 109 | 20250121 | 174400 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 110 | 20250121 | 174300 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 111 | 20250121 | 174200 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 112 | 20250121 | 174100 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 113 | 20250121 | 174000 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 114 | 20250121 | 173900 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 115 | 20250121 | 173800 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 116 | 20250121 | 173700 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 117 | 20250121 | 173600 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 118 | 20250121 | 173500 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 119 | 20250121 | 173400 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 120 | 20250121 | 173300 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 121 | 20250121 | 173200 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 122 | 20250121 | 173100 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 2661 |
| 123 | 20250121 | 173000 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 124 | 20250121 | 172900 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 125 | 20250121 | 172800 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 126 | 20250121 | 172700 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 127 | 20250121 | 172600 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 128 | 20250121 | 172500 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 129 | 20250121 | 172400 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 130 | 20250121 | 172300 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 131 | 20250121 | 172200 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 132 | 20250121 | 172100 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 133 | 20250121 | 172000 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 134 | 20250121 | 171900 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 135 | 20250121 | 171800 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 136 | 20250121 | 171700 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 137 | 20250121 | 171600 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 138 | 20250121 | 171500 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 139 | 20250121 | 171400 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 140 | 20250121 | 171300 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 141 | 20250121 | 171200 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 142 | 20250121 | 171100 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 143 | 20250121 | 171000 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 144 | 20250121 | 170900 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 145 | 20250121 | 170800 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 146 | 20250121 | 170700 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 147 | 20250121 | 170600 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 148 | 20250121 | 170500 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 149 | 20250121 | 170400 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 150 | 20250121 | 170300 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 151 | 20250121 | 170200 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 152 | 20250121 | 170100 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 2661 |
| 153 | 20250121 | 170000 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 154 | 20250121 | 165900 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 155 | 20250121 | 165800 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 156 | 20250121 | 165700 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 157 | 20250121 | 165600 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 158 | 20250121 | 165500 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 159 | 20250121 | 165400 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 160 | 20250121 | 165300 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 161 | 20250121 | 165200 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 162 | 20250121 | 165100 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 163 | 20250121 | 165000 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 164 | 20250121 | 164900 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 165 | 20250121 | 164800 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 166 | 20250121 | 164700 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 167 | 20250121 | 164600 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 168 | 20250121 | 164500 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 169 | 20250121 | 164400 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 170 | 20250121 | 164300 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 171 | 20250121 | 164200 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 