33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250120 | 192000 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 4397 |
| 3 | 20250120 | 191900 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 4 | 20250120 | 191800 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 5 | 20250120 | 191700 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 6 | 20250120 | 191600 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 7 | 20250120 | 191500 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 8 | 20250120 | 191400 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 9 | 20250120 | 191300 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 10 | 20250120 | 191200 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 11 | 20250120 | 191100 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 12 | 20250120 | 191000 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 13 | 20250120 | 190900 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 14 | 20250120 | 190800 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 15 | 20250120 | 190700 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 16 | 20250120 | 190600 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 17 | 20250120 | 190500 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 18 | 20250120 | 190400 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 19 | 20250120 | 190300 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 20 | 20250120 | 190200 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 21 | 20250120 | 190100 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 22 | 20250120 | 190000 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 23 | 20250120 | 185900 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 24 | 20250120 | 185800 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 25 | 20250120 | 185700 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 26 | 20250120 | 185600 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 27 | 20250120 | 185500 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 28 | 20250120 | 185400 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 29 | 20250120 | 185300 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 30 | 20250120 | 185200 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 31 | 20250120 | 185100 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 32 | 20250120 | 185000 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 4397 |
| 33 | 20250120 | 184900 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 34 | 20250120 | 184800 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 35 | 20250120 | 184700 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 36 | 20250120 | 184600 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 37 | 20250120 | 184500 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 38 | 20250120 | 184400 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 39 | 20250120 | 184300 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 40 | 20250120 | 184200 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 41 | 20250120 | 184100 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 42 | 20250120 | 184000 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 43 | 20250120 | 183900 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 44 | 20250120 | 183800 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 45 | 20250120 | 183700 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 46 | 20250120 | 183600 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 47 | 20250120 | 183500 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 48 | 20250120 | 183400 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 49 | 20250120 | 183300 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 50 | 20250120 | 183200 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 51 | 20250120 | 183100 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 52 | 20250120 | 183000 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 53 | 20250120 | 182900 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 54 | 20250120 | 182800 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 55 | 20250120 | 182700 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 56 | 20250120 | 182600 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 57 | 20250120 | 182500 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 58 | 20250120 | 182400 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 59 | 20250120 | 182300 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 60 | 20250120 | 182200 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 61 | 20250120 | 182100 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 62 | 20250120 | 182000 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 4397 |
| 63 | 20250120 | 181900 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 64 | 20250120 | 181800 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 65 | 20250120 | 181700 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 66 | 20250120 | 181600 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 67 | 20250120 | 181500 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 68 | 20250120 | 181400 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 69 | 20250120 | 181300 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 70 | 20250120 | 181200 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 71 | 20250120 | 181100 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 72 | 20250120 | 181000 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 73 | 20250120 | 180900 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 74 | 20250120 | 180800 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 75 | 20250120 | 180700 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 76 | 20250120 | 180600 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 77 | 20250120 | 180500 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 78 | 20250120 | 180400 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 79 | 20250120 | 180300 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 80 | 20250120 | 180200 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 81 | 20250120 | 180100 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 82 | 20250120 | 180000 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 83 | 20250120 | 175900 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 84 | 20250120 | 175800 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 85 | 20250120 | 175700 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 86 | 20250120 | 175600 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 87 | 20250120 | 175500 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 88 | 20250120 | 175400 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 89 | 20250120 | 175300 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 90 | 20250120 | 175200 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 91 | 20250120 | 175100 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 92 | 20250120 | 175000 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 4397 |
| 93 | 20250120 | 174900 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 94 | 20250120 | 174800 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 95 | 20250120 | 174700 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 96 | 20250120 | 174600 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 97 | 20250120 | 174500 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 98 | 20250120 | 174400 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 99 | 20250120 | 174300 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 100 | 20250120 | 174200 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 101 | 20250120 | 174100 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 102 | 20250120 | 174000 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 103 | 20250120 | 173900 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 104 | 20250120 | 173800 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 105 | 20250120 | 173700 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 106 | 20250120 | 173600 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 107 | 20250120 | 173500 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 108 | 20250120 | 173400 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 109 | 20250120 | 173300 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 110 | 20250120 | 173200 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 111 | 20250120 | 173100 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 112 | 20250120 | 173000 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 113 | 20250120 | 172900 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 114 | 20250120 | 172800 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 115 | 20250120 | 172700 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 116 | 20250120 | 172600 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 117 | 20250120 | 172500 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 118 | 20250120 | 172400 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 119 | 20250120 | 172300 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 120 | 20250120 | 172200 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 121 | 20250120 | 172100 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 122 | 20250120 | 172000 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 4397 |
| 123 | 20250120 | 171900 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 124 | 20250120 | 171800 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 125 | 20250120 | 171700 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 126 | 20250120 | 171600 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 127 | 20250120 | 171500 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 128 | 20250120 | 171400 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 129 | 20250120 | 171300 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 130 | 20250120 | 171200 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 131 | 20250120 | 171100 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 132 | 20250120 | 171000 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 133 | 20250120 | 170900 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 134 | 20250120 | 170800 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 135 | 20250120 | 170700 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 136 | 20250120 | 170600 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 137 | 20250120 | 170500 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 138 | 20250120 | 170400 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 139 | 20250120 | 170300 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 140 | 20250120 | 170200 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 141 | 20250120 | 170100 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 142 | 20250120 | 170000 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 143 | 20250120 | 165900 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 144 | 20250120 | 165800 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 145 | 20250120 | 165700 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 146 | 20250120 | 165600 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 147 | 20250120 | 165500 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 148 | 20250120 | 165400 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 149 | 20250120 | 165300 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 150 | 20250120 | 165200 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 151 | 20250120 | 165100 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 152 | 20250120 | 165000 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 4397 |
