33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250114 | 192400 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 2468 |
| 3 | 20250114 | 192300 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 4 | 20250114 | 192200 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 5 | 20250114 | 192100 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 6 | 20250114 | 192000 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 7 | 20250114 | 191900 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 8 | 20250114 | 191800 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 9 | 20250114 | 191700 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 10 | 20250114 | 191600 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 11 | 20250114 | 191500 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 12 | 20250114 | 191400 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 13 | 20250114 | 191300 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 14 | 20250114 | 191200 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 15 | 20250114 | 191100 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 16 | 20250114 | 191000 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 17 | 20250114 | 190900 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 18 | 20250114 | 190800 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 19 | 20250114 | 190700 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 20 | 20250114 | 190600 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 21 | 20250114 | 190500 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 22 | 20250114 | 190400 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 23 | 20250114 | 190300 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 24 | 20250114 | 190200 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 25 | 20250114 | 190100 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 26 | 20250114 | 190000 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 27 | 20250114 | 185900 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 28 | 20250114 | 185800 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 29 | 20250114 | 185700 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 30 | 20250114 | 185600 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 31 | 20250114 | 185500 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 32 | 20250114 | 185400 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 2468 |
| 33 | 20250114 | 185300 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 34 | 20250114 | 185200 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 35 | 20250114 | 185100 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 36 | 20250114 | 185000 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 37 | 20250114 | 184900 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 38 | 20250114 | 184800 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 39 | 20250114 | 184700 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 40 | 20250114 | 184600 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 41 | 20250114 | 184500 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 42 | 20250114 | 184400 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 43 | 20250114 | 184300 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 44 | 20250114 | 184200 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 45 | 20250114 | 184100 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 46 | 20250114 | 184000 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 47 | 20250114 | 183900 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 48 | 20250114 | 183800 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 49 | 20250114 | 183700 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 50 | 20250114 | 183600 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 51 | 20250114 | 183500 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 52 | 20250114 | 183400 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 53 | 20250114 | 183300 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 54 | 20250114 | 183200 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 55 | 20250114 | 183100 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 56 | 20250114 | 183000 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 57 | 20250114 | 182900 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 58 | 20250114 | 182800 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 59 | 20250114 | 182700 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 60 | 20250114 | 182600 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 61 | 20250114 | 182500 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 62 | 20250114 | 182400 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 2468 |
| 63 | 20250114 | 182300 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 64 | 20250114 | 182200 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 65 | 20250114 | 182100 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 66 | 20250114 | 182000 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 67 | 20250114 | 181900 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 68 | 20250114 | 181800 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 69 | 20250114 | 181700 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 70 | 20250114 | 181600 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 71 | 20250114 | 181500 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 72 | 20250114 | 181400 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 73 | 20250114 | 181300 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 74 | 20250114 | 181200 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 75 | 20250114 | 181100 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 76 | 20250114 | 181000 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 77 | 20250114 | 180900 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 78 | 20250114 | 180800 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 79 | 20250114 | 180700 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 80 | 20250114 | 180600 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 