172 | 20250121 | 164100 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 173 | 20250121 | 164000 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 174 | 20250121 | 163900 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 175 | 20250121 | 163800 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 176 | 20250121 | 163700 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 177 | 20250121 | 163600 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 178 | 20250121 | 163500 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 179 | 20250121 | 163400 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 180 | 20250121 | 163300 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 181 | 20250121 | 163200 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 182 | 20250121 | 163100 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 2661 |
| 183 | 20250121 | 163000 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 184 | 20250121 | 162900 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 185 | 20250121 | 162800 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 186 | 20250121 | 162700 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 187 | 20250121 | 162600 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 188 | 20250121 | 162500 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 189 | 20250121 | 162400 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 190 | 20250121 | 162300 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 191 | 20250121 | 162200 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 192 | 20250121 | 162100 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 193 | 20250121 | 162000 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 194 | 20250121 | 161900 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 195 | 20250121 | 161800 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 196 | 20250121 | 161700 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 197 | 20250121 | 161600 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 198 | 20250121 | 161500 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 199 | 20250121 | 161400 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 200 | 20250121 | 161300 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 201 | 20250121 | 161200 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 202 | 20250121 | 161100 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 203 | 20250121 | 161000 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 204 | 20250121 | 160900 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 205 | 20250121 | 160800 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 206 | 20250121 | 160700 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 207 | 20250121 | 160600 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 208 | 20250121 | 160500 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 209 | 20250121 | 160400 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 210 | 20250121 | 160300 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 211 | 20250121 | 160200 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 212 | 20250121 | 160100 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 2661 |
| 213 | 20250121 | 160000 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 214 | 20250121 | 155900 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 215 | 20250121 | 155800 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 216 | 20250121 | 155700 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 217 | 20250121 | 155600 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 218 | 20250121 | 155500 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 219 | 20250121 | 155400 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 220 | 20250121 | 155300 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 221 | 20250121 | 155200 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 222 | 20250121 | 155100 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 223 | 20250121 | 155000 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 224 | 20250121 | 154900 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 225 | 20250121 | 154800 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 226 | 20250121 | 154700 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 227 | 20250121 | 154600 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 228 | 20250121 | 154500 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 229 | 20250121 | 154400 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 230 | 20250121 | 154300 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 231 | 20250121 | 154200 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 232 | 20250121 | 154100 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 233 | 20250121 | 154000 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 234 | 20250121 | 153900 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 235 | 20250121 | 153800 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 236 | 20250121 | 153700 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 237 | 20250121 | 153600 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 238 | 20250121 | 153500 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 239 | 20250121 | 153400 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 240 | 20250121 | 153300 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 241 | 20250121 | 153200 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 0 |