| 153 | 20250120 | 164900 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 154 | 20250120 | 164800 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 155 | 20250120 | 164700 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 156 | 20250120 | 164600 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 157 | 20250120 | 164500 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 158 | 20250120 | 164400 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 159 | 20250120 | 164300 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 160 | 20250120 | 164200 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 161 | 20250120 | 164100 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 162 | 20250120 | 164000 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 163 | 20250120 | 163900 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 164 | 20250120 | 163800 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 165 | 20250120 | 163700 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 166 | 20250120 | 163600 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 167 | 20250120 | 163500 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 168 | 20250120 | 163400 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 169 | 20250120 | 163300 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 170 | 20250120 | 163200 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 171 | 20250120 | 163100 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 172 | 20250120 | 163000 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 173 | 20250120 | 162900 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 174 | 20250120 | 162800 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 175 | 20250120 | 162700 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 176 | 20250120 | 162600 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 177 | 20250120 | 162500 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 178 | 20250120 | 162400 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 179 | 20250120 | 162300 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 180 | 20250120 | 162200 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 181 | 20250120 | 162100 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 182 | 20250120 | 162000 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 4397 |
| 183 | 20250120 | 161900 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 184 | 20250120 | 161800 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 185 | 20250120 | 161700 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 186 | 20250120 | 161600 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 187 | 20250120 | 161500 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 188 | 20250120 | 161400 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 189 | 20250120 | 161300 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 190 | 20250120 | 161200 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 191 | 20250120 | 161100 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 192 | 20250120 | 161000 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 193 | 20250120 | 160900 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 194 | 20250120 | 160800 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 195 | 20250120 | 160700 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 196 | 20250120 | 160600 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 197 | 20250120 | 160500 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 198 | 20250120 | 160400 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 199 | 20250120 | 160300 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 200 | 20250120 | 160200 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 201 | 20250120 | 160100 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 202 | 20250120 | 160000 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 203 | 20250120 | 155900 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 204 | 20250120 | 155800 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 205 | 20250120 | 155700 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 206 | 20250120 | 155600 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 207 | 20250120 | 155500 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 208 | 20250120 | 155400 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 209 | 20250120 | 155300 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 210 | 20250120 | 155200 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 211 | 20250120 | 155100 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 212 | 20250120 | 155000 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 4397 |
| 213 | 20250120 | 154900 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 214 | 20250120 | 154800 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 215 | 20250120 | 154700 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 216 | 20250120 | 154600 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 217 | 20250120 | 154500 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 218 | 20250120 | 154400 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 219 | 20250120 | 154300 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 220 | 20250120 | 154200 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 221 | 20250120 | 154100 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 222 | 20250120 | 154000 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 223 | 20250120 | 153900 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 224 | 20250120 | 153800 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 225 | 20250120 | 153700 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 226 | 20250120 | 153600 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 227 | 20250120 | 153500 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 228 | 20250120 | 153400 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 229 | 20250120 | 153300 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 230 | 20250120 | 153200 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 231 | 20250120 | 153100 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 0 |
| 232 | 20250120 | 153000 | 4642278500 | 15220 | 15220 | 15220 | 15220 | 4397 |
| 233 | 20250120 | 152900 | 4575356160 | 15250 | 15250 | 15250 | 15250 | 0 |
| 234 | 20250120 | 152800 | 4575356160 | 15250 | 15250 | 15250 | 15250 | 0 |