81 | 20250114 | 180500 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 82 | 20250114 | 180400 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 83 | 20250114 | 180300 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 84 | 20250114 | 180200 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 85 | 20250114 | 180100 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 86 | 20250114 | 180000 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 87 | 20250114 | 175900 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 88 | 20250114 | 175800 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 89 | 20250114 | 175700 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 90 | 20250114 | 175600 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 91 | 20250114 | 175500 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 92 | 20250114 | 175400 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 2468 |
| 93 | 20250114 | 175300 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 94 | 20250114 | 175200 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 95 | 20250114 | 175100 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 96 | 20250114 | 175000 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 97 | 20250114 | 174900 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 98 | 20250114 | 174800 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 99 | 20250114 | 174700 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 100 | 20250114 | 174600 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 101 | 20250114 | 174500 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 102 | 20250114 | 174400 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 103 | 20250114 | 174300 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 104 | 20250114 | 174200 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 105 | 20250114 | 174100 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 106 | 20250114 | 174000 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 107 | 20250114 | 173900 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 108 | 20250114 | 173800 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 109 | 20250114 | 173700 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 110 | 20250114 | 173600 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 111 | 20250114 | 173500 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 112 | 20250114 | 173400 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 113 | 20250114 | 173300 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 114 | 20250114 | 173200 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 115 | 20250114 | 173100 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 116 | 20250114 | 173000 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 117 | 20250114 | 172900 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 118 | 20250114 | 172800 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 119 | 20250114 | 172700 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 120 | 20250114 | 172600 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 121 | 20250114 | 172500 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 122 | 20250114 | 172400 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 2468 |
| 123 | 20250114 | 172300 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 124 | 20250114 | 172200 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 125 | 20250114 | 172100 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 126 | 20250114 | 172000 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 127 | 20250114 | 171900 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 128 | 20250114 | 171800 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 129 | 20250114 | 171700 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 130 | 20250114 | 171600 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 131 | 20250114 | 171500 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 132 | 20250114 | 171400 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 133 | 20250114 | 171300 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 134 | 20250114 | 171200 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 135 | 20250114 | 171100 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 136 | 20250114 | 171000 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 137 | 20250114 | 170900 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 138 | 20250114 | 170800 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 139 | 20250114 | 170700 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 140 | 20250114 | 170600 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 141 | 20250114 | 170500 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 142 | 20250114 | 170400 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 143 | 20250114 | 170300 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 144 | 20250114 | 170200 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 145 | 20250114 | 170100 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 146 | 20250114 | 170000 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 147 | 20250114 | 165900 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 148 | 20250114 | 165800 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 149 | 20250114 | 165700 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 150 | 20250114 | 165600 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 151 | 20250114 | 165500 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 152 | 20250114 | 165400 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 2468 |