| 242 | 20250121 | 153100 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 2661 |
| 243 | 20250121 | 153000 | 2881504760 | 8300 | 8300 | 8300 | 8300 | 2661 |
| 244 | 20250121 | 152900 | 2859418460 | 8320 | 8320 | 8320 | 8320 | 0 |
| 245 | 20250121 | 152800 | 2859418460 | 8320 | 8320 | 8320 | 8320 | 0 |
| 246 | 20250121 | 152700 | 2859418460 | 8320 | 8320 | 8320 | 8320 | 0 |
| 247 | 20250121 | 152600 | 2859418460 | 8320 | 8320 | 8320 | 8320 | 0 |
| 248 | 20250121 | 152500 | 2859418460 | 8320 | 8320 | 8320 | 8320 | 0 |
| 249 | 20250121 | 152400 | 2859418460 | 8320 | 8320 | 8320 | 8320 | 0 |
| 250 | 20250121 | 152300 | 2859418460 | 8320 | 8320 | 8320 | 8320 | 0 |
| 251 | 20250121 | 152200 | 2859418460 | 8320 | 8320 | 8320 | 8320 | 0 |
| 252 | 20250121 | 152100 | 2859418460 | 8320 | 8320 | 8320 | 8320 | 0 |
| 253 | 20250121 | 152000 | 2859418460 | 8320 | 8320 | 8320 | 8320 | 0 |
| 254 | 20250121 | 151900 | 2859418460 | 8320 | 8300 | 8320 | 8300 | 251 |
| 255 | 20250121 | 151800 | 2857332670 | 8290 | 8290 | 8290 | 8290 | 539 |
| 256 | 20250121 | 151700 | 2852864360 | 8310 | 8310 | 8310 | 8310 | 0 |
| 257 | 20250121 | 151600 | 2852864360 | 8310 | 8320 | 8320 | 8300 | 1517 |
| 258 | 20250121 | 151500 | 2840266590 | 8320 | 8320 | 8320 | 8320 | 5 |
| 259 | 20250121 | 151400 | 2840224990 | 8320 | 8320 | 8320 | 8320 | 0 |
| 260 | 20250121 | 151300 | 2840224990 | 8320 | 8320 | 8320 | 8320 | 1 |
| 261 | 20250121 | 151200 | 2840216670 | 8300 | 8320 | 8320 | 8300 | 162 |
| 262 | 20250121 | 151100 | 2838871070 | 8320 | 8300 | 8320 | 8300 | 71 |
| 263 | 20250121 | 151000 | 2838281750 | 8330 | 8330 | 8330 | 8330 | 0 |
| 264 | 20250121 | 150900 | 2838281750 | 8330 | 8330 | 8330 | 8330 | 3 |
| 265 | 20250121 | 150800 | 2838256760 | 8300 | 8300 | 8300 | 8300 | 1671 |
| 266 | 20250121 | 150700 | 2824387460 | 8290 | 8320 | 8360 | 8290 | 1959 |
| 267 | 20250121 | 150600 | 2808101010 | 8320 | 8330 | 8330 | 8320 | 595 |
| 268 | 20250121 | 150500 | 2803145460 | 8330 | 8360 | 8360 | 8330 | 14 |
| 269 | 20250121 | 150400 | 2803028450 | 8330 | 8330 | 8330 | 8330 | 0 |
| 270 | 20250121 | 150300 | 2803028450 | 8330 | 8390 | 8390 | 8330 | 676 |
| 271 | 20250121 | 150200 | 2797361670 | 8390 | 8300 | 8390 | 8290 | 3264 |
| 272 | 20250121 | 150100 | 2770204840 | 8300 | 8290 | 8300 | 8280 | 231 |
| 273 | 20250121 | 150000 | 2768289810 | 8320 | 8320 | 8320 | 8320 | 0 |
| 274 | 20250121 | 145900 | 2768289810 | 8320 | 8300 | 8320 | 8290 | 1303 |
| 275 | 20250121 | 145800 | 2757485660 | 8300 | 8300 | 8300 | 8300 | 0 |
| 276 | 20250121 | 145700 | 2757485660 | 8300 | 8300 | 8300 | 8300 | 168 |
| 277 | 20250121 | 145600 | 2756091260 | 8320 | 8300 | 8320 | 8300 | 379 |
| 278 | 20250121 | 145500 | 2752943000 | 8300 | 8300 | 8300 | 8300 | 0 |
| 279 | 20250121 | 145400 | 2752943000 | 8300 | 8300 | 8300 | 8300 | 50 |
| 280 | 20250121 | 145300 | 2752528000 | 8300 | 8300 | 8300 | 8300 | 151 |
| 281 | 20250121 | 145200 | 2751274700 | 8300 | 8300 | 8330 | 8300 | 156 |
| 282 | 20250121 | 145100 | 2749979600 | 8330 | 8310 | 8330 | 8310 | 2 |
| 283 | 20250121 | 145000 | 2749962960 | 8320 | 8300 | 8320 | 8290 | 1725 |
| 284 | 20250121 | 144900 | 2735631010 | 8320 | 8320 | 8320 | 8290 | 413 |
| 285 | 20250121 | 144800 | 2732198130 | 8330 | 8320 | 8330 | 8320 | 209 |
| 286 | 20250121 | 144700 | 2730458980 | 8330 | 8320 | 8330 | 8320 | 102 |
| 287 | 20250121 | 144600 | 2729610310 | 8350 | 8390 | 8390 | 8320 | 520 |
| 288 | 20250121 | 144500 | 2725282700 | 8330 | 8350 | 8390 | 8330 | 1037 |
| 289 | 20250121 | 144400 | 2716622600 | 8350 | 8370 | 8410 | 8350 | 1163 |
| 290 | 20250121 | 144300 | 2706874150 | 8410 | 8390 | 8430 | 8340 | 1810 |
| 291 | 20250121 | 144200 | 2691663570 | 8390 | 8400 | 8400 | 8320 | 783 |
| 292 | 20250121 | 144100 | 2685093910 | 8400 | 8290 | 8410 | 8290 | 2595 |
| 293 | 20250121 | 144000 | 2663418140 | 8300 | 8300 | 8310 | 8280 | 6 |
| 294 | 20250121 | 143900 | 2663368350 | 8300 | 8280 | 8300 | 8270 | 1245 |
| 295 | 20250121 | 143800 | 2653058860 | 8270 | 8270 | 8270 | 8270 | 3 |
| 296 | 20250121 | 143700 | 2653034050 | 8280 | 8280 | 8280 | 8280 | 16 |
| 297 | 20250121 | 143600 | 2652901570 | 8290 | 8290 | 8290 | 8290 | 2 |
| 298 | 20250121 | 143500 | 2652884990 | 8300 | 8300 | 8300 | 8300 | 1 |
| 299 | 20250121 | 143400 | 2652876690 | 8270 | 8270 | 8270 | 8270 | 31 |
| 300 | 20250121 | 143300 | 2652620320 | 8310 | 8280 | 8310 | 8270 | 455 |