| 235 | 20250120 | 152700 | 4575356160 | 15250 | 15250 | 15250 | 15250 | 0 |
| 236 | 20250120 | 152600 | 4575356160 | 15250 | 15250 | 15250 | 15250 | 0 |
| 237 | 20250120 | 152500 | 4575356160 | 15250 | 15250 | 15250 | 15250 | 0 |
| 238 | 20250120 | 152400 | 4575356160 | 15250 | 15250 | 15250 | 15250 | 0 |
| 239 | 20250120 | 152300 | 4575356160 | 15250 | 15250 | 15250 | 15250 | 0 |
| 240 | 20250120 | 152200 | 4575356160 | 15250 | 15250 | 15250 | 15250 | 0 |
| 241 | 20250120 | 152100 | 4575356160 | 15250 | 15250 | 15250 | 15250 | 0 |
| 242 | 20250120 | 152000 | 4575356160 | 15250 | 15250 | 15250 | 15250 | 0 |
| 243 | 20250120 | 151900 | 4575356160 | 15250 | 15250 | 15260 | 15250 | 426 |
| 244 | 20250120 | 151800 | 4568858740 | 15270 | 15230 | 15270 | 15230 | 629 |
| 245 | 20250120 | 151700 | 4559268530 | 15270 | 15270 | 15270 | 15270 | 0 |
| 246 | 20250120 | 151600 | 4559268530 | 15270 | 15250 | 15270 | 15210 | 456 |
| 247 | 20250120 | 151500 | 4552323980 | 15280 | 15290 | 15290 | 15280 | 355 |
| 248 | 20250120 | 151400 | 4546899290 | 15250 | 15280 | 15290 | 15250 | 450 |
| 249 | 20250120 | 151300 | 4540024980 | 15290 | 15260 | 15290 | 15240 | 1096 |
| 250 | 20250120 | 151200 | 4523290600 | 15260 | 15250 | 15260 | 15230 | 512 |
| 251 | 20250120 | 151100 | 4515484710 | 15230 | 15250 | 15250 | 15230 | 50 |
| 252 | 20250120 | 151000 | 4514722230 | 15250 | 15220 | 15250 | 15220 | 142 |
| 253 | 20250120 | 150900 | 4512560560 | 15260 | 15240 | 15260 | 15240 | 48 |
| 254 | 20250120 | 150800 | 4511828150 | 15240 | 15240 | 15250 | 15240 | 407 |
| 255 | 20250120 | 150700 | 4505623660 | 15240 | 15220 | 15240 | 15220 | 172 |
| 256 | 20250120 | 150600 | 4503005800 | 15210 | 15220 | 15220 | 15210 | 524 |
| 257 | 20250120 | 150500 | 4495033640 | 15250 | 15230 | 15250 | 15200 | 1603 |
| 258 | 20250120 | 150400 | 4470646500 | 15240 | 15260 | 15260 | 15240 | 237 |
| 259 | 20250120 | 150300 | 4467034590 | 15230 | 15230 | 15260 | 15230 | 296 |
| 260 | 20250120 | 150200 | 4462526450 | 15230 | 15260 | 15260 | 15230 | 68 |
| 261 | 20250120 | 150100 | 4461490720 | 15270 | 15230 | 15270 | 15230 | 473 |
| 262 | 20250120 | 150000 | 4454286350 | 15240 | 15250 | 15270 | 15240 | 100 |
| 263 | 20250120 | 145900 | 4452761780 | 15270 | 15250 | 15270 | 15220 | 1202 |
| 264 | 20250120 | 145800 | 4434456290 | 15250 | 15280 | 15280 | 15250 | 50 |
| 265 | 20250120 | 145700 | 4433693760 | 15280 | 15270 | 15290 | 15270 | 111 |
| 266 | 20250120 | 145600 | 4431998740 | 15270 | 15290 | 15290 | 15250 | 204 |
| 267 | 20250120 | 145500 | 4428887620 | 15290 | 15270 | 15290 | 15270 | 360 |
| 268 | 20250120 | 145400 | 4423388120 | 15260 | 15250 | 15260 | 15240 | 185 |
| 269 | 20250120 | 145300 | 4420566390 | 15220 | 15240 | 15240 | 15220 | 364 |
| 270 | 20250120 | 145200 | 4415021730 | 15250 | 15250 | 15250 | 15240 | 71 |
| 271 | 20250120 | 145100 | 4413939280 | 15250 | 15250 | 15250 | 15250 | 0 |
| 272 | 20250120 | 145000 | 4413939280 | 15250 | 15230 | 15260 | 15230 | 170 |
| 273 | 20250120 | 144900 | 4411350130 | 15230 | 15240 | 15240 | 15230 | 366 |
| 274 | 20250120 | 144800 | 4405772950 | 15240 | 15250 | 15250 | 15240 | 138 |
| 275 | 20250120 | 144700 | 4403668830 | 15260 | 15250 | 15260 | 15240 | 202 |
| 276 | 20250120 | 144600 | 4400588880 | 15270 | 15270 | 15270 | 15270 | 50 |
| 277 | 20250120 | 144500 | 4399825380 | 15270 | 15270 | 15270 | 15270 | 1 |
| 278 | 20250120 | 144400 | 4399810110 | 15230 | 15280 | 15280 | 15230 | 134 |
| 279 | 20250120 | 144300 | 4397768210 | 15260 | 15260 | 15260 | 15260 | 278 |
| 280 | 20250120 | 144200 | 4393525930 | 15260 | 15270 | 15270 | 15260 | 22 |
| 281 | 20250120 | 144100 | 4393190160 | 15250 | 15250 | 15250 | 15250 | 420 |
| 282 | 20250120 | 144000 | 4386785160 | 15250 | 15260 | 15260 | 15230 | 88 |
| 283 | 20250120 | 143900 | 4385443680 | 15230 | 15250 | 15250 | 15230 | 170 |
| 284 | 20250120 | 143800 | 4382851870 | 15310 | 15290 | 15310 | 15290 | 266 |
| 285 | 20250120 | 143700 | 4378782890 | 15300 | 15290 | 15300 | 15290 | 5 |
| 286 | 20250120 | 143600 | 4378706400 | 15300 | 15230 | 15300 | 15220 | 1551 |
| 287 | 20250120 | 143500 | 4355049370 | 15230 | 15250 | 15250 | 15230 | 84 |
| 288 | 20250120 | 143400 | 4353768750 | 15250 | 15250 | 15250 | 15250 | 100 |
| 289 | 20250120 | 143300 | 4352243750 | 15210 | 15220 | 15220 | 15210 | 82 |
| 290 | 20250120 | 143200 | 4350995810 | 15260 | 15260 | 15260 | 15260 | 1 |
| 291 | 20250120 | 143100 | 4350980550 | 15200 | 15260 | 15260 | 15200 | 164 |
| 292 | 20250120 | 143000 | 4348486390 | 15250 | 15260 | 15260 | 15250 | 42 |
| 293 | 20250120 | 142900 | 4347845880 | 15260 | 15270 | 15270 | 15260 | 461 |
| 294 | 20250120 | 142800 | 4340806430 | 15260 | 15230 | 15260 | 15190 | 911 |
| 295 | 20250120 | 142700 | 4326918430 | 15240 | 15210 | 15240 | 15210 | 503 |
| 296 | 20250120 | 142600 | 4319255350 | 15210 | 15210 | 15210 | 15210 | 2 |
| 297 | 20250120 | 142500 | 4319224930 | 15180 | 15200 | 15210 | 15180 | 1202 |
| 298 | 20250120 | 142400 | 4300956880 | 15190 | 15180 | 15190 | 15180 | 31 |
| 299 | 20250120 | 142300 | 4300486050 | 15190 | 15220 | 15220 | 15190 | 679 |
| 300 | 20250120 | 142200 | 4290161230 | 15220 | 15230 | 15230 | 15220 | 511 |
| 301 | 20250120 | 142100 | 4282380710 | 15180 | 15180 | 15180 | 15180 | 0 |
| 302 | 20250120 | 142000 | 4282380710 | 15180 | 15180 | 15200 | 15180 | 284 |
| 303 | 20250120 | 141900 | 4278069340 | 15180 | 15250 | 15250 | 15180 | 263 |
| 304 | 20250120 | 141800 | 4274075340 | 15250 | 15240 | 15250 | 15210 | 305 |
| 305 | 20250120 | 141700 | 4269425500 | 15250 | 15250 | 15250 | 15250 | 310 |
| 306 | 20250120 | 141600 | 4264698000 | 15250 | 15210 | 15260 | 15210 | 519 |
| 307 | 20250120 | 141500 | 4256788560 | 15210 | 15210 | 15210 | 15210 | 10 |
| 308 | 20250120 | 141400 | 4256636460 | 15210 | 15190 | 15210 | 15180 | 527 |
| 309 | 20250120 | 141300 | 4248636190 | 15190 | 15190 | 15190 | 15190 | 141 |
| 310 | 20250120 | 141200 | 4246494400 | 15190 | 15190 | 15190 | 15190 | 18 |
| 311 | 20250120 | 141100 | 4246220980 | 15190 | 15180 | 15190 | 15180 | 13 |
| 312 | 20250120 | 141000 | 4246023610 | 15180 | 15220 | 15220 | 15180 | 85 |