| 153 | 20250114 | 165300 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 154 | 20250114 | 165200 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 155 | 20250114 | 165100 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 156 | 20250114 | 165000 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 157 | 20250114 | 164900 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 158 | 20250114 | 164800 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 159 | 20250114 | 164700 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 160 | 20250114 | 164600 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 161 | 20250114 | 164500 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 162 | 20250114 | 164400 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 163 | 20250114 | 164300 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 164 | 20250114 | 164200 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 165 | 20250114 | 164100 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 166 | 20250114 | 164000 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 167 | 20250114 | 163900 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 168 | 20250114 | 163800 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 169 | 20250114 | 163700 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 170 | 20250114 | 163600 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 171 | 20250114 | 163500 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 172 | 20250114 | 163400 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 173 | 20250114 | 163300 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 174 | 20250114 | 163200 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 175 | 20250114 | 163100 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 176 | 20250114 | 163000 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 177 | 20250114 | 162900 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 178 | 20250114 | 162800 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 179 | 20250114 | 162700 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 180 | 20250114 | 162600 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 181 | 20250114 | 162500 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 182 | 20250114 | 162400 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 2468 |
| 183 | 20250114 | 162300 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 184 | 20250114 | 162200 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 185 | 20250114 | 162100 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 186 | 20250114 | 162000 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 187 | 20250114 | 161900 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 188 | 20250114 | 161800 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 189 | 20250114 | 161700 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 190 | 20250114 | 161600 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 191 | 20250114 | 161500 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 192 | 20250114 | 161400 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 193 | 20250114 | 161300 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 194 | 20250114 | 161200 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 195 | 20250114 | 161100 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 196 | 20250114 | 161000 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 197 | 20250114 | 160900 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 198 | 20250114 | 160800 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 199 | 20250114 | 160700 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 200 | 20250114 | 160600 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 201 | 20250114 | 160500 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 202 | 20250114 | 160400 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 203 | 20250114 | 160300 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 204 | 20250114 | 160200 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 205 | 20250114 | 160100 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 206 | 20250114 | 160000 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 207 | 20250114 | 155900 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 208 | 20250114 | 155800 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 209 | 20250114 | 155700 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 210 | 20250114 | 155600 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 211 | 20250114 | 155500 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 212 | 20250114 | 155400 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 2468 |
| 213 | 20250114 | 155300 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 214 | 20250114 | 155200 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 215 | 20250114 | 155100 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 216 | 20250114 | 155000 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 217 | 20250114 | 154900 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 218 | 20250114 | 154800 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 219 | 20250114 | 154700 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 220 | 20250114 | 154600 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 221 | 20250114 | 154500 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 222 | 20250114 | 154400 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 223 | 20250114 | 154300 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 224 | 20250114 | 154200 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 225 | 20250114 | 154100 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 226 | 20250114 | 154000 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 227 | 20250114 | 153900 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 228 | 20250114 | 153800 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 229 | 20250114 | 153700 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 230 | 20250114 | 153600 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 231 | 20250114 | 153500 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 232 | 20250114 | 153400 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 233 | 20250114 | 153300 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 234 | 20250114 | 153200 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 235 | 20250114 | 153100 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 236 | 20250114 | 153000 | 4186918900 | 25300 | 25300 | 25300 | 25300 | 2468 |
| 237 | 20250114 | 152900 | 4124478500 | 25150 | 25150 | 25150 | 25150 | 0 |