| 301 | 20250121 | 143200 | 2648852810 | 8280 | 8300 | 8300 | 8280 | 499 |
| 302 | 20250121 | 143100 | 2644716850 | 8300 | 8310 | 8310 | 8300 | 3 |
| 303 | 20250121 | 143000 | 2644691940 | 8300 | 8300 | 8300 | 8300 | 0 |
| 304 | 20250121 | 142900 | 2644691940 | 8300 | 8300 | 8310 | 8300 | 106 |
| 305 | 20250121 | 142800 | 2643812120 | 8300 | 8310 | 8310 | 8300 | 154 |
| 306 | 20250121 | 142700 | 2642533860 | 8310 | 8310 | 8310 | 8310 | 14 |
| 307 | 20250121 | 142600 | 2642417520 | 8310 | 8310 | 8310 | 8310 | 12 |
| 308 | 20250121 | 142500 | 2642317800 | 8300 | 8310 | 8310 | 8300 | 225 |
| 309 | 20250121 | 142400 | 2640450170 | 8310 | 8310 | 8310 | 8300 | 44 |
| 310 | 20250121 | 142300 | 2640084840 | 8310 | 8310 | 8310 | 8310 | 12 |
| 311 | 20250121 | 142200 | 2639985120 | 8310 | 8310 | 8310 | 8310 | 13 |
| 312 | 20250121 | 142100 | 2639877090 | 8310 | 8310 | 8310 | 8310 | 1 |
| 313 | 20250121 | 142000 | 2639868780 | 8300 | 8300 | 8300 | 8300 | 28 |
| 314 | 20250121 | 141900 | 2639636380 | 8290 | 8300 | 8300 | 8290 | 99 |
| 315 | 20250121 | 141800 | 2638815550 | 8300 | 8300 | 8300 | 8300 | 12 |
| 316 | 20250121 | 141700 | 2638715950 | 8300 | 8300 | 8300 | 8300 | 14 |
| 317 | 20250121 | 141600 | 2638599750 | 8300 | 8300 | 8300 | 8290 | 213 |
| 318 | 20250121 | 141500 | 2636833850 | 8300 | 8300 | 8300 | 8300 | 17 |
| 319 | 20250121 | 141400 | 2636692750 | 8290 | 8300 | 8300 | 8290 | 10 |
| 320 | 20250121 | 141300 | 2636609780 | 8300 | 8300 | 8300 | 8300 | 12 |
| 321 | 20250121 | 141200 | 2636510180 | 8300 | 8300 | 8300 | 8300 | 12 |
| 322 | 20250121 | 141100 | 2636410580 | 8300 | 8300 | 8300 | 8300 | 26 |
| 323 | 20250121 | 141000 | 2636194780 | 8290 | 8290 | 8290 | 8290 | 1 |
| 324 | 20250121 | 140900 | 2636186490 | 8290 | 8300 | 8300 | 8290 | 98 |
| 325 | 20250121 | 140800 | 2635373990 | 8300 | 8300 | 8300 | 8300 | 8 |
| 326 | 20250121 | 140700 | 2635307590 | 8290 | 8300 | 8300 | 8290 | 11 |
| 327 | 20250121 | 140600 | 2635216330 | 8290 | 8290 | 8290 | 8290 | 293 |
| 328 | 20250121 | 140500 | 2632787360 | 8290 | 8290 | 8290 | 8290 | 1 |
| 329 | 20250121 | 140400 | 2632779070 | 8280 | 8280 | 8280 | 8280 | 63 |
| 330 | 20250121 | 140300 | 2632257430 | 8280 | 8280 | 8280 | 8280 | 31 |
| 331 | 20250121 | 140200 | 2632000750 | 8280 | 8280 | 8280 | 8280 | 38 |
| 332 | 20250121 | 140100 | 2631686110 | 8270 | 8260 | 8270 | 8250 | 215 |
| 333 | 20250121 | 140000 | 2629908320 | 8250 | 8280 | 8280 | 8250 | 17 |
| 334 | 20250121 | 135900 | 2629767780 | 8260 | 8280 | 8280 | 8260 | 564 |
| 335 | 20250121 | 135800 | 2625103140 | 8280 | 8280 | 8280 | 8250 | 2312 |
| 336 | 20250121 | 135700 | 2606003780 | 8280 | 8280 | 8280 | 8270 | 2619 |
| 337 | 20250121 | 135600 | 2584319050 | 8280 | 8300 | 8300 | 8280 | 509 |
| 338 | 20250121 | 135500 | 2580103970 | 8300 | 8300 | 8300 | 8300 | 1 |
| 339 | 20250121 | 135400 | 2580095670 | 8280 | 8280 | 8300 | 8280 | 191 |
| 340 | 20250121 | 135300 | 2578514150 | 8280 | 8290 | 8290 | 8280 | 284 |
| 341 | 20250121 | 135200 | 2576159840 | 8310 | 8290 | 8310 | 8290 | 31 |
| 342 | 20250121 | 135100 | 2575902250 | 8310 | 8310 | 8310 | 8310 | 0 |
| 343 | 20250121 | 135000 | 2575902250 | 8310 | 8310 | 8310 | 8310 | 74 |
| 344 | 20250121 | 134900 | 2575287310 | 8310 | 8310 | 8310 | 8310 | 3 |
| 345 | 20250121 | 134800 | 2575262380 | 8310 | 8310 | 8310 | 8310 | 0 |
| 346 | 20250121 | 134700 | 2575262380 | 8310 | 8270 | 8310 | 8270 | 641 |
| 347 | 20250121 | 134600 | 2569961270 | 8270 | 8280 | 8280 | 8270 | 2505 |
| 348 | 20250121 | 134500 | 2549240360 | 8280 | 8290 | 8320 | 8270 | 739 |
| 349 | 20250121 | 134400 | 2543121400 | 8280 | 8300 | 8320 | 8280 | 1082 |
| 350 | 20250121 | 134300 | 2534145700 | 8300 | 8320 | 8320 | 8300 | 15 |
| 351 | 20250121 | 134200 | 2534020960 | 8310 | 8340 | 8350 | 8310 | 365 |
| 352 | 20250121 | 134100 | 2530985150 | 8340 | 8340 | 8350 | 8330 | 2073 |
| 353 | 20250121 | 134000 | 2513696440 | 8340 | 8330 | 8340 | 8300 | 92 |
| 354 | 20250121 | 133900 | 2512929780 | 8340 | 8340 | 8340 | 8300 | 454 |
| 355 | 20250121 | 133800 | 2509151090 | 8350 | 8330 | 8370 | 8290 | 2741 |
| 356 | 20250121 | 133700 | 2486304020 | 8340 | 8280 | 8590 | 8280 | 10696 |
| 357 | 20250121 | 133600 | 2396074410 | 8280 | 8270 | 8280 | 8270 | 73 |
| 358 | 20250121 | 133500 | 2395470690 | 8250 | 8260 | 8270 | 8250 | 368 |
| 359 | 20250121 | 133400 | 2392433010 | 8270 | 8270 | 8270 | 8270 | 13 |
| 360 | 20250121 | 133300 | 2392325500 | 8270 | 8260 | 8280 | 8250 | 260 |
| 361 | 20250121 | 133200 | 2390178370 | 8280 | 8270 | 8290 | 8270 | 24 |
| 362 | 20250121 | 133100 | 2389979660 | 8290 | 8290 | 8290 | 8260 | 320 |
| 363 | 20250121 | 133000 | 2387328930 | 8290 | 8290 | 8290 | 8290 | 48 |
| 364 | 20250121 | 132900 | 2386931010 | 8290 | 8260 | 8290 | 8250 | 469 |
| 365 | 20250121 | 132800 | 2383061710 | 8260 | 8270 | 8270 | 8260 | 808 |
| 366 | 20250121 | 132700 | 2376387040 | 8300 | 8270 | 8300 | 8270 | 2 |