| 313 | 20250120 | 140900 | 4244732450 | 15200 | 15200 | 15200 | 15200 | 0 |
| 314 | 20250120 | 140800 | 4244732450 | 15200 | 15230 | 15230 | 15190 | 8 |
| 315 | 20250120 | 140700 | 4244610850 | 15230 | 15230 | 15230 | 15230 | 0 |
| 316 | 20250120 | 140600 | 4244610850 | 15230 | 15230 | 15230 | 15230 | 3 |
| 317 | 20250120 | 140500 | 4244565160 | 15180 | 15210 | 15230 | 15180 | 71 |
| 318 | 20250120 | 140400 | 4243487010 | 15210 | 15210 | 15210 | 15210 | 4 |
| 319 | 20250120 | 140300 | 4243426170 | 15210 | 15240 | 15250 | 15210 | 442 |
| 320 | 20250120 | 140200 | 4236697080 | 15250 | 15260 | 15260 | 15230 | 48 |
| 321 | 20250120 | 140100 | 4235965920 | 15250 | 15240 | 15260 | 15230 | 382 |
| 322 | 20250120 | 140000 | 4230142090 | 15230 | 15220 | 15230 | 15220 | 144 |
| 323 | 20250120 | 135900 | 4227949910 | 15220 | 15210 | 15220 | 15210 | 22 |
| 324 | 20250120 | 135800 | 4227615270 | 15210 | 15210 | 15210 | 15200 | 82 |
| 325 | 20250120 | 135700 | 4226368060 | 15180 | 15180 | 15210 | 15180 | 482 |
| 326 | 20250120 | 135600 | 4219044680 | 15180 | 15170 | 15180 | 15170 | 420 |
| 327 | 20250120 | 135500 | 4212671890 | 15170 | 15170 | 15170 | 15170 | 2 |
| 328 | 20250120 | 135400 | 4212641550 | 15180 | 15180 | 15180 | 15180 | 0 |
| 329 | 20250120 | 135300 | 4212641550 | 15180 | 15180 | 15180 | 15180 | 0 |
| 330 | 20250120 | 135200 | 4212641550 | 15180 | 15160 | 15180 | 15160 | 463 |
| 331 | 20250120 | 135100 | 4205618130 | 15160 | 15160 | 15160 | 15160 | 1 |
| 332 | 20250120 | 135000 | 4205602970 | 15170 | 15170 | 15170 | 15160 | 251 |
| 333 | 20250120 | 134900 | 4201796440 | 15180 | 15180 | 15180 | 15180 | 1 |
| 334 | 20250120 | 134800 | 4201781260 | 15160 | 15140 | 15160 | 15140 | 352 |
| 335 | 20250120 | 134700 | 4196446300 | 15160 | 15160 | 15160 | 15160 | 0 |
| 336 | 20250120 | 134600 | 4196446300 | 15160 | 15170 | 15170 | 15110 | 73 |
| 337 | 20250120 | 134500 | 4195343000 | 15110 | 15160 | 15160 | 15110 | 208 |
| 338 | 20250120 | 134400 | 4192196780 | 15190 | 15190 | 15190 | 15190 | 1 |
| 339 | 20250120 | 134300 | 4192181590 | 15190 | 15150 | 15190 | 15150 | 41 |
| 340 | 20250120 | 134200 | 4191559480 | 15150 | 15150 | 15150 | 15150 | 1 |
| 341 | 20250120 | 134100 | 4191544330 | 15120 | 15120 | 15120 | 15120 | 0 |
| 342 | 20250120 | 134000 | 4191544330 | 15120 | 15130 | 15150 | 15120 | 426 |
| 343 | 20250120 | 133900 | 4185097120 | 15130 | 15130 | 15130 | 15130 | 0 |
| 344 | 20250120 | 133800 | 4185097120 | 15130 | 15130 | 15130 | 15120 | 10 |
| 345 | 20250120 | 133700 | 4184945860 | 15140 | 15140 | 15140 | 15140 | 11 |
| 346 | 20250120 | 133600 | 4184779320 | 15130 | 15130 | 15130 | 15130 | 176 |
| 347 | 20250120 | 133500 | 4182116440 | 15130 | 15120 | 15130 | 15120 | 125 |
| 348 | 20250120 | 133400 | 4180225210 | 15130 | 15130 | 15130 | 15130 | 1 |
| 349 | 20250120 | 133300 | 4180210080 | 15120 | 15120 | 15120 | 15120 | 59 |
| 350 | 20250120 | 133200 | 4179318000 | 15110 | 15110 | 15110 | 15110 | 0 |
| 351 | 20250120 | 133100 | 4179318000 | 15110 | 15110 | 15110 | 15110 | 2 |
| 352 | 20250120 | 133000 | 4179287780 | 15110 | 15110 | 15110 | 15110 | 4 |
| 353 | 20250120 | 132900 | 4179227340 | 15100 | 15130 | 15130 | 15100 | 21 |
| 354 | 20250120 | 132800 | 4178910170 | 15100 | 15090 | 15120 | 15090 | 38 |
| 355 | 20250120 | 132700 | 4178336620 | 15100 | 15100 | 15100 | 15100 | 2 |
| 356 | 20250120 | 132600 | 4178306420 | 15090 | 15120 | 15120 | 15090 | 107 |
| 357 | 20250120 | 132500 | 4176691520 | 15110 | 15120 | 15120 | 15100 | 7 |
| 358 | 20250120 | 132400 | 4176585740 | 15100 | 15120 | 15120 | 15100 | 11 |
| 359 | 20250120 | 132300 | 4176419550 | 15100 | 15130 | 15130 | 15100 | 122 |
| 360 | 20250120 | 132200 | 4174574120 | 15130 | 15120 | 15140 | 15110 | 16 |
| 361 | 20250120 | 132100 | 4174332200 | 15130 | 15090 | 15130 | 15080 | 328 |
| 362 | 20250120 | 132000 | 4169384810 | 15080 | 15110 | 15110 | 15080 | 711 |
| 363 | 20250120 | 131900 | 4158658810 | 15110 | 15110 | 15150 | 15110 | 47 |
| 364 | 20250120 | 131800 | 4157947320 | 15100 | 15100 | 15100 | 15100 | 38 |
| 365 | 20250120 | 131700 | 4157373520 | 15100 | 15100 | 15100 | 15100 | 8 |
| 366 | 20250120 | 131600 | 4157252720 | 15150 | 15150 | 15150 | 15150 | 0 |
| 367 | 20250120 | 131500 | 4157252720 | 15150 | 15100 | 15150 | 15100 | 53 |
| 368 | 20250120 | 131400 | 4156452370 | 15100 | 15100 | 15100 | 15100 | 65 |
| 369 | 20250120 | 131300 | 4155470870 | 15100 | 15100 | 15100 | 15100 | 2 |
| 370 | 20250120 | 131200 | 4155440670 | 15090 | 15160 | 15180 | 15090 | 11 |
| 371 | 20250120 | 131100 | 4155273920 | 15100 | 15100 | 15100 | 15090 | 328 |
| 372 | 20250120 | 131000 | 4150321150 | 15190 | 15130 | 15190 | 15080 | 864 |
| 373 | 20250120 | 130900 | 4137264840 | 15130 | 15120 | 15130 | 15120 | 3 |
| 374 | 20250120 | 130800 | 4137219460 | 15150 | 15150 | 15150 | 15150 | 71 |
| 375 | 20250120 | 130700 | 4136143810 | 15150 | 15160 | 15160 | 15150 | 133 |
| 376 | 20250120 | 130600 | 4134128720 | 15160 | 15160 | 15160 | 15160 | 1 |
| 377 | 20250120 | 130500 | 4134113560 | 15210 | 15210 | 15210 | 15210 | 0 |
| 378 | 20250120 | 130400 | 4134113560 | 15210 | 15150 | 15210 | 15150 | 2 |
| 379 | 20250120 | 130300 | 4134083200 | 15220 | 15220 | 15220 | 15220 | 0 |
| 380 | 20250120 | 130200 | 4134083200 | 15220 | 15220 | 15220 | 15220 | 0 |
| 381 | 20250120 | 130100 | 4134083200 | 15220 | 15220 | 15220 | 15220 | 2 |
| 382 | 20250120 | 130000 | 4134052760 | 15150 | 15150 | 15220 | 15150 | 6 |
| 383 | 20250120 | 125900 | 4133961790 | 15220 | 15160 | 15220 | 15160 | 21 |
| 384 | 20250120 | 125800 | 4133642680 | 15160 | 15160 | 15160 | 15160 | 8 |
| 385 | 20250120 | 125700 | 4133521400 | 15150 | 15150 | 15150 | 15090 | 216 |
| 386 | 20250120 | 125600 | 4130249120 | 15090 | 15090 | 15090 | 15090 | 5 |
| 387 | 20250120 | 125500 | 4130173670 | 15080 | 15080 | 15080 | 15080 | 0 |
| 388 | 20250120 | 125400 | 4130173670 | 15080 | 15160 | 15160 | 15080 | 874 |
| 389 | 20250120 | 125300 | 4116972530 | 15160 | 15110 | 15160 | 15110 | 32 |
| 390 | 20250120 | 125200 | 4116488960 | 15160 | 15130 | 15160 | 15110 | 409 |