| 238 | 20250114 | 152800 | 4124478500 | 25150 | 25150 | 25150 | 25150 | 0 |
| 239 | 20250114 | 152700 | 4124478500 | 25150 | 25150 | 25150 | 25150 | 0 |
| 240 | 20250114 | 152600 | 4124478500 | 25150 | 25150 | 25150 | 25150 | 0 |
| 241 | 20250114 | 152500 | 4124478500 | 25150 | 25150 | 25150 | 25150 | 0 |
| 242 | 20250114 | 152400 | 4124478500 | 25150 | 25150 | 25150 | 25150 | 0 |
| 243 | 20250114 | 152300 | 4124478500 | 25150 | 25150 | 25150 | 25150 | 0 |
| 244 | 20250114 | 152200 | 4124478500 | 25150 | 25150 | 25150 | 25150 | 0 |
| 245 | 20250114 | 152100 | 4124478500 | 25150 | 25150 | 25150 | 25150 | 0 |
| 246 | 20250114 | 152000 | 4124478500 | 25150 | 25150 | 25150 | 25150 | 0 |
| 247 | 20250114 | 151900 | 4124478500 | 25150 | 25200 | 25200 | 25150 | 110 |
| 248 | 20250114 | 151800 | 4121710050 | 25150 | 25150 | 25200 | 25150 | 534 |
| 249 | 20250114 | 151700 | 4108274950 | 25150 | 25150 | 25150 | 25150 | 1 |
| 250 | 20250114 | 151600 | 4108249800 | 25150 | 25150 | 25150 | 25150 | 140 |
| 251 | 20250114 | 151500 | 4104728800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 252 | 20250114 | 151400 | 4104728800 | 25150 | 25150 | 25150 | 25150 | 296 |
| 253 | 20250114 | 151300 | 4097284400 | 25150 | 25150 | 25150 | 25150 | 395 |
| 254 | 20250114 | 151200 | 4087350150 | 25150 | 25150 | 25150 | 25150 | 233 |
| 255 | 20250114 | 151100 | 4081490200 | 25200 | 25200 | 25200 | 25150 | 471 |
| 256 | 20250114 | 151000 | 4069621900 | 25250 | 25150 | 25250 | 25150 | 7 |
| 257 | 20250114 | 150900 | 4069445250 | 25250 | 25200 | 25250 | 25150 | 384 |
| 258 | 20250114 | 150800 | 4059769100 | 25150 | 25150 | 25150 | 25150 | 425 |
| 259 | 20250114 | 150700 | 4049080350 | 25150 | 25200 | 25200 | 25150 | 2119 |
| 260 | 20250114 | 150600 | 3995764250 | 25200 | 25200 | 25200 | 25200 | 62 |
| 261 | 20250114 | 150500 | 3994201850 | 25200 | 25200 | 25250 | 25200 | 127 |
| 262 | 20250114 | 150400 | 3990998200 | 25250 | 25250 | 25250 | 25200 | 573 |
| 263 | 20250114 | 150300 | 3976539450 | 25200 | 25250 | 25250 | 25200 | 41 |
| 264 | 20250114 | 150200 | 3975506050 | 25250 | 25200 | 25250 | 25200 | 31 |
| 265 | 20250114 | 150100 | 3974724350 | 25200 | 25250 | 25300 | 25200 | 633 |
| 266 | 20250114 | 150000 | 3958734950 | 25250 | 25300 | 25300 | 25200 | 582 |
| 267 | 20250114 | 145900 | 3944011900 | 25250 | 25250 | 25300 | 25250 | 327 |
| 268 | 20250114 | 145800 | 3935750900 | 25300 | 25250 | 25300 | 25250 | 59 |
| 269 | 20250114 | 145700 | 3934260800 | 25250 | 25250 | 25250 | 25200 | 30 |
| 270 | 20250114 | 145600 | 3933503400 | 25250 | 25250 | 25250 | 25200 | 373 |
| 271 | 20250114 | 145500 | 3924086050 | 25250 | 25200 | 25250 | 25200 | 329 |
| 272 | 20250114 | 145400 | 3915791500 | 25200 | 25300 | 25300 | 25200 | 859 |
| 273 | 20250114 | 145300 | 3894102300 | 25300 | 25200 | 25300 | 25200 | 2758 |
| 274 | 20250114 | 145200 | 3824392000 | 25200 | 25250 | 25250 | 25200 | 437 |
| 275 | 20250114 | 145100 | 3813375350 | 25250 | 25200 | 25250 | 25200 | 122 |
| 276 | 20250114 | 145000 | 3810294950 | 25250 | 25250 | 25250 | 25200 | 175 |
| 277 | 20250114 | 144900 | 3805884600 | 25200 | 25200 | 25200 | 25150 | 693 |
| 278 | 20250114 | 144800 | 3788423050 | 25250 | 25200 | 25250 | 25200 | 442 |
| 279 | 20250114 | 144700 | 3777276150 | 25200 | 25200 | 25200 | 25150 | 84 |
| 280 | 20250114 | 144600 | 3775161500 | 25200 | 25100 | 25200 | 25100 | 137 |
| 281 | 20250114 | 144500 | 3771720300 | 25200 | 25250 | 25250 | 25100 | 336 |
| 282 | 20250114 | 144400 | 3763266600 | 25200 | 25150 | 25200 | 25150 | 96 |
| 283 | 20250114 | 144300 | 3760847650 | 25150 | 25200 | 25200 | 25150 | 64 |
| 284 | 20250114 | 144200 | 3759235500 | 25150 | 25250 | 25250 | 25150 | 117 |
| 285 | 20250114 | 144100 | 3756292650 | 25250 | 25250 | 25250 | 25200 | 195 |
| 286 | 20250114 | 144000 | 3751373350 | 25250 | 25200 | 25250 | 25200 | 385 |
| 287 | 20250114 | 143900 | 3741671300 | 25200 | 25200 | 25250 | 25150 | 178 |
| 288 | 20250114 | 143800 | 3737186050 | 25250 | 25200 | 25250 | 25200 | 45 |
| 289 | 20250114 | 143700 | 3736050800 | 25150 | 25200 | 25200 | 25150 | 199 |
| 290 | 20250114 | 143600 | 3731043900 | 25200 | 25200 | 25200 | 25150 | 81 |
| 291 | 20250114 | 143500 | 3729004750 | 25250 | 25200 | 25250 | 25200 | 1342 |
| 292 | 20250114 | 143400 | 3695179100 | 25150 | 25250 | 25250 | 25150 | 348 |
| 293 | 20250114 | 143300 | 3686409250 | 25200 | 25250 | 25250 | 25200 | 842 |
| 294 | 20250114 | 143200 | 3665157350 | 25200 | 25200 | 25200 | 25100 | 2802 |
| 295 | 20250114 | 143100 | 3594706450 | 25200 | 25150 | 25200 | 25150 | 1800 |
| 296 | 20250114 | 143000 | 3549432200 | 25200 | 25200 | 25200 | 25200 | 45 |
| 297 | 20250114 | 142900 | 3548298200 | 25200 | 25250 | 25250 | 25150 | 995 |
| 298 | 20250114 | 142800 | 3523266400 | 25200 | 25200 | 25200 | 25200 | 88 |
| 299 | 20250114 | 142700 | 3521048800 | 25150 | 25200 | 25200 | 25150 | 155 |
| 300 | 20250114 | 142600 | 3517145150 | 25200 | 25200 | 25250 | 25200 | 171 |
| 301 | 20250114 | 142500 | 3512834250 | 25250 | 25200 | 25250 | 25200 | 230 |
| 302 | 20250114 | 142400 | 3507034750 | 25200 | 25250 | 25250 | 25200 | 20 |
| 303 | 20250114 | 142300 | 3506530600 | 25250 | 25250 | 25250 | 25200 | 88 |
| 304 | 20250114 | 142200 | 3504310650 | 25250 | 25250 | 25250 | 25200 | 120 |
| 305 | 20250114 | 142100 | 3501285600 | 25200 | 25250 | 25250 | 25200 | 150 |
| 306 | 20250114 | 142000 | 3497504250 | 25200 | 25250 | 25250 | 25200 | 167 |
| 307 | 20250114 | 141900 | 3493292100 | 25250 | 25250 | 25250 | 25200 | 137 |
| 308 | 20250114 | 141800 | 3489836400 | 25250 | 25200 | 25250 | 25200 | 297 |
| 309 | 20250114 | 141700 | 3482348150 | 25200 | 25200 | 25250 | 25200 | 253 |
| 310 | 20250114 | 141600 | 3475971950 | 25200 | 25250 | 25250 | 25200 | 198 |
| 311 | 20250114 | 141500 | 3470976900 | 25200 | 25250 | 25250 | 25200 | 115 |
| 312 | 20250114 | 141400 | 3468076800 | 25200 | 25250 | 25250 | 25200 | 36 |
| 313 | 20250114 | 141300 | 3467168800 | 25250 | 25200 | 25250 | 25200 | 204 |
| 314 | 20250114 | 141200 | 3462022350 | 25250 | 25250 | 25250 | 25200 | 214 |
| 315 | 20250114 | 141100 | 3456626850 | 25250 | 25250 | 25250 | 25200 | 246 |