| 367 | 20250121 | 132600 | 2376370470 | 8300 | 8270 | 8320 | 8240 | 2432 |
| 368 | 20250121 | 132500 | 2356199980 | 8280 | 8240 | 8280 | 8240 | 70 |
| 369 | 20250121 | 132400 | 2355623140 | 8240 | 8260 | 8280 | 8240 | 296 |
| 370 | 20250121 | 132300 | 2353175280 | 8230 | 8240 | 8280 | 8230 | 1563 |
| 371 | 20250121 | 132200 | 2340298550 | 8240 | 8240 | 8280 | 8240 | 284 |
| 372 | 20250121 | 132100 | 2337956810 | 8240 | 8240 | 8280 | 8240 | 447 |
| 373 | 20250121 | 132000 | 2334269580 | 8240 | 8250 | 8280 | 8240 | 546 |
| 374 | 20250121 | 131900 | 2329770010 | 8290 | 8290 | 8290 | 8240 | 1124 |
| 375 | 20250121 | 131800 | 2320495500 | 8250 | 8290 | 8290 | 8250 | 1231 |
| 376 | 20250121 | 131700 | 2310316820 | 8300 | 8300 | 8300 | 8260 | 301 |
| 377 | 20250121 | 131600 | 2307829930 | 8260 | 8260 | 8270 | 8250 | 1083 |
| 378 | 20250121 | 131500 | 2298884870 | 8260 | 8310 | 8310 | 8260 | 1083 |
| 379 | 20250121 | 131400 | 2289929360 | 8310 | 8250 | 8310 | 8250 | 1527 |
| 380 | 20250121 | 131300 | 2277290600 | 8250 | 8260 | 8300 | 8250 | 1213 |
| 381 | 20250121 | 131200 | 2267265520 | 8260 | 8310 | 8310 | 8260 | 3460 |
| 382 | 20250121 | 131100 | 2238613870 | 8310 | 8360 | 8360 | 8310 | 2145 |
| 383 | 20250121 | 131000 | 2220734730 | 8310 | 8250 | 8380 | 8240 | 6825 |
| 384 | 20250121 | 130900 | 2163955900 | 8250 | 8280 | 8290 | 8240 | 3070 |
| 385 | 20250121 | 130800 | 2138600780 | 8260 | 8280 | 8300 | 8230 | 4029 |
| 386 | 20250121 | 130700 | 2105330950 | 8280 | 8270 | 8340 | 8220 | 16759 |
| 387 | 20250121 | 130600 | 1966845560 | 8250 | 8640 | 8650 | 8230 | 48456 |
| 388 | 20250121 | 130500 | 1559687220 | 8640 | 8630 | 8840 | 8560 | 70388 |
| 389 | 20250121 | 130400 | 945571240 | 8630 | 8440 | 8650 | 8440 | 21077 |
| 390 | 20250121 | 130300 | 765238850 | 8440 | 8400 | 8450 | 8400 | 3317 |
| 391 | 20250121 | 130200 | 737268870 | 8400 | 8430 | 8440 | 8400 | 70 |
| 392 | 20250121 | 130100 | 736680090 | 8440 | 8430 | 8440 | 8350 | 1006 |
| 393 | 20250121 | 130000 | 728203160 | 8420 | 8310 | 8420 | 8310 | 3621 |
| 394 | 20250121 | 125900 | 697823770 | 8290 | 8310 | 8310 | 8290 | 295 |
| 395 | 20250121 | 125800 | 695373820 | 8300 | 8300 | 8310 | 8300 | 524 |
| 396 | 20250121 | 125700 | 691024320 | 8300 | 8320 | 8320 | 8300 | 740 |
| 397 | 20250121 | 125600 | 684872310 | 8320 | 8340 | 8340 | 8320 | 2 |
| 398 | 20250121 | 125500 | 684855650 | 8310 | 8320 | 8340 | 8310 | 285 |
| 399 | 20250121 | 125400 | 682483490 | 8310 | 8360 | 8360 | 8310 | 578 |
| 400 | 20250121 | 125300 | 677653450 | 8360 | 8360 | 8360 | 8360 | 351 |
| 401 | 20250121 | 125200 | 674719090 | 8360 | 8380 | 8380 | 8360 | 1439 |
| 402 | 20250121 | 125100 | 662678080 | 8380 | 8380 | 8380 | 8380 | 176 |
| 403 | 20250121 | 125000 | 661203200 | 8380 | 8380 | 8380 | 8380 | 14 |
| 404 | 20250121 | 124900 | 661085880 | 8390 | 8380 | 8390 | 8380 | 372 |
| 405 | 20250121 | 124800 | 657967860 | 8380 | 8430 | 8430 | 8380 | 14 |
| 406 | 20250121 | 124700 | 657849940 | 8380 | 8380 | 8430 | 8370 | 921 |
| 407 | 20250121 | 124600 | 650131750 | 8380 | 8400 | 8400 | 8380 | 846 |
| 408 | 20250121 | 124500 | 643030620 | 8390 | 8410 | 8410 | 8390 | 812 |
| 409 | 20250121 | 124400 | 636206710 | 8400 | 8440 | 8440 | 8400 | 1041 |
| 410 | 20250121 | 124300 | 627435610 | 8430 | 8400 | 8440 | 8390 | 739 |
| 411 | 20250121 | 124200 | 621212470 | 8440 | 8400 | 8440 | 8380 | 200 |
| 412 | 20250121 | 124100 | 619526920 | 8380 | 8440 | 8440 | 8380 | 1151 |
| 413 | 20250121 | 124000 | 609848700 | 8450 | 8390 | 8460 | 8390 | 3416 |
| 414 | 20250121 | 123900 | 581017230 | 8380 | 8380 | 8380 | 8380 | 4 |
| 415 | 20250121 | 123800 | 580983710 | 8380 | 8420 | 8430 | 8380 | 1074 |
| 416 | 20250121 | 123700 | 571958280 | 8380 | 8350 | 8420 | 8340 | 1393 |
| 417 | 20250121 | 123600 | 560278250 | 8350 | 8380 | 8390 | 8320 | 1243 |
| 418 | 20250121 | 123500 | 549857290 | 8350 | 8300 | 8390 | 8300 | 1969 |
| 419 | 20250121 | 123400 | 533402660 | 8350 | 8330 | 8350 | 8300 | 1073 |
| 420 | 20250121 | 123300 | 524476110 | 8330 | 8290 | 8330 | 8290 | 701 |
| 421 | 20250121 | 123200 | 518651400 | 8280 | 8260 | 8300 | 8260 | 1572 |
| 422 | 20250121 | 123100 | 505623400 | 8260 | 8210 | 8270 | 8210 | 206 |
| 423 | 20250121 | 123000 | 503928480 | 8270 | 8220 | 8270 | 8210 | 218 |
| 424 | 20250121 | 122900 | 502133570 | 8220 | 8270 | 8330 | 8220 | 719 |
| 425 | 20250121 | 122800 | 496203990 | 8260 | 8310 | 8360 | 8220 | 2469 |
| 426 | 20250121 | 122700 | 475680430 | 8320 | 8150 | 8350 | 8130 | 5788 |
| 427 | 20250121 | 122600 | 427694030 | 8200 | 8130 | 8200 | 8130 | 1238 |
| 428 | 20250121 | 122500 | 417562320 | 8170 | 8130 | 8170 | 8130 | 7 |
| 429 | 20250121 | 122400 | 417505370 | 8130 | 8130 | 8130 | 8130 | 1 |
| 430 | 20250121 | 122300 | 417497240 | 8120 | 8120 | 8120 | 8120 | 1 |
| 431 | 20250121 | 122200 | 417489120 | 8160 | 8140 | 8160 | 8140 | 2302 |
| 432 | 20250121 | 122100 | 398717670 | 8140 | 8140 | 8140 | 8140 | 1 |