| 391 | 20250120 | 125100 | 4110305290 | 15140 | 15200 | 15200 | 15140 | 1192 |
| 392 | 20250120 | 125000 | 4092213980 | 15200 | 15220 | 15240 | 15200 | 153 |
| 393 | 20250120 | 124900 | 4089887260 | 15230 | 15210 | 15230 | 15200 | 250 |
| 394 | 20250120 | 124800 | 4086087170 | 15250 | 15250 | 15250 | 15240 | 60 |
| 395 | 20250120 | 124700 | 4085172740 | 15240 | 15250 | 15260 | 15240 | 669 |
| 396 | 20250120 | 124600 | 4074972240 | 15260 | 15240 | 15260 | 15200 | 313 |
| 397 | 20250120 | 124500 | 4070201140 | 15240 | 15170 | 15260 | 15170 | 1398 |
| 398 | 20250120 | 124400 | 4048917350 | 15180 | 15180 | 15180 | 15180 | 20 |
| 399 | 20250120 | 124300 | 4048613750 | 15140 | 15180 | 15180 | 15140 | 370 |
| 400 | 20250120 | 124200 | 4043009070 | 15170 | 15170 | 15170 | 15170 | 8 |
| 401 | 20250120 | 124100 | 4042887710 | 15180 | 15170 | 15180 | 15170 | 6 |
| 402 | 20250120 | 124000 | 4042796670 | 15170 | 15170 | 15170 | 15170 | 0 |
| 403 | 20250120 | 123900 | 4042796670 | 15170 | 15170 | 15170 | 15170 | 2 |
| 404 | 20250120 | 123800 | 4042766330 | 15180 | 15180 | 15180 | 15180 | 300 |
| 405 | 20250120 | 123700 | 4038212330 | 15180 | 15180 | 15180 | 15180 | 131 |
| 406 | 20250120 | 123600 | 4036223750 | 15170 | 15180 | 15180 | 15110 | 159 |
| 407 | 20250120 | 123500 | 4033813040 | 15180 | 15180 | 15180 | 15180 | 1 |
| 408 | 20250120 | 123400 | 4033797860 | 15130 | 15150 | 15150 | 15130 | 462 |
| 409 | 20250120 | 123300 | 4026807760 | 15130 | 15130 | 15130 | 15130 | 25 |
| 410 | 20250120 | 123200 | 4026429510 | 15150 | 15180 | 15180 | 15150 | 11 |
| 411 | 20250120 | 123100 | 4026262560 | 15190 | 15190 | 15190 | 15120 | 70 |
| 412 | 20250120 | 123000 | 4025200010 | 15180 | 15180 | 15180 | 15180 | 40 |
| 413 | 20250120 | 122900 | 4024592810 | 15190 | 15190 | 15190 | 15190 | 1 |
| 414 | 20250120 | 122800 | 4024577620 | 15190 | 15190 | 15200 | 15130 | 176 |
| 415 | 20250120 | 122700 | 4021913580 | 15130 | 15120 | 15130 | 15120 | 102 |
| 416 | 20250120 | 122600 | 4020371320 | 15210 | 15210 | 15210 | 15210 | 37 |
| 417 | 20250120 | 122500 | 4019808550 | 15210 | 15170 | 15210 | 15170 | 661 |
| 418 | 20250120 | 122400 | 4009763180 | 15160 | 15090 | 15170 | 15090 | 645 |
| 419 | 20250120 | 122300 | 4000006130 | 15130 | 15120 | 15130 | 15110 | 250 |
| 420 | 20250120 | 122200 | 3996226380 | 15090 | 15110 | 15120 | 15090 | 3 |
| 421 | 20250120 | 122100 | 3996181060 | 15090 | 15090 | 15120 | 15090 | 42 |
| 422 | 20250120 | 122000 | 3995547160 | 15090 | 15090 | 15110 | 15090 | 67 |
| 423 | 20250120 | 121900 | 3994536100 | 15090 | 15080 | 15090 | 15080 | 37 |
| 424 | 20250120 | 121800 | 3993978100 | 15080 | 15060 | 15080 | 15060 | 102 |
| 425 | 20250120 | 121700 | 3992441960 | 15060 | 15060 | 15060 | 15060 | 179 |
| 426 | 20250120 | 121600 | 3989746220 | 15030 | 15030 | 15030 | 15030 | 45 |
| 427 | 20250120 | 121500 | 3989069870 | 15080 | 15080 | 15080 | 15080 | 0 |
| 428 | 20250120 | 121400 | 3989069870 | 15080 | 15050 | 15080 | 15030 | 494 |
| 429 | 20250120 | 121300 | 3981642700 | 15090 | 15090 | 15090 | 15090 | 17 |
| 430 | 20250120 | 121200 | 3981386170 | 15090 | 15070 | 15090 | 15040 | 134 |
| 431 | 20250120 | 121100 | 3979369670 | 15090 | 15090 | 15090 | 15070 | 7 |
| 432 | 20250120 | 121000 | 3979264060 | 15040 | 15090 | 15090 | 15040 | 148 |
| 433 | 20250120 | 120900 | 3977032530 | 15090 | 15090 | 15090 | 15090 | 171 |
| 434 | 20250120 | 120800 | 3974452140 | 15130 | 15130 | 15130 | 15130 | 1 |
| 435 | 20250120 | 120700 | 3974437010 | 15130 | 15080 | 15130 | 15030 | 552 |
| 436 | 20250120 | 120600 | 3966111240 | 15080 | 15030 | 15080 | 15030 | 7 |
| 437 | 20250120 | 120500 | 3966005930 | 15020 | 15020 | 15020 | 15020 | 0 |
| 438 | 20250120 | 120400 | 3966005930 | 15020 | 15030 | 15080 | 15020 | 133 |
| 439 | 20250120 | 120300 | 3964007900 | 15020 | 15030 | 15030 | 15020 | 196 |
| 440 | 20250120 | 120200 | 3961063940 | 15020 | 15030 | 15030 | 15020 | 277 |
| 441 | 20250120 | 120100 | 3956903300 | 15030 | 15030 | 15040 | 15030 | 371 |
| 442 | 20250120 | 120000 | 3951327160 | 15080 | 15030 | 15080 | 15030 | 132 |
| 443 | 20250120 | 115900 | 3949342850 | 15030 | 15050 | 15050 | 15030 | 133 |
| 444 | 20250120 | 115800 | 3947343350 | 15100 | 15100 | 15100 | 15100 | 0 |
| 445 | 20250120 | 115700 | 3947343350 | 15100 | 15090 | 15100 | 15090 | 16 |
| 446 | 20250120 | 115600 | 3947101760 | 15090 | 15090 | 15090 | 15090 | 1 |
| 447 | 20250120 | 115500 | 3947086670 | 15080 | 15030 | 15080 | 15030 | 105 |
| 448 | 20250120 | 115400 | 3945508320 | 15080 | 15040 | 15080 | 15030 | 572 |
| 449 | 20250120 | 115300 | 3936910610 | 15030 | 15050 | 15050 | 15030 | 1000 |
| 450 | 20250120 | 115200 | 3921873800 | 15050 | 15090 | 15100 | 15050 | 325 |
| 451 | 20250120 | 115100 | 3916979700 | 15100 | 15100 | 15100 | 15100 | 50 |
| 452 | 20250120 | 115000 | 3916224700 | 15040 | 15100 | 15100 | 15040 | 6 |
| 453 | 20250120 | 114900 | 3916134400 | 15040 | 15050 | 15050 | 15040 | 185 |
| 454 | 20250120 | 114800 | 3913351920 | 15040 | 15090 | 15090 | 15040 | 60 |
| 455 | 20250120 | 114700 | 3912446830 | 15090 | 15040 | 15090 | 15040 | 6 |
| 456 | 20250120 | 114600 | 3912356340 | 15030 | 15020 | 15030 | 15020 | 326 |
| 457 | 20250120 | 114500 | 3907459420 | 15030 | 15090 | 15090 | 15030 | 1532 |
| 458 | 20250120 | 114400 | 3884389370 | 15140 | 15090 | 15140 | 15090 | 82 |
| 459 | 20250120 | 114300 | 3883151790 | 15150 | 15150 | 15150 | 15150 | 2 |
| 460 | 20250120 | 114200 | 3883121490 | 15110 | 15110 | 15110 | 15110 | 129 |
| 461 | 20250120 | 114100 | 3881172300 | 15110 | 15150 | 15160 | 15110 | 366 |
| 462 | 20250120 | 114000 | 3875634030 | 15150 | 15110 | 15150 | 15110 | 448 |
| 463 | 20250120 | 113900 | 3868853470 | 15110 | 15110 | 15110 | 15110 | 1 |
| 464 | 20250120 | 113800 | 3868838360 | 15080 | 15100 | 15110 | 15080 | 440 |
| 465 | 20250120 | 113700 | 3862201250 | 15090 | 15080 | 15110 | 15080 | 267 |
| 466 | 20250120 | 113600 | 3858173480 | 15080 | 15060 | 15080 | 15050 | 277 |
| 467 | 20250120 | 113500 | 3854000830 | 15070 | 15060 | 15070 | 15050 | 266 |