| 316 | 20250114 | 141000 | 3450416150 | 25200 | 25200 | 25200 | 25150 | 1571 |
| 317 | 20250114 | 140900 | 3410879050 | 25150 | 25200 | 25200 | 25150 | 2444 |
| 318 | 20250114 | 140800 | 3349350850 | 25150 | 25200 | 25200 | 25150 | 1786 |
| 319 | 20250114 | 140700 | 3304431650 | 25150 | 25200 | 25200 | 25150 | 254 |
| 320 | 20250114 | 140600 | 3298035450 | 25200 | 25250 | 25250 | 25200 | 453 |
| 321 | 20250114 | 140500 | 3286619800 | 25250 | 25200 | 25250 | 25100 | 1033 |
| 322 | 20250114 | 140400 | 3260626150 | 25200 | 25250 | 25250 | 25200 | 434 |
| 323 | 20250114 | 140300 | 3249689100 | 25250 | 25200 | 25250 | 25200 | 314 |
| 324 | 20250114 | 140200 | 3241762150 | 25200 | 25200 | 25200 | 25150 | 124 |
| 325 | 20250114 | 140100 | 3238640950 | 25200 | 25200 | 25200 | 25200 | 47 |
| 326 | 20250114 | 140000 | 3237456550 | 25200 | 25150 | 25200 | 25150 | 374 |
| 327 | 20250114 | 135900 | 3228045250 | 25150 | 25150 | 25200 | 25150 | 1849 |
| 328 | 20250114 | 135800 | 3181527750 | 25150 | 25200 | 25200 | 25150 | 19 |
| 329 | 20250114 | 135700 | 3181049650 | 25200 | 25200 | 25200 | 25150 | 163 |
| 330 | 20250114 | 135600 | 3176944100 | 25150 | 25150 | 25200 | 25150 | 233 |
| 331 | 20250114 | 135500 | 3171083950 | 25150 | 25200 | 25200 | 25150 | 415 |
| 332 | 20250114 | 135400 | 3160645050 | 25200 | 25200 | 25200 | 25150 | 105 |
| 333 | 20250114 | 135300 | 3158003050 | 25150 | 25150 | 25200 | 25150 | 404 |
| 334 | 20250114 | 135200 | 3147841900 | 25200 | 25250 | 25250 | 25150 | 911 |
| 335 | 20250114 | 135100 | 3124918750 | 25250 | 25250 | 25300 | 25200 | 170 |
| 336 | 20250114 | 135000 | 3120628250 | 25250 | 25300 | 25300 | 25250 | 118 |
| 337 | 20250114 | 134900 | 3117647600 | 25300 | 25250 | 25300 | 25200 | 106 |
| 338 | 20250114 | 134800 | 3114975700 | 25250 | 25250 | 25300 | 25250 | 86 |
| 339 | 20250114 | 134700 | 3112804150 | 25250 | 25300 | 25300 | 25200 | 142 |
| 340 | 20250114 | 134600 | 3109220750 | 25300 | 25200 | 25300 | 25200 | 516 |
| 341 | 20250114 | 134500 | 3096196300 | 25250 | 25250 | 25250 | 25200 | 171 |
| 342 | 20250114 | 134400 | 3091882100 | 25200 | 25250 | 25250 | 25200 | 225 |
| 343 | 20250114 | 134300 | 3086209900 | 25200 | 25250 | 25300 | 25200 | 351 |
| 344 | 20250114 | 134200 | 3077353050 | 25200 | 25300 | 25300 | 25200 | 154 |
| 345 | 20250114 | 134100 | 3073461250 | 25300 | 25300 | 25300 | 25250 | 259 |
| 346 | 20250114 | 134000 | 3066920700 | 25300 | 25250 | 25300 | 25250 | 380 |
| 347 | 20250114 | 133900 | 3057322700 | 25300 | 25300 | 25300 | 25250 | 360 |
| 348 | 20250114 | 133800 | 3048223600 | 25250 | 25250 | 25300 | 25250 | 145 |
| 349 | 20250114 | 133700 | 3044557550 | 25300 | 25300 | 25300 | 25250 | 167 |
| 350 | 20250114 | 133600 | 3040339500 | 25300 | 25250 | 25300 | 25200 | 441 |
| 351 | 20250114 | 133500 | 3029205750 | 25300 | 25250 | 25300 | 25250 | 203 |
| 352 | 20250114 | 133400 | 3024076950 | 25300 | 25350 | 25350 | 25300 | 336 |
| 353 | 20250114 | 133300 | 3015574800 | 25350 | 25350 | 25350 | 25300 | 74 |
| 354 | 20250114 | 133200 | 3013699550 | 25350 | 25300 | 25350 | 25300 | 179 |
| 355 | 20250114 | 133100 | 3009165850 | 25350 | 25350 | 25350 | 25300 | 136 |
| 356 | 20250114 | 133000 | 3005724800 | 25350 | 25350 | 25350 | 25350 | 19 |
| 357 | 20250114 | 132900 | 3005243150 | 25300 | 25350 | 25350 | 25300 | 292 |
| 358 | 20250114 | 132800 | 2997845450 | 25350 | 25350 | 25350 | 25300 | 176 |
| 359 | 20250114 | 132700 | 2993390900 | 25350 | 25350 | 25350 | 25300 | 303 |
| 360 | 20250114 | 132600 | 2985721800 | 25350 | 25350 | 25350 | 25300 | 152 |
| 361 | 20250114 | 132500 | 2981873050 | 25350 | 25350 | 25350 | 25300 | 269 |
| 362 | 20250114 | 132400 | 2975055950 | 25350 | 25350 | 25350 | 25300 | 137 |
| 363 | 20250114 | 132300 | 2971588100 | 25350 | 25250 | 25350 | 25250 | 150 |
| 364 | 20250114 | 132200 | 2967797400 | 25300 | 25300 | 25300 | 25250 | 3137 |
| 365 | 20250114 | 132100 | 2888535350 | 25300 | 25300 | 25300 | 25300 | 54 |
| 366 | 20250114 | 132000 | 2887169150 | 25300 | 25300 | 25300 | 25250 | 194 |
| 367 | 20250114 | 131900 | 2882261850 | 25300 | 25300 | 25300 | 25250 | 208 |
| 368 | 20250114 | 131800 | 2877003000 | 25250 | 25300 | 25300 | 25250 | 233 |
| 369 | 20250114 | 131700 | 2871119600 | 25300 | 25300 | 25300 | 25250 | 118 |
| 370 | 20250114 | 131600 | 2868135250 | 25300 | 25300 | 25300 | 25250 | 2274 |
| 371 | 20250114 | 131500 | 2810707100 | 25300 | 25300 | 25300 | 25250 | 76 |
| 372 | 20250114 | 131400 | 2808787350 | 25300 | 25300 | 25300 | 25250 | 196 |
| 373 | 20250114 | 131300 | 2803833000 | 25300 | 25150 | 25300 | 25150 | 2664 |
| 374 | 20250114 | 131200 | 2736655350 | 25150 | 25200 | 25200 | 25150 | 138 |
| 375 | 20250114 | 131100 | 2733184450 | 25200 | 25200 | 25200 | 25150 | 269 |
| 376 | 20250114 | 131000 | 2726413050 | 25150 | 25200 | 25200 | 25150 | 135 |
| 377 | 20250114 | 130900 | 2723017700 | 25150 | 25200 | 25200 | 25150 | 95 |
| 378 | 20250114 | 130800 | 2720627750 | 25200 | 25200 | 25200 | 25150 | 506 |
| 379 | 20250114 | 130700 | 2707900350 | 25200 | 25200 | 25200 | 25150 | 149 |
| 380 | 20250114 | 130600 | 2704146400 | 25200 | 25150 | 25200 | 25150 | 196 |
| 381 | 20250114 | 130500 | 2699215750 | 25150 | 25200 | 25200 | 25150 | 45 |
| 382 | 20250114 | 130400 | 2698083800 | 25200 | 25200 | 25200 | 25150 | 240 |
| 383 | 20250114 | 130300 | 2692036750 | 25200 | 25150 | 25200 | 25150 | 46 |
| 384 | 20250114 | 130200 | 2690878050 | 25200 | 25200 | 25200 | 25150 | 206 |
| 385 | 20250114 | 130100 | 2685696900 | 25200 | 25200 | 25200 | 25150 | 126 |
| 386 | 20250114 | 130000 | 2682522000 | 25150 | 25150 | 25200 | 25150 | 122 |
| 387 | 20250114 | 125900 | 2679453400 | 25150 | 25200 | 25200 | 25150 | 246 |
| 388 | 20250114 | 125800 | 2673261900 | 25200 | 25150 | 25200 | 25150 | 170 |
| 389 | 20250114 | 125700 | 2668984850 | 25200 | 25200 | 25200 | 25150 | 28 |
| 390 | 20250114 | 125600 | 2668280350 | 25200 | 25150 | 25200 | 25150 | 140 |
| 391 | 20250114 | 125500 | 2664758200 | 25200 | 25150 | 25200 | 25150 | 572 |
| 392 | 20250114 | 125400 | 2650371050 | 25150 | 25150 | 25150 | 25100 | 18 |