| 433 | 20250121 | 122000 | 398709530 | 8120 | 8140 | 8140 | 8120 | 101 |
| 434 | 20250121 | 121900 | 397889390 | 8100 | 8100 | 8100 | 8100 | 3 |
| 435 | 20250121 | 121800 | 397865090 | 8140 | 8140 | 8140 | 8140 | 2 |
| 436 | 20250121 | 121700 | 397848810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 437 | 20250121 | 121600 | 397848810 | 8140 | 8140 | 8140 | 8140 | 50 |
| 438 | 20250121 | 121500 | 397441810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 439 | 20250121 | 121400 | 397441810 | 8140 | 8140 | 8140 | 8140 | 1 |
| 440 | 20250121 | 121300 | 397433670 | 8090 | 8100 | 8100 | 8090 | 946 |
| 441 | 20250121 | 121200 | 389775810 | 8150 | 8150 | 8150 | 8150 | 0 |
| 442 | 20250121 | 121100 | 389775810 | 8150 | 8150 | 8150 | 8150 | 0 |
| 443 | 20250121 | 121000 | 389775810 | 8150 | 8150 | 8150 | 8150 | 0 |
| 444 | 20250121 | 120900 | 389775810 | 8150 | 8150 | 8150 | 8150 | 0 |
| 445 | 20250121 | 120800 | 389775810 | 8150 | 8150 | 8150 | 8150 | 0 |
| 446 | 20250121 | 120700 | 389775810 | 8150 | 8150 | 8150 | 8150 | 0 |
| 447 | 20250121 | 120600 | 389775810 | 8150 | 8150 | 8150 | 8150 | 0 |
| 448 | 20250121 | 120500 | 389775810 | 8150 | 8150 | 8150 | 8150 | 1 |
| 449 | 20250121 | 120400 | 389767660 | 8100 | 8110 | 8150 | 8100 | 174 |
| 450 | 20250121 | 120300 | 388357800 | 8110 | 8110 | 8110 | 8110 | 62 |
| 451 | 20250121 | 120200 | 387854980 | 8150 | 8150 | 8150 | 8150 | 0 |
| 452 | 20250121 | 120100 | 387854980 | 8150 | 8150 | 8150 | 8150 | 0 |
| 453 | 20250121 | 120000 | 387854980 | 8150 | 8150 | 8150 | 8150 | 0 |
| 454 | 20250121 | 115900 | 387854980 | 8150 | 8110 | 8150 | 8100 | 126 |
| 455 | 20250121 | 115800 | 386833830 | 8150 | 8100 | 8150 | 8100 | 4 |
| 456 | 20250121 | 115700 | 386801380 | 8100 | 8120 | 8120 | 8100 | 800 |
| 457 | 20250121 | 115600 | 380315380 | 8160 | 8160 | 8160 | 8160 | 0 |
| 458 | 20250121 | 115500 | 380315380 | 8160 | 8160 | 8160 | 8160 | 0 |
| 459 | 20250121 | 115400 | 380315380 | 8160 | 8160 | 8160 | 8160 | 0 |
| 460 | 20250121 | 115300 | 380315380 | 8160 | 8160 | 8160 | 8160 | 0 |
| 461 | 20250121 | 115200 | 380315380 | 8160 | 8160 | 8160 | 8160 | 0 |
| 462 | 20250121 | 115100 | 380315380 | 8160 | 8110 | 8160 | 8110 | 1482 |
| 463 | 20250121 | 115000 | 368230530 | 8150 | 8150 | 8150 | 8150 | 0 |
| 464 | 20250121 | 114900 | 368230530 | 8150 | 8150 | 8150 | 8150 | 0 |
| 465 | 20250121 | 114800 | 368230530 | 8150 | 8150 | 8150 | 8150 | 0 |
| 466 | 20250121 | 114700 | 368230530 | 8150 | 8150 | 8150 | 8150 | 0 |
| 467 | 20250121 | 114600 | 368230530 | 8150 | 8150 | 8150 | 8150 | 0 |
| 468 | 20250121 | 114500 | 368230530 | 8150 | 8150 | 8150 | 8150 | 0 |
| 469 | 20250121 | 114400 | 368230530 | 8150 | 8150 | 8150 | 8150 | 0 |
| 470 | 20250121 | 114300 | 368230530 | 8150 | 8150 | 8150 | 8150 | 0 |
| 471 | 20250121 | 114200 | 368230530 | 8150 | 8150 | 8150 | 8150 | 0 |
| 472 | 20250121 | 114100 | 368230530 | 8150 | 8150 | 8150 | 8150 | 0 |
| 473 | 20250121 | 114000 | 368230530 | 8150 | 8150 | 8150 | 8150 | 0 |
| 474 | 20250121 | 113900 | 368230530 | 8150 | 8150 | 8150 | 8150 | 0 |
| 475 | 20250121 | 113800 | 368230530 | 8150 | 8150 | 8150 | 8150 | 1 |
| 476 | 20250121 | 113700 | 368222380 | 8150 | 8150 | 8150 | 8150 | 4 |
| 477 | 20250121 | 113600 | 368189780 | 8150 | 8150 | 8150 | 8150 | 0 |
| 478 | 20250121 | 113500 | 368189780 | 8150 | 8150 | 8150 | 8150 | 0 |
| 479 | 20250121 | 113400 | 368189780 | 8150 | 8150 | 8150 | 8150 | 0 |
| 480 | 20250121 | 113300 | 368189780 | 8150 | 8150 | 8150 | 8150 | 0 |
| 481 | 20250121 | 113200 | 368189780 | 8150 | 8150 | 8150 | 8150 | 1 |
| 482 | 20250121 | 113100 | 368181630 | 8150 | 8150 | 8150 | 8150 | 0 |
| 483 | 20250121 | 113000 | 368181630 | 8150 | 8150 | 8150 | 8150 | 0 |
| 484 | 20250121 | 112900 | 368181630 | 8150 | 8150 | 8150 | 8150 | 0 |
| 485 | 20250121 | 112800 | 368181630 | 8150 | 8150 | 8150 | 8150 | 0 |
| 486 | 20250121 | 112700 | 368181630 | 8150 | 8150 | 8150 | 8150 | 0 |
| 487 | 20250121 | 112600 | 368181630 | 8150 | 8150 | 8150 | 8150 | 1 |
| 488 | 20250121 | 112500 | 368173480 | 8150 | 8150 | 8150 | 8150 | 0 |
| 489 | 20250121 | 112400 | 368173480 | 8150 | 8150 | 8150 | 8150 | 0 |
| 490 | 20250121 | 112300 | 368173480 | 8150 | 8150 | 8150 | 8150 | 0 |
| 491 | 20250121 | 112200 | 368173480 | 8150 | 8100 | 8150 | 8100 | 79 |
| 492 | 20250121 | 112100 | 367533530 | 8150 | 8150 | 8150 | 8150 | 2 |
| 493 | 20250121 | 112000 | 367517230 | 8150 | 8150 | 8150 | 8150 | 2 |
| 494 | 20250121 | 111900 | 367500930 | 8150 | 8150 | 8150 | 8150 | 1 |
| 495 | 20250121 | 111800 | 367492780 | 8150 | 8150 | 8150 | 8150 | 0 |
| 496 | 20250121 | 111700 | 367492780 | 8150 | 8150 | 8150 | 8150 | 0 |
| 497 | 20250121 | 111600 | 367492780 | 8150 | 8140 | 8150 | 8140 | 107 |
| 498 | 20250121 | 111500 | 366620880 | 8140 | 8140 | 8140 | 8140 | 0 |
| 499 | 20250121 | 111400 | 366620880 | 8140 | 8140 | 8140 | 8140 | 1 |
| 500 | 20250121 | 111300 | 366612740 | 8140 | 8140 | 8140 | 8140 | 0 |