| 468 | 20250120 | 113400 | 3849996760 | 15080 | 15060 | 15080 | 15050 | 46 |
| 469 | 20250120 | 113300 | 3849304420 | 15050 | 15050 | 15050 | 15040 | 23 |
| 470 | 20250120 | 113200 | 3848958280 | 15040 | 15050 | 15050 | 15040 | 21 |
| 471 | 20250120 | 113100 | 3848642390 | 15080 | 15040 | 15080 | 15020 | 1110 |
| 472 | 20250120 | 113000 | 3831958870 | 15050 | 15040 | 15170 | 15030 | 393 |
| 473 | 20250120 | 112900 | 3826050870 | 15030 | 15050 | 15070 | 15030 | 1264 |
| 474 | 20250120 | 112800 | 3807040610 | 15050 | 15160 | 15160 | 15050 | 1795 |
| 475 | 20250120 | 112700 | 3779990290 | 15170 | 15090 | 15170 | 15090 | 97 |
| 476 | 20250120 | 112600 | 3778525750 | 15080 | 15070 | 15100 | 15070 | 692 |
| 477 | 20250120 | 112500 | 3768095410 | 15090 | 15190 | 15190 | 15070 | 1207 |
| 478 | 20250120 | 112400 | 3749872090 | 15190 | 15100 | 15190 | 15100 | 405 |
| 479 | 20250120 | 112300 | 3743746420 | 15100 | 15130 | 15140 | 15100 | 1039 |
| 480 | 20250120 | 112200 | 3728044080 | 15130 | 15110 | 15160 | 15110 | 143 |
| 481 | 20250120 | 112100 | 3725877860 | 15110 | 15100 | 15160 | 15100 | 484 |
| 482 | 20250120 | 112000 | 3718562880 | 15100 | 15110 | 15170 | 15100 | 3283 |
| 483 | 20250120 | 111900 | 3668962830 | 15110 | 15210 | 15270 | 15110 | 3839 |
| 484 | 20250120 | 111800 | 3610792210 | 15210 | 15270 | 15300 | 15200 | 4596 |
| 485 | 20250120 | 111700 | 3540773270 | 15270 | 15250 | 15310 | 15210 | 2081 |
| 486 | 20250120 | 111600 | 3509033710 | 15230 | 15340 | 15380 | 15210 | 10782 |
| 487 | 20250120 | 111500 | 3344136460 | 15370 | 15630 | 15630 | 15300 | 10864 |
| 488 | 20250120 | 111400 | 3176712680 | 15630 | 15070 | 15920 | 15070 | 32539 |
| 489 | 20250120 | 111300 | 2669324880 | 15070 | 15670 | 15670 | 15050 | 26043 |
| 490 | 20250120 | 111200 | 2269849380 | 15720 | 14960 | 15980 | 14960 | 50298 |
| 491 | 20250120 | 111100 | 1480622170 | 14940 | 14920 | 14940 | 14920 | 836 |
| 492 | 20250120 | 111000 | 1468132350 | 14900 | 14920 | 14920 | 14900 | 34 |
| 493 | 20250120 | 110900 | 1467625620 | 14940 | 14940 | 14940 | 14940 | 10 |
| 494 | 20250120 | 110800 | 1467476220 | 14940 | 14940 | 14940 | 14940 | 0 |
| 495 | 20250120 | 110700 | 1467476220 | 14940 | 14940 | 14940 | 14940 | 10 |
| 496 | 20250120 | 110600 | 1467326820 | 14920 | 14910 | 14920 | 14900 | 133 |
| 497 | 20250120 | 110500 | 1465342520 | 14910 | 14910 | 14910 | 14910 | 1 |
| 498 | 20250120 | 110400 | 1465327610 | 14870 | 14940 | 14940 | 14870 | 988 |
| 499 | 20250120 | 110300 | 1450613560 | 14940 | 14940 | 14940 | 14940 | 4 |
| 500 | 20250120 | 110200 | 1450553800 | 14940 | 14950 | 14950 | 14940 | 13 |
| 501 | 20250120 | 110100 | 1450359560 | 14950 | 14950 | 14960 | 14950 | 40 |
| 502 | 20250120 | 110000 | 1449761540 | 14960 | 14950 | 14970 | 14950 | 118 |
| 503 | 20250120 | 105900 | 1447996440 | 14940 | 14940 | 14940 | 14930 | 150 |
| 504 | 20250120 | 105800 | 1445755740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 505 | 20250120 | 105700 | 1445755740 | 14930 | 14920 | 14930 | 14920 | 63 |
| 506 | 20250120 | 105600 | 1444815260 | 14920 | 14930 | 14930 | 14920 | 2 |
| 507 | 20250120 | 105500 | 1444785410 | 14930 | 14930 | 14930 | 14930 | 3 |
| 508 | 20250120 | 105400 | 1444740620 | 14930 | 14930 | 14930 | 14930 | 8 |
| 509 | 20250120 | 105300 | 1444621180 | 14910 | 14910 | 14910 | 14910 | 5 |
| 510 | 20250120 | 105200 | 1444546630 | 14910 | 14920 | 14920 | 14910 | 15 |
| 511 | 20250120 | 105100 | 1444322940 | 14910 | 14920 | 14920 | 14910 | 3 |
| 512 | 20250120 | 105000 | 1444278190 | 14910 | 14910 | 14910 | 14910 | 0 |
| 513 | 20250120 | 104900 | 1444278190 | 14910 | 14900 | 14930 | 14900 | 59 |
| 514 | 20250120 | 104800 | 1443398440 | 14910 | 14930 | 14930 | 14910 | 7 |
| 515 | 20250120 | 104700 | 1443293990 | 14930 | 14930 | 14930 | 14930 | 1 |
| 516 | 20250120 | 104600 | 1443279060 | 14880 | 14880 | 14880 | 14880 | 0 |
| 517 | 20250120 | 104500 | 1443279060 | 14880 | 14900 | 14920 | 14880 | 322 |
| 518 | 20250120 | 104400 | 1438482490 | 14900 | 14900 | 14900 | 14900 | 21 |
| 519 | 20250120 | 104300 | 1438169590 | 14890 | 14960 | 14960 | 14890 | 320 |
| 520 | 20250120 | 104200 | 1433400410 | 14910 | 14960 | 14960 | 14910 | 6 |
| 521 | 20250120 | 104100 | 1433310860 | 14950 | 14960 | 14960 | 14930 | 91 |
| 522 | 20250120 | 104000 | 1431950500 | 14960 | 15000 | 15000 | 14960 | 2 |
| 523 | 20250120 | 103900 | 1431920540 | 14950 | 14970 | 14970 | 14950 | 53 |
| 524 | 20250120 | 103800 | 1431127680 | 15000 | 14980 | 15000 | 14960 | 518 |
| 525 | 20250120 | 103700 | 1423358000 | 15000 | 14970 | 15000 | 14970 | 330 |
| 526 | 20250120 | 103600 | 1418411530 | 14980 | 14890 | 14980 | 14870 | 1500 |
| 527 | 20250120 | 103500 | 1395996950 | 14900 | 14920 | 14920 | 14900 | 19 |
| 528 | 20250120 | 103400 | 1395713700 | 14920 | 14900 | 14920 | 14900 | 315 |
| 529 | 20250120 | 103300 | 1391018080 | 14910 | 14910 | 14920 | 14900 | 108 |
| 530 | 20250120 | 103200 | 1389408770 | 14920 | 14890 | 14920 | 14880 | 236 |
| 531 | 20250120 | 103100 | 1385894740 | 14890 | 14920 | 14920 | 14890 | 78 |
| 532 | 20250120 | 103000 | 1384732490 | 14920 | 14880 | 14920 | 14880 | 951 |
| 533 | 20250120 | 102900 | 1370563770 | 14880 | 14890 | 14890 | 14850 | 202 |
| 534 | 20250120 | 102800 | 1367562060 | 14890 | 14900 | 14900 | 14890 | 2 |
| 535 | 20250120 | 102700 | 1367532270 | 14830 | 14900 | 14900 | 14830 | 1316 |
| 536 | 20250120 | 102600 | 1347995930 | 14900 | 14900 | 14900 | 14900 | 1 |
| 537 | 20250120 | 102500 | 1347981030 | 14860 | 14860 | 14900 | 14860 | 942 |
| 538 | 20250120 | 102400 | 1333978650 | 14870 | 14870 | 14890 | 14860 | 146 |
| 539 | 20250120 | 102300 | 1331807660 | 14860 | 14890 | 14890 | 14860 | 232 |
| 540 | 20250120 | 102200 | 1328357880 | 14880 | 14890 | 14900 | 14880 | 330 |
| 541 | 20250120 | 102100 | 1323445350 | 14900 | 14900 | 14900 | 14880 | 121 |
| 542 | 20250120 | 102000 | 1321644760 | 14900 | 14880 | 14900 | 14870 | 112 |
| 543 | 20250120 | 101900 | 1319979060 | 14880 | 14880 | 14900 | 14870 | 148 |
| 544 | 20250120 | 101800 | 1317777780 | 14880 | 14890 | 14890 | 14880 | 308 |
| 545 | 20250120 | 101700 | 1313192060 | 14890 | 14900 | 14900 | 14890 | 258 |