| 393 | 20250114 | 125300 | 2649919050 | 25100 | 25100 | 25150 | 25100 | 166 |
| 394 | 20250114 | 125200 | 2645750950 | 25150 | 25150 | 25150 | 25100 | 245 |
| 395 | 20250114 | 125100 | 2639600150 | 25150 | 25150 | 25150 | 25100 | 72 |
| 396 | 20250114 | 125000 | 2637790250 | 25150 | 25150 | 25150 | 25150 | 28 |
| 397 | 20250114 | 124900 | 2637086050 | 25050 | 25150 | 25150 | 25050 | 289 |
| 398 | 20250114 | 124800 | 2629830300 | 25150 | 25100 | 25150 | 25100 | 116 |
| 399 | 20250114 | 124700 | 2626913800 | 25150 | 25150 | 25150 | 25150 | 5 |
| 400 | 20250114 | 124600 | 2626788050 | 25150 | 25150 | 25150 | 25100 | 181 |
| 401 | 20250114 | 124500 | 2622241550 | 25150 | 25150 | 25150 | 25100 | 298 |
| 402 | 20250114 | 124400 | 2614758350 | 25200 | 25200 | 25200 | 25150 | 219 |
| 403 | 20250114 | 124300 | 2609250300 | 25200 | 25150 | 25200 | 25150 | 133 |
| 404 | 20250114 | 124200 | 2605902450 | 25150 | 25150 | 25150 | 25100 | 193 |
| 405 | 20250114 | 124100 | 2601054200 | 25150 | 25150 | 25150 | 25100 | 181 |
| 406 | 20250114 | 124000 | 2596508200 | 25150 | 25100 | 25150 | 25100 | 91 |
| 407 | 20250114 | 123900 | 2594221600 | 25150 | 25150 | 25150 | 25100 | 181 |
| 408 | 20250114 | 123800 | 2589673600 | 25150 | 25200 | 25200 | 25150 | 246 |
| 409 | 20250114 | 123700 | 2583486650 | 25150 | 25150 | 25150 | 25100 | 117 |
| 410 | 20250114 | 123600 | 2580548550 | 25150 | 25150 | 25150 | 25100 | 292 |
| 411 | 20250114 | 123500 | 2573210850 | 25200 | 25150 | 25200 | 25150 | 193 |
| 412 | 20250114 | 123400 | 2568355750 | 25150 | 25200 | 25250 | 25150 | 171 |
| 413 | 20250114 | 123300 | 2564050700 | 25200 | 25050 | 25200 | 25050 | 186 |
| 414 | 20250114 | 123200 | 2559380950 | 25050 | 25150 | 25150 | 25050 | 248 |
| 415 | 20250114 | 123100 | 2553158600 | 25150 | 25150 | 25150 | 25150 | 286 |
| 416 | 20250114 | 123000 | 2545965700 | 25200 | 25150 | 25200 | 25150 | 107 |
| 417 | 20250114 | 122900 | 2543270300 | 25100 | 25100 | 25100 | 25100 | 357 |
| 418 | 20250114 | 122800 | 2534309600 | 25100 | 25150 | 25150 | 25100 | 169 |
| 419 | 20250114 | 122700 | 2530059800 | 25200 | 25150 | 25200 | 25150 | 145 |
| 420 | 20250114 | 122600 | 2526408200 | 25150 | 25150 | 25150 | 25100 | 279 |
| 421 | 20250114 | 122500 | 2519404650 | 25150 | 25150 | 25150 | 25100 | 35 |
| 422 | 20250114 | 122400 | 2518526000 | 25100 | 25150 | 25150 | 25100 | 229 |
| 423 | 20250114 | 122300 | 2512771100 | 25150 | 25150 | 25150 | 25100 | 107 |
| 424 | 20250114 | 122200 | 2510082100 | 25150 | 25200 | 25250 | 25150 | 174 |
| 425 | 20250114 | 122100 | 2505699650 | 25200 | 25150 | 25200 | 25150 | 12 |
| 426 | 20250114 | 122000 | 2505397300 | 25150 | 25150 | 25150 | 25100 | 135 |
| 427 | 20250114 | 121900 | 2502008650 | 25150 | 25150 | 25200 | 25100 | 240 |
| 428 | 20250114 | 121800 | 2495976200 | 25150 | 25200 | 25200 | 25100 | 124 |
| 429 | 20250114 | 121700 | 2492854100 | 25200 | 25150 | 25200 | 25100 | 61 |
| 430 | 20250114 | 121600 | 2491320450 | 25150 | 25200 | 25200 | 25150 | 404 |
| 431 | 20250114 | 121500 | 2481158350 | 25150 | 25250 | 25250 | 25150 | 1271 |
| 432 | 20250114 | 121400 | 2449110750 | 25250 | 25100 | 25250 | 25100 | 2005 |
| 433 | 20250114 | 121300 | 2398597800 | 25100 | 25150 | 25150 | 25100 | 537 |
| 434 | 20250114 | 121200 | 2385117900 | 25100 | 25150 | 25150 | 25100 | 616 |
| 435 | 20250114 | 121100 | 2369656050 | 25150 | 25100 | 25150 | 25100 | 248 |
| 436 | 20250114 | 121000 | 2363430050 | 25100 | 25100 | 25150 | 25050 | 335 |
| 437 | 20250114 | 120900 | 2355028400 | 25100 | 25150 | 25150 | 25000 | 1765 |
| 438 | 20250114 | 120800 | 2310857250 | 25150 | 25150 | 25150 | 25100 | 112 |
| 439 | 20250114 | 120700 | 2308044900 | 25150 | 25100 | 25150 | 25100 | 300 |
| 440 | 20250114 | 120600 | 2300514600 | 25150 | 25100 | 25150 | 25050 | 121 |
| 441 | 20250114 | 120500 | 2297479550 | 25100 | 25150 | 25150 | 25100 | 249 |
| 442 | 20250114 | 120400 | 2291223200 | 25100 | 25100 | 25150 | 25100 | 190 |
| 443 | 20250114 | 120300 | 2286453050 | 25150 | 25150 | 25150 | 25100 | 186 |
| 444 | 20250114 | 120200 | 2281781350 | 25150 | 25100 | 25150 | 25100 | 12 |
| 445 | 20250114 | 120100 | 2281479900 | 25100 | 25050 | 25100 | 25050 | 101 |
| 446 | 20250114 | 120000 | 2278947150 | 25050 | 25050 | 25100 | 25050 | 382 |
| 447 | 20250114 | 115900 | 2269377900 | 25100 | 25150 | 25200 | 25050 | 317 |
| 448 | 20250114 | 115800 | 2261415300 | 25100 | 25150 | 25150 | 25100 | 1080 |
| 449 | 20250114 | 115700 | 2234286300 | 25150 | 25100 | 25150 | 25050 | 585 |
| 450 | 20250114 | 115600 | 2219605100 | 25050 | 25050 | 25100 | 25050 | 660 |
| 451 | 20250114 | 115500 | 2203071900 | 25000 | 25050 | 25100 | 25000 | 648 |
| 452 | 20250114 | 115400 | 2186843850 | 25100 | 25100 | 25100 | 25050 | 124 |
| 453 | 20250114 | 115300 | 2183733500 | 25100 | 25100 | 25100 | 25000 | 216 |
| 454 | 20250114 | 115200 | 2178323600 | 25100 | 25050 | 25100 | 25050 | 18 |
| 455 | 20250114 | 115100 | 2177872150 | 25050 | 25050 | 25100 | 25000 | 531 |
| 456 | 20250114 | 115000 | 2164575000 | 25100 | 25100 | 25100 | 25050 | 180 |
| 457 | 20250114 | 114900 | 2160057800 | 25100 | 25100 | 25100 | 25050 | 112 |
| 458 | 20250114 | 114800 | 2157250150 | 25100 | 25100 | 25100 | 25050 | 79 |
| 459 | 20250114 | 114700 | 2155269300 | 25100 | 25100 | 25100 | 25050 | 255 |
| 460 | 20250114 | 114600 | 2148881300 | 25100 | 25100 | 25100 | 25050 | 139 |
| 461 | 20250114 | 114500 | 2145395950 | 25100 | 25050 | 25100 | 25050 | 152 |
| 462 | 20250114 | 114400 | 2141588050 | 25100 | 25100 | 25100 | 25050 | 243 |
| 463 | 20250114 | 114300 | 2135497250 | 25100 | 25000 | 25100 | 25000 | 258 |
| 464 | 20250114 | 114200 | 2129038300 | 25050 | 25100 | 25100 | 25000 | 416 |
| 465 | 20250114 | 114100 | 2118621200 | 25100 | 25100 | 25100 | 25050 | 185 |
| 466 | 20250114 | 114000 | 2113986750 | 25100 | 25100 | 25100 | 25050 | 174 |
| 467 | 20250114 | 113900 | 2109620350 | 25100 | 25100 | 25100 | 25050 | 175 |
| 468 | 20250114 | 113800 | 2105235850 | 25100 | 25100 | 25100 | 25050 | 89 |
| 469 | 20250114 | 113700 | 2103004050 | 25100 | 25100 | 25150 | 25100 | 168 |
| 470 | 20250114 | 113600 | 2098787150 | 25150 | 25150 | 25150 | 25100 | 105 |