| 501 | 20250121 | 111200 | 366612740 | 8140 | 8140 | 8140 | 8140 | 0 |
| 502 | 20250121 | 111100 | 366612740 | 8140 | 8140 | 8140 | 8140 | 0 |
| 503 | 20250121 | 111000 | 366612740 | 8140 | 8140 | 8140 | 8140 | 0 |
| 504 | 20250121 | 110900 | 366612740 | 8140 | 8140 | 8140 | 8140 | 0 |
| 505 | 20250121 | 110800 | 366612740 | 8140 | 8140 | 8140 | 8140 | 0 |
| 506 | 20250121 | 110700 | 366612740 | 8140 | 8140 | 8140 | 8140 | 1 |
| 507 | 20250121 | 110600 | 366604600 | 8080 | 8090 | 8090 | 8080 | 144 |
| 508 | 20250121 | 110500 | 365440470 | 8090 | 8100 | 8100 | 8090 | 1457 |
| 509 | 20250121 | 110400 | 353641020 | 8150 | 8150 | 8150 | 8150 | 0 |
| 510 | 20250121 | 110300 | 353641020 | 8150 | 8150 | 8150 | 8150 | 4 |
| 511 | 20250121 | 110200 | 353608420 | 8160 | 8160 | 8160 | 8160 | 1 |
| 512 | 20250121 | 110100 | 353600260 | 8110 | 8170 | 8170 | 8110 | 3 |
| 513 | 20250121 | 110000 | 353575870 | 8150 | 8150 | 8150 | 8110 | 22 |
| 514 | 20250121 | 105900 | 353396910 | 8140 | 8140 | 8140 | 8140 | 16 |
| 515 | 20250121 | 105800 | 353266670 | 8150 | 8150 | 8150 | 8150 | 4 |
| 516 | 20250121 | 105700 | 353234070 | 8150 | 8150 | 8150 | 8150 | 0 |
| 517 | 20250121 | 105600 | 353234070 | 8150 | 8150 | 8150 | 8150 | 1 |
| 518 | 20250121 | 105500 | 353225920 | 8140 | 8140 | 8140 | 8140 | 0 |
| 519 | 20250121 | 105400 | 353225920 | 8140 | 8140 | 8140 | 8140 | 77 |
| 520 | 20250121 | 105300 | 352599140 | 8140 | 8150 | 8150 | 8140 | 24 |
| 521 | 20250121 | 105200 | 352403560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 522 | 20250121 | 105100 | 352403560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 523 | 20250121 | 105000 | 352403560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 524 | 20250121 | 104900 | 352403560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 525 | 20250121 | 104800 | 352403560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 526 | 20250121 | 104700 | 352403560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 527 | 20250121 | 104600 | 352403560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 528 | 20250121 | 104500 | 352403560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 529 | 20250121 | 104400 | 352403560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 530 | 20250121 | 104300 | 352403560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 531 | 20250121 | 104200 | 352403560 | 8150 | 8100 | 8150 | 8090 | 2366 |
| 532 | 20250121 | 104100 | 333252470 | 8140 | 8140 | 8140 | 8140 | 1 |
| 533 | 20250121 | 104000 | 333244330 | 8100 | 8100 | 8100 | 8100 | 270 |
| 534 | 20250121 | 103900 | 331057330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 535 | 20250121 | 103800 | 331057330 | 8150 | 8150 | 8150 | 8150 | 1 |
| 536 | 20250121 | 103700 | 331049180 | 8090 | 8110 | 8110 | 8090 | 700 |
| 537 | 20250121 | 103600 | 325380050 | 8150 | 8150 | 8150 | 8150 | 1 |
| 538 | 20250121 | 103500 | 325371900 | 8110 | 8130 | 8130 | 8110 | 100 |
| 539 | 20250121 | 103400 | 324560110 | 8150 | 8150 | 8150 | 8150 | 0 |
| 540 | 20250121 | 103300 | 324560110 | 8150 | 8150 | 8150 | 8150 | 0 |
| 541 | 20250121 | 103200 | 324560110 | 8150 | 8150 | 8150 | 8150 | 0 |
| 542 | 20250121 | 103100 | 324560110 | 8150 | 8150 | 8150 | 8150 | 1 |
| 543 | 20250121 | 103000 | 324551960 | 8120 | 8120 | 8120 | 8120 | 0 |
| 544 | 20250121 | 102900 | 324551960 | 8120 | 8120 | 8120 | 8120 | 22 |
| 545 | 20250121 | 102800 | 324373320 | 8130 | 8120 | 8130 | 8120 | 105 |
| 546 | 20250121 | 102700 | 323519720 | 8140 | 8140 | 8140 | 8140 | 22 |
| 547 | 20250121 | 102600 | 323340640 | 8140 | 8140 | 8140 | 8140 | 0 |
| 548 | 20250121 | 102500 | 323340640 | 8140 | 8140 | 8140 | 8140 | 5 |
| 549 | 20250121 | 102400 | 323299940 | 8150 | 8110 | 8150 | 8110 | 200 |
| 550 | 20250121 | 102300 | 321673940 | 8110 | 8150 | 8200 | 8110 | 3101 |
| 551 | 20250121 | 102200 | 296479020 | 8150 | 8190 | 8190 | 8150 | 401 |
| 552 | 20250121 | 102100 | 293210610 | 8160 | 8160 | 8160 | 8160 | 506 |
| 553 | 20250121 | 102000 | 289081650 | 8160 | 8160 | 8160 | 8160 | 0 |
| 554 | 20250121 | 101900 | 289081650 | 8160 | 8160 | 8160 | 8160 | 1 |
| 555 | 20250121 | 101800 | 289073490 | 8200 | 8200 | 8200 | 8200 | 0 |
| 556 | 20250121 | 101700 | 289073490 | 8200 | 8200 | 8200 | 8200 | 0 |
| 557 | 20250121 | 101600 | 289073490 | 8200 | 8200 | 8200 | 8200 | 0 |
| 558 | 20250121 | 101500 | 289073490 | 8200 | 8200 | 8200 | 8200 | 425 |
| 559 | 20250121 | 101400 | 285588490 | 8200 | 8200 | 8200 | 8200 | 0 |
| 560 | 20250121 | 101300 | 285588490 | 8200 | 8160 | 8200 | 8160 | 694 |
| 561 | 20250121 | 101200 | 279924290 | 8170 | 8130 | 8170 | 8100 | 2887 |
| 562 | 20250121 | 101100 | 256522370 | 8160 | 8150 | 8160 | 8150 | 478 |
| 563 | 20250121 | 101000 | 252622190 | 8160 | 8160 | 8160 | 8160 | 0 |
| 564 | 20250121 | 100900 | 252622190 | 8160 | 8160 | 8160 | 8160 | 0 |
| 565 | 20250121 | 100800 | 252622190 | 8160 | 8160 | 8160 | 8160 | 0 |
| 566 | 20250121 | 100700 | 252622190 | 8160 | 8160 | 8160 | 8160 | 0 |