| 546 | 20250120 | 101600 | 1309350090 | 14890 | 14890 | 14910 | 14890 | 203 |
| 547 | 20250120 | 101500 | 1306327400 | 14930 | 14900 | 14930 | 14890 | 70 |
| 548 | 20250120 | 101400 | 1305285040 | 14890 | 14890 | 14930 | 14890 | 509 |
| 549 | 20250120 | 101300 | 1297705990 | 14940 | 14930 | 14940 | 14930 | 327 |
| 550 | 20250120 | 101200 | 1292823200 | 14930 | 14880 | 14930 | 14880 | 28 |
| 551 | 20250120 | 101100 | 1292406160 | 14920 | 14880 | 14930 | 14870 | 1327 |
| 552 | 20250120 | 101000 | 1272636720 | 14920 | 14940 | 14940 | 14870 | 757 |
| 553 | 20250120 | 100900 | 1261372600 | 14880 | 14880 | 14880 | 14880 | 223 |
| 554 | 20250120 | 100800 | 1258054360 | 14940 | 14960 | 14960 | 14880 | 1211 |
| 555 | 20250120 | 100700 | 1239987660 | 14990 | 14920 | 14990 | 14890 | 953 |
| 556 | 20250120 | 100600 | 1225775160 | 14920 | 14940 | 14940 | 14880 | 4011 |
| 557 | 20250120 | 100500 | 1166020310 | 14960 | 14910 | 14960 | 14910 | 21 |
| 558 | 20250120 | 100400 | 1165707150 | 14910 | 14920 | 14980 | 14910 | 768 |
| 559 | 20250120 | 100300 | 1154247100 | 14920 | 15000 | 15000 | 14920 | 782 |
| 560 | 20250120 | 100200 | 1142570250 | 15000 | 15000 | 15010 | 14960 | 456 |
| 561 | 20250120 | 100100 | 1135730970 | 15000 | 15000 | 15000 | 15000 | 0 |
| 562 | 20250120 | 100000 | 1135730970 | 15000 | 15030 | 15080 | 14920 | 4384 |
| 563 | 20250120 | 095900 | 1070041100 | 15070 | 15060 | 15070 | 15030 | 86 |
| 564 | 20250120 | 095800 | 1068747140 | 15070 | 15070 | 15070 | 15070 | 0 |
| 565 | 20250120 | 095700 | 1068747140 | 15070 | 15080 | 15080 | 15070 | 11 |
| 566 | 20250120 | 095600 | 1068581270 | 15080 | 15060 | 15080 | 15060 | 177 |
| 567 | 20250120 | 095500 | 1065914020 | 15060 | 15060 | 15060 | 15020 | 216 |
| 568 | 20250120 | 095400 | 1062669060 | 15060 | 15060 | 15060 | 15020 | 18 |
| 569 | 20250120 | 095300 | 1062398240 | 15060 | 15050 | 15060 | 15050 | 11 |
| 570 | 20250120 | 095200 | 1062232680 | 15060 | 15060 | 15060 | 15060 | 41 |
| 571 | 20250120 | 095100 | 1061615220 | 15060 | 15060 | 15060 | 15060 | 2 |
| 572 | 20250120 | 095000 | 1061585100 | 15020 | 15060 | 15060 | 15020 | 212 |
| 573 | 20250120 | 094900 | 1058400100 | 15060 | 15050 | 15060 | 15020 | 355 |
| 574 | 20250120 | 094800 | 1053064430 | 15050 | 15040 | 15060 | 15040 | 39 |
| 575 | 20250120 | 094700 | 1052477790 | 15040 | 15040 | 15060 | 15040 | 92 |
| 576 | 20250120 | 094600 | 1051092420 | 15030 | 15040 | 15040 | 15030 | 61 |
| 577 | 20250120 | 094500 | 1050175300 | 15040 | 15050 | 15050 | 15040 | 63 |
| 578 | 20250120 | 094400 | 1049227200 | 15050 | 15060 | 15060 | 15050 | 7 |
| 579 | 20250120 | 094300 | 1049121810 | 15020 | 15040 | 15060 | 15020 | 140 |
| 580 | 20250120 | 094200 | 1047018420 | 15050 | 15050 | 15060 | 15040 | 94 |
| 581 | 20250120 | 094100 | 1045603520 | 15050 | 15060 | 15060 | 15050 | 230 |
| 582 | 20250120 | 094000 | 1042141720 | 15060 | 15060 | 15060 | 15060 | 1 |
| 583 | 20250120 | 093900 | 1042126660 | 15060 | 15040 | 15060 | 15030 | 380 |
| 584 | 20250120 | 093800 | 1036408520 | 15050 | 15050 | 15050 | 15050 | 0 |
| 585 | 20250120 | 093700 | 1036408520 | 15050 | 15030 | 15060 | 14970 | 128 |
| 586 | 20250120 | 093600 | 1034491890 | 15020 | 14960 | 15060 | 14960 | 239 |
| 587 | 20250120 | 093500 | 1030905430 | 15060 | 15080 | 15080 | 14960 | 400 |
| 588 | 20250120 | 093400 | 1024879480 | 15080 | 14950 | 15080 | 14920 | 2466 |
| 589 | 20250120 | 093300 | 987905030 | 14950 | 14980 | 14980 | 14920 | 2957 |
| 590 | 20250120 | 093200 | 943685070 | 15010 | 14970 | 15010 | 14970 | 167 |
| 591 | 20250120 | 093100 | 941182880 | 14970 | 14970 | 14980 | 14970 | 97 |
| 592 | 20250120 | 093000 | 939730590 | 15020 | 15010 | 15020 | 14970 | 463 |
| 593 | 20250120 | 092900 | 932789440 | 15020 | 15020 | 15030 | 15010 | 214 |
| 594 | 20250120 | 092800 | 929575680 | 15050 | 15000 | 15050 | 14970 | 924 |
| 595 | 20250120 | 092700 | 915720340 | 15000 | 15030 | 15050 | 15000 | 3515 |
| 596 | 20250120 | 092600 | 862944270 | 15010 | 15050 | 15050 | 15000 | 1850 |
| 597 | 20250120 | 092500 | 835171670 | 15040 | 15200 | 15200 | 15040 | 10552 |
| 598 | 20250120 | 092400 | 675567570 | 15200 | 15210 | 15240 | 15180 | 994 |
| 599 | 20250120 | 092300 | 660469980 | 15240 | 15240 | 15240 | 15210 | 27 |
| 600 | 20250120 | 092200 | 660058540 | 15240 | 15210 | 15240 | 15180 | 4496 |
| 601 | 20250120 | 092100 | 591757530 | 15210 | 15220 | 15250 | 15210 | 265 |
| 602 | 20250120 | 092000 | 587726820 | 15200 | 15200 | 15260 | 15200 | 1008 |
| 603 | 20250120 | 091900 | 572392630 | 15210 | 15200 | 15210 | 15190 | 672 |
| 604 | 20250120 | 091800 | 562173820 | 15190 | 15250 | 15260 | 15180 | 5674 |
| 605 | 20250120 | 091700 | 475891870 | 15260 | 15300 | 15300 | 15250 | 1695 |
| 606 | 20250120 | 091600 | 450004240 | 15310 | 15370 | 15460 | 15310 | 2120 |
| 607 | 20250120 | 091500 | 417479100 | 15370 | 15380 | 15380 | 15370 | 897 |
| 608 | 20250120 | 091400 | 403685780 | 15390 | 15400 | 15460 | 15380 | 1871 |
| 609 | 20250120 | 091300 | 374889430 | 15410 | 15430 | 15430 | 15410 | 739 |
| 610 | 20250120 | 091200 | 363498030 | 15430 | 15520 | 15530 | 15430 | 877 |
| 611 | 20250120 | 091100 | 349939980 | 15450 | 15520 | 15530 | 15440 | 540 |
| 612 | 20250120 | 091000 | 341586620 | 15440 | 15470 | 15530 | 15440 | 1041 |
| 613 | 20250120 | 090900 | 325497350 | 15460 | 15500 | 15500 | 15450 | 512 |
| 614 | 20250120 | 090800 | 317569900 | 15590 | 15600 | 15600 | 15500 | 250 |
| 615 | 20250120 | 090700 | 313678950 | 15600 | 15640 | 15640 | 15540 | 4449 |
| 616 | 20250120 | 090600 | 244482400 | 15650 | 15580 | 15660 | 15550 | 2033 |
| 617 | 20250120 | 090500 | 212676990 | 15560 | 15470 | 15670 | 15470 | 3260 |
| 618 | 20250120 | 090400 | 161820610 | 15450 | 15400 | 15450 | 15400 | 189 |
| 619 | 20250120 | 090300 | 158904300 | 15430 | 15430 | 15430 | 15370 | 1107 |
| 620 | 20250120 | 090200 | 141852950 | 15430 | 15440 | 15500 | 15400 | 2567 |
| 621 | 20250120 | 090100 | 102271920 | 15440 | 15460 | 15580 | 15420 | 1169 |
| 622 | 20250120 | 090000 | 84219670 | 15590 | 15430 | 15630 | 15420 | 5443 |