| 471 | 20250114 | 113500 | 2096149950 | 25150 | 25150 | 25150 | 25150 | 197 |
| 472 | 20250114 | 113400 | 2091195400 | 25200 | 25200 | 25200 | 25150 | 84 |
| 473 | 20250114 | 113300 | 2089079600 | 25200 | 25150 | 25200 | 25150 | 137 |
| 474 | 20250114 | 113200 | 2085632650 | 25200 | 25200 | 25200 | 25150 | 74 |
| 475 | 20250114 | 113100 | 2083769950 | 25200 | 25200 | 25200 | 25200 | 101 |
| 476 | 20250114 | 113000 | 2081224750 | 25150 | 25200 | 25200 | 25150 | 151 |
| 477 | 20250114 | 112900 | 2077425250 | 25150 | 25200 | 25200 | 25150 | 125 |
| 478 | 20250114 | 112800 | 2074278850 | 25150 | 25200 | 25200 | 25150 | 189 |
| 479 | 20250114 | 112700 | 2069519150 | 25200 | 25200 | 25200 | 25150 | 31 |
| 480 | 20250114 | 112600 | 2068738800 | 25150 | 25200 | 25200 | 25150 | 216 |
| 481 | 20250114 | 112500 | 2063303600 | 25150 | 25150 | 25200 | 25100 | 1006 |
| 482 | 20250114 | 112400 | 2038014600 | 25150 | 25100 | 25150 | 25100 | 542 |
| 483 | 20250114 | 112300 | 2024409200 | 25100 | 25100 | 25150 | 25100 | 412 |
| 484 | 20250114 | 112200 | 2014066150 | 25150 | 25100 | 25150 | 25050 | 541 |
| 485 | 20250114 | 112100 | 2000496450 | 25050 | 25050 | 25100 | 25050 | 394 |
| 486 | 20250114 | 112000 | 1990625050 | 25100 | 25100 | 25100 | 25100 | 34 |
| 487 | 20250114 | 111900 | 1989771650 | 25100 | 25100 | 25100 | 25000 | 357 |
| 488 | 20250114 | 111800 | 1980828200 | 25100 | 25100 | 25100 | 25000 | 431 |
| 489 | 20250114 | 111700 | 1970032400 | 25100 | 25100 | 25100 | 25100 | 28 |
| 490 | 20250114 | 111600 | 1969329600 | 25100 | 25050 | 25100 | 25050 | 1122 |
| 491 | 20250114 | 111500 | 1941220100 | 25100 | 25100 | 25100 | 25000 | 222 |
| 492 | 20250114 | 111400 | 1935662000 | 25050 | 25100 | 25100 | 25000 | 152 |
| 493 | 20250114 | 111300 | 1931852850 | 25100 | 25100 | 25100 | 25050 | 334 |
| 494 | 20250114 | 111200 | 1923483000 | 25100 | 25050 | 25100 | 25050 | 970 |
| 495 | 20250114 | 111100 | 1899180350 | 25050 | 25000 | 25050 | 25000 | 688 |
| 496 | 20250114 | 111000 | 1881975050 | 25050 | 25100 | 25100 | 25000 | 253 |
| 497 | 20250114 | 110900 | 1875637400 | 25100 | 25100 | 25100 | 25050 | 261 |
| 498 | 20250114 | 110800 | 1869092000 | 25100 | 25150 | 25200 | 25050 | 308 |
| 499 | 20250114 | 110700 | 1861356400 | 25200 | 25200 | 25200 | 25200 | 209 |
| 500 | 20250114 | 110600 | 1856089600 | 25200 | 25200 | 25200 | 25100 | 435 |
| 501 | 20250114 | 110500 | 1845139650 | 25250 | 25250 | 25250 | 25200 | 24 |
| 502 | 20250114 | 110400 | 1844534450 | 25250 | 25200 | 25250 | 25200 | 100 |
| 503 | 20250114 | 110300 | 1842009500 | 25250 | 25150 | 25250 | 25100 | 198 |
| 504 | 20250114 | 110200 | 1837032300 | 25250 | 25150 | 25250 | 25100 | 224 |
| 505 | 20250114 | 110100 | 1831407200 | 25200 | 25250 | 25250 | 25200 | 136 |
| 506 | 20250114 | 110000 | 1827977650 | 25250 | 25150 | 25250 | 25150 | 170 |
| 507 | 20250114 | 105900 | 1823692250 | 25150 | 25150 | 25200 | 25150 | 573 |
| 508 | 20250114 | 105800 | 1809273300 | 25150 | 25200 | 25200 | 25150 | 251 |
| 509 | 20250114 | 105700 | 1802959900 | 25200 | 25200 | 25250 | 25200 | 1634 |
| 510 | 20250114 | 105600 | 1761782950 | 25200 | 25000 | 25200 | 25000 | 266 |
| 511 | 20250114 | 105500 | 1755105100 | 25000 | 25200 | 25250 | 25000 | 2153 |
| 512 | 20250114 | 105400 | 1701206750 | 25200 | 25200 | 25200 | 25200 | 138 |
| 513 | 20250114 | 105300 | 1697729150 | 25200 | 25200 | 25200 | 25150 | 211 |
| 514 | 20250114 | 105200 | 1692422000 | 25200 | 25250 | 25250 | 25200 | 55 |
| 515 | 20250114 | 105100 | 1691035950 | 25250 | 25200 | 25250 | 25200 | 564 |
| 516 | 20250114 | 105000 | 1676818900 | 25200 | 25250 | 25250 | 25200 | 921 |
| 517 | 20250114 | 104900 | 1653609150 | 25200 | 25200 | 25200 | 25150 | 501 |
| 518 | 20250114 | 104800 | 1640988400 | 25200 | 25150 | 25200 | 25150 | 399 |
| 519 | 20250114 | 104700 | 1630952100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 520 | 20250114 | 104600 | 1630952100 | 25100 | 25000 | 25150 | 25000 | 748 |
| 521 | 20250114 | 104500 | 1612191550 | 25000 | 25050 | 25050 | 25000 | 371 |
| 522 | 20250114 | 104400 | 1602913350 | 25050 | 25050 | 25050 | 25000 | 176 |
| 523 | 20250114 | 104300 | 1598512050 | 25000 | 25000 | 25050 | 25000 | 379 |
| 524 | 20250114 | 104200 | 1589036250 | 25050 | 25050 | 25100 | 25050 | 282 |
| 525 | 20250114 | 104100 | 1581971400 | 25050 | 25050 | 25100 | 25050 | 414 |
| 526 | 20250114 | 104000 | 1571599350 | 25000 | 25050 | 25100 | 25000 | 121 |
| 527 | 20250114 | 103900 | 1568568250 | 25100 | 25100 | 25100 | 25050 | 105 |
| 528 | 20250114 | 103800 | 1565936500 | 25100 | 25100 | 25100 | 25100 | 391 |
| 529 | 20250114 | 103700 | 1556122400 | 25050 | 24950 | 25100 | 24950 | 125 |
| 530 | 20250114 | 103600 | 1552998350 | 24950 | 25100 | 25100 | 24900 | 665 |
| 531 | 20250114 | 103500 | 1536398850 | 25100 | 25050 | 25100 | 25050 | 219 |
| 532 | 20250114 | 103400 | 1530912800 | 25050 | 25050 | 25050 | 25000 | 67 |
| 533 | 20250114 | 103300 | 1529237400 | 25000 | 25000 | 25050 | 25000 | 181 |
| 534 | 20250114 | 103200 | 1524710100 | 25050 | 25100 | 25100 | 25000 | 210 |
| 535 | 20250114 | 103100 | 1519452150 | 25050 | 25050 | 25100 | 25000 | 514 |
| 536 | 20250114 | 103000 | 1506575200 | 25050 | 25050 | 25050 | 25000 | 333 |
| 537 | 20250114 | 102900 | 1498243150 | 25050 | 25050 | 25100 | 25050 | 181 |
| 538 | 20250114 | 102800 | 1493708550 | 25000 | 25050 | 25050 | 25000 | 112 |
| 539 | 20250114 | 102700 | 1490907400 | 25050 | 25000 | 25050 | 24950 | 510 |
| 540 | 20250114 | 102600 | 1478157400 | 25000 | 24900 | 25050 | 24900 | 1390 |
| 541 | 20250114 | 102500 | 1443427350 | 24950 | 24900 | 24950 | 24900 | 145 |
| 542 | 20250114 | 102400 | 1439811600 | 24950 | 24950 | 24950 | 24900 | 253 |
| 543 | 20250114 | 102300 | 1433504700 | 24900 | 24950 | 24950 | 24900 | 5261 |
| 544 | 20250114 | 102200 | 1302496600 | 24900 | 24900 | 25000 | 24900 | 828 |
| 545 | 20250114 | 102100 | 1281849300 | 24950 | 25000 | 25000 | 24900 | 7600 |
| 546 | 20250114 | 102000 | 1092228950 | 25000 | 25000 | 25000 | 24950 | 376 |
| 547 | 20250114 | 101900 | 1082834050 | 25000 | 25000 | 25000 | 25000 | 55 |