| 567 | 20250121 | 100600 | 252622190 | 8160 | 8160 | 8160 | 8100 | 622 |
| 568 | 20250121 | 100500 | 247583870 | 8140 | 8140 | 8140 | 8100 | 82 |
| 569 | 20250121 | 100400 | 246916910 | 8100 | 8120 | 8160 | 8100 | 1217 |
| 570 | 20250121 | 100300 | 237042370 | 8160 | 8120 | 8160 | 8120 | 798 |
| 571 | 20250121 | 100200 | 230562530 | 8120 | 8150 | 8160 | 8120 | 402 |
| 572 | 20250121 | 100100 | 227298200 | 8150 | 8160 | 8160 | 8120 | 2166 |
| 573 | 20250121 | 100000 | 209675970 | 8160 | 8170 | 8170 | 8160 | 374 |
| 574 | 20250121 | 095900 | 206621860 | 8180 | 8210 | 8210 | 8180 | 2902 |
| 575 | 20250121 | 095800 | 182829980 | 8220 | 8220 | 8220 | 8210 | 523 |
| 576 | 20250121 | 095700 | 178534010 | 8280 | 8220 | 8280 | 8220 | 16 |
| 577 | 20250121 | 095600 | 178402370 | 8220 | 8220 | 8220 | 8220 | 0 |
| 578 | 20250121 | 095500 | 178402370 | 8220 | 8220 | 8220 | 8220 | 0 |
| 579 | 20250121 | 095400 | 178402370 | 8220 | 8220 | 8220 | 8220 | 0 |
| 580 | 20250121 | 095300 | 178402370 | 8220 | 8220 | 8220 | 8220 | 0 |
| 581 | 20250121 | 095200 | 178402370 | 8220 | 8220 | 8220 | 8220 | 89 |
| 582 | 20250121 | 095100 | 177670790 | 8210 | 8230 | 8230 | 8210 | 745 |
| 583 | 20250121 | 095000 | 171547110 | 8230 | 8230 | 8230 | 8230 | 1019 |
| 584 | 20250121 | 094900 | 163160740 | 8240 | 8240 | 8240 | 8240 | 300 |
| 585 | 20250121 | 094800 | 160688740 | 8240 | 8250 | 8250 | 8240 | 154 |
| 586 | 20250121 | 094700 | 159419680 | 8290 | 8290 | 8290 | 8290 | 0 |
| 587 | 20250121 | 094600 | 159419680 | 8290 | 8290 | 8290 | 8290 | 0 |
| 588 | 20250121 | 094500 | 159419680 | 8290 | 8290 | 8290 | 8290 | 0 |
| 589 | 20250121 | 094400 | 159419680 | 8290 | 8280 | 8290 | 8280 | 2 |
| 590 | 20250121 | 094300 | 159403110 | 8260 | 8260 | 8260 | 8260 | 400 |
| 591 | 20250121 | 094200 | 156099110 | 8220 | 8280 | 8280 | 8220 | 715 |
| 592 | 20250121 | 094100 | 150221390 | 8230 | 8230 | 8230 | 8230 | 55 |
| 593 | 20250121 | 094000 | 149768740 | 8250 | 8250 | 8250 | 8250 | 766 |
| 594 | 20250121 | 093900 | 143449240 | 8250 | 8250 | 8250 | 8250 | 659 |
| 595 | 20250121 | 093800 | 138012490 | 8240 | 8260 | 8260 | 8240 | 221 |
| 596 | 20250121 | 093700 | 136189240 | 8250 | 8250 | 8250 | 8250 | 21 |
| 597 | 20250121 | 093600 | 136015990 | 8290 | 8280 | 8290 | 8280 | 443 |
| 598 | 20250121 | 093500 | 132344520 | 8250 | 8290 | 8290 | 8250 | 23 |
| 599 | 20250121 | 093400 | 132154570 | 8290 | 8290 | 8290 | 8290 | 0 |
| 600 | 20250121 | 093300 | 132154570 | 8290 | 8290 | 8290 | 8290 | 5 |
| 601 | 20250121 | 093200 | 132113120 | 8290 | 8240 | 8290 | 8220 | 981 |
| 602 | 20250121 | 093100 | 124039510 | 8280 | 8240 | 8280 | 8240 | 110 |
| 603 | 20250121 | 093000 | 123129110 | 8240 | 8240 | 8240 | 8240 | 0 |
| 604 | 20250121 | 092900 | 123129110 | 8240 | 8240 | 8240 | 8240 | 12 |
| 605 | 20250121 | 092800 | 123030230 | 8250 | 8250 | 8250 | 8250 | 10 |
| 606 | 20250121 | 092700 | 122947730 | 8230 | 8250 | 8250 | 8230 | 103 |
| 607 | 20250121 | 092600 | 122098000 | 8220 | 8220 | 8220 | 8220 | 0 |
| 608 | 20250121 | 092500 | 122098000 | 8220 | 8290 | 8290 | 8220 | 1537 |
| 609 | 20250121 | 092400 | 109438850 | 8290 | 8280 | 8290 | 8280 | 10 |
| 610 | 20250121 | 092300 | 109355960 | 8270 | 8270 | 8270 | 8270 | 100 |
| 611 | 20250121 | 092200 | 108528960 | 8270 | 8190 | 8280 | 8190 | 1222 |
| 612 | 20250121 | 092100 | 98433480 | 8220 | 8190 | 8220 | 8190 | 9 |
| 613 | 20250121 | 092000 | 98359740 | 8180 | 8180 | 8180 | 8180 | 9 |
| 614 | 20250121 | 091900 | 98286120 | 8180 | 8180 | 8180 | 8180 | 200 |
| 615 | 20250121 | 091800 | 96650120 | 8180 | 8200 | 8200 | 8180 | 344 |
| 616 | 20250121 | 091700 | 93833320 | 8200 | 8200 | 8200 | 8200 | 477 |
| 617 | 20250121 | 091600 | 89921920 | 8200 | 8200 | 8200 | 8200 | 0 |
| 618 | 20250121 | 091500 | 89921920 | 8200 | 8220 | 8220 | 8200 | 723 |
| 619 | 20250121 | 091400 | 83992820 | 8220 | 8210 | 8220 | 8210 | 290 |
| 620 | 20250121 | 091300 | 81611380 | 8200 | 8190 | 8200 | 8190 | 556 |
| 621 | 20250121 | 091200 | 77053240 | 8140 | 8150 | 8150 | 8140 | 114 |
| 622 | 20250121 | 091100 | 76124160 | 8200 | 8200 | 8200 | 8200 | 500 |
| 623 | 20250121 | 091000 | 72024160 | 8200 | 8190 | 8210 | 8190 | 724 |
| 624 | 20250121 | 090900 | 66088200 | 8140 | 8140 | 8140 | 8140 | 30 |
| 625 | 20250121 | 090800 | 65844000 | 8140 | 8200 | 8200 | 8140 | 295 |
| 626 | 20250121 | 090700 | 63425060 | 8200 | 8120 | 8200 | 8120 | 1135 |
| 627 | 20250121 | 090600 | 54120090 | 8130 | 8190 | 8190 | 8130 | 162 |
| 628 | 20250121 | 090500 | 52793430 | 8110 | 8180 | 8180 | 8110 | 1534 |
| 629 | 20250121 | 090400 | 40298420 | 8120 | 8180 | 8180 | 8120 | 516 |
| 630 | 20250121 | 090300 | 36106220 | 8180 | 8180 | 8180 | 8180 | 51 |
| 631 | 20250121 | 090200 | 35689040 | 8100 | 8120 | 8170 | 8100 | 313 |
| 632 | 20250121 | 090100 | 33151700 | 8120 | 8140 | 8140 | 8120 | 1179 |
| 633 | 20250121 | 090000 | 23565420 | 8120 | 8200 | 8230 | 8100 | 2891 |