| 548 | 20250114 | 101800 | 1081459050 | 25000 | 25000 | 25050 | 25000 | 439 |
| 549 | 20250114 | 101700 | 1070481750 | 24950 | 25050 | 25050 | 24950 | 3863 |
| 550 | 20250114 | 101600 | 973930000 | 25050 | 25000 | 25050 | 25000 | 1766 |
| 551 | 20250114 | 101500 | 929778900 | 25050 | 25050 | 25100 | 25000 | 203 |
| 552 | 20250114 | 101400 | 924693400 | 25050 | 25050 | 25100 | 25050 | 79 |
| 553 | 20250114 | 101300 | 922714400 | 25050 | 25050 | 25100 | 25000 | 671 |
| 554 | 20250114 | 101200 | 905912900 | 25050 | 25100 | 25100 | 25050 | 782 |
| 555 | 20250114 | 101100 | 886323700 | 25100 | 25100 | 25100 | 25050 | 400 |
| 556 | 20250114 | 101000 | 876300800 | 25100 | 25100 | 25150 | 25050 | 908 |
| 557 | 20250114 | 100900 | 853515750 | 25150 | 25150 | 25150 | 25100 | 172 |
| 558 | 20250114 | 100800 | 849190250 | 25150 | 25150 | 25150 | 25100 | 205 |
| 559 | 20250114 | 100700 | 844044100 | 25150 | 25200 | 25200 | 25150 | 359 |
| 560 | 20250114 | 100600 | 835010550 | 25150 | 25150 | 25250 | 25150 | 183 |
| 561 | 20250114 | 100500 | 830402400 | 25200 | 25200 | 25200 | 25200 | 356 |
| 562 | 20250114 | 100400 | 821431200 | 25150 | 25150 | 25150 | 25050 | 645 |
| 563 | 20250114 | 100300 | 805241200 | 25150 | 25150 | 25200 | 25100 | 186 |
| 564 | 20250114 | 100200 | 800571250 | 25200 | 25150 | 25200 | 25100 | 141 |
| 565 | 20250114 | 100100 | 797027100 | 25200 | 25150 | 25200 | 25100 | 437 |
| 566 | 20250114 | 100000 | 786035550 | 25200 | 25400 | 25400 | 25200 | 842 |
| 567 | 20250114 | 095900 | 764792350 | 25400 | 25350 | 25400 | 25250 | 125 |
| 568 | 20250114 | 095800 | 761634000 | 25350 | 25300 | 25400 | 25300 | 490 |
| 569 | 20250114 | 095700 | 749214750 | 25250 | 25350 | 25350 | 25250 | 407 |
| 570 | 20250114 | 095600 | 738909250 | 25300 | 25350 | 25350 | 25300 | 267 |
| 571 | 20250114 | 095500 | 732145300 | 25350 | 25350 | 25400 | 25300 | 409 |
| 572 | 20250114 | 095400 | 721777250 | 25400 | 25250 | 25400 | 25250 | 290 |
| 573 | 20250114 | 095300 | 714433300 | 25400 | 25450 | 25450 | 25200 | 205 |
| 574 | 20250114 | 095200 | 709233050 | 25400 | 25100 | 25400 | 25100 | 3285 |
| 575 | 20250114 | 095100 | 626274950 | 25050 | 25050 | 25100 | 25050 | 101 |
| 576 | 20250114 | 095000 | 623744600 | 25050 | 25000 | 25050 | 25000 | 3126 |
| 577 | 20250114 | 094900 | 545529350 | 25000 | 25000 | 25050 | 25000 | 618 |
| 578 | 20250114 | 094800 | 530076600 | 25000 | 25050 | 25050 | 25000 | 551 |
| 579 | 20250114 | 094700 | 516276100 | 25050 | 25050 | 25050 | 25050 | 1790 |
| 580 | 20250114 | 094600 | 471436600 | 25050 | 25050 | 25050 | 25050 | 72 |
| 581 | 20250114 | 094500 | 469633000 | 25100 | 25100 | 25100 | 25100 | 53 |
| 582 | 20250114 | 094400 | 468302700 | 25100 | 25100 | 25100 | 25100 | 152 |
| 583 | 20250114 | 094300 | 464487500 | 25100 | 25100 | 25150 | 25100 | 403 |
| 584 | 20250114 | 094200 | 454371150 | 25100 | 25100 | 25100 | 25100 | 268 |
| 585 | 20250114 | 094100 | 447644350 | 25100 | 25100 | 25150 | 25100 | 439 |
| 586 | 20250114 | 094000 | 436625400 | 25150 | 25200 | 25200 | 25100 | 345 |
| 587 | 20250114 | 093900 | 427951400 | 25200 | 25050 | 25200 | 25050 | 653 |
| 588 | 20250114 | 093800 | 411554750 | 25050 | 25050 | 25050 | 25050 | 119 |
| 589 | 20250114 | 093700 | 408573800 | 25050 | 25050 | 25050 | 25050 | 132 |
| 590 | 20250114 | 093600 | 405267200 | 25100 | 25050 | 25100 | 25050 | 1478 |
| 591 | 20250114 | 093500 | 368242300 | 25050 | 25100 | 25100 | 25050 | 362 |
| 592 | 20250114 | 093400 | 359157050 | 25100 | 25100 | 25100 | 25100 | 614 |
| 593 | 20250114 | 093300 | 343745650 | 25100 | 25100 | 25100 | 25100 | 484 |
| 594 | 20250114 | 093200 | 331597250 | 25100 | 25100 | 25100 | 25050 | 268 |
| 595 | 20250114 | 093100 | 324874450 | 25100 | 25150 | 25150 | 25100 | 447 |
| 596 | 20250114 | 093000 | 313646650 | 25150 | 25200 | 25250 | 25150 | 320 |
| 597 | 20250114 | 092900 | 305585800 | 25200 | 25150 | 25200 | 25150 | 217 |
| 598 | 20250114 | 092800 | 300125650 | 25100 | 25100 | 25100 | 25100 | 50 |
| 599 | 20250114 | 092700 | 298870650 | 25100 | 25100 | 25100 | 25100 | 10 |
| 600 | 20250114 | 092600 | 298619650 | 25050 | 25100 | 25250 | 25050 | 1288 |
| 601 | 20250114 | 092500 | 266269050 | 25250 | 25100 | 25250 | 25100 | 61 |
| 602 | 20250114 | 092400 | 264731350 | 25100 | 25200 | 25200 | 25100 | 650 |
| 603 | 20250114 | 092300 | 248372550 | 25200 | 25200 | 25250 | 25200 | 176 |
| 604 | 20250114 | 092200 | 243934250 | 25250 | 25200 | 25250 | 25150 | 228 |
| 605 | 20250114 | 092100 | 238190850 | 25200 | 25250 | 25250 | 25150 | 171 |
| 606 | 20250114 | 092000 | 233875200 | 25250 | 25250 | 25250 | 25250 | 19 |
| 607 | 20250114 | 091900 | 233395450 | 25150 | 25200 | 25200 | 25150 | 112 |
| 608 | 20250114 | 091800 | 230575150 | 25200 | 25150 | 25200 | 25100 | 1199 |
| 609 | 20250114 | 091700 | 200461800 | 25100 | 25150 | 25150 | 25100 | 329 |
| 610 | 20250114 | 091600 | 192192350 | 25200 | 25200 | 25300 | 25200 | 329 |
| 611 | 20250114 | 091500 | 183901450 | 25250 | 25300 | 25300 | 25250 | 354 |
| 612 | 20250114 | 091400 | 174961950 | 25250 | 25250 | 25350 | 25250 | 36 |
| 613 | 20250114 | 091300 | 174050700 | 25300 | 25300 | 25300 | 25300 | 229 |
| 614 | 20250114 | 091200 | 168257000 | 25350 | 25400 | 25400 | 25350 | 26 |
| 615 | 20250114 | 091100 | 167597250 | 25400 | 25300 | 25400 | 25300 | 232 |
| 616 | 20250114 | 091000 | 161715300 | 25300 | 25300 | 25300 | 25250 | 192 |
| 617 | 20250114 | 090900 | 156857800 | 25250 | 25300 | 25300 | 25250 | 165 |
| 618 | 20250114 | 090800 | 152686550 | 25300 | 25300 | 25300 | 25300 | 493 |
| 619 | 20250114 | 090700 | 140213650 | 25400 | 25400 | 25450 | 25400 | 208 |
| 620 | 20250114 | 090600 | 134929500 | 25300 | 25300 | 25400 | 25300 | 39 |
| 621 | 20250114 | 090500 | 133940700 | 25300 | 25300 | 25400 | 25300 | 64 |
| 622 | 20250114 | 090400 | 132321300 | 25250 | 25250 | 25300 | 25250 | 274 |
| 623 | 20250114 | 090300 | 125399050 | 25250 | 25250 | 25250 | 25200 | 194 |
| 624 | 20250114 | 090200 | 120504550 | 25300 | 25350 | 25350 | 25300 | 1165 |
| 625 | 20250114 | 090100 | 91004050 | 25350 | 25450 | 25500 | 25350 | 974 |
| 626 | 20250114 | 090000 | 66290000 | 25250 | 25500 | 25550 | 25250 | 2510 |