34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250114 | 193500 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 7104 |
| 3 | 20250114 | 193400 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 4 | 20250114 | 193300 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 5 | 20250114 | 193200 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 6 | 20250114 | 193100 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 7 | 20250114 | 193000 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 8 | 20250114 | 192900 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 9 | 20250114 | 192800 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 10 | 20250114 | 192700 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 11 | 20250114 | 192600 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 12 | 20250114 | 192500 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 13 | 20250114 | 192400 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 14 | 20250114 | 192300 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 15 | 20250114 | 192200 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 16 | 20250114 | 192100 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 17 | 20250114 | 192000 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 18 | 20250114 | 191900 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 19 | 20250114 | 191800 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 20 | 20250114 | 191700 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 21 | 20250114 | 191600 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 22 | 20250114 | 191500 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 23 | 20250114 | 191400 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 24 | 20250114 | 191300 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 25 | 20250114 | 191200 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 26 | 20250114 | 191100 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 27 | 20250114 | 191000 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 28 | 20250114 | 190900 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 29 | 20250114 | 190800 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 30 | 20250114 | 190700 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 31 | 20250114 | 190600 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 32 | 20250114 | 190500 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 7104 |
| 33 | 20250114 | 190400 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 34 | 20250114 | 190300 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 35 | 20250114 | 190200 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 36 | 20250114 | 190100 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 37 | 20250114 | 190000 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 38 | 20250114 | 185900 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 39 | 20250114 | 185800 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 40 | 20250114 | 185700 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 41 | 20250114 | 185600 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 42 | 20250114 | 185500 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 43 | 20250114 | 185400 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 44 | 20250114 | 185300 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 45 | 20250114 | 185200 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 46 | 20250114 | 185100 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 47 | 20250114 | 185000 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 48 | 20250114 | 184900 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 49 | 20250114 | 184800 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 50 | 20250114 | 184700 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 51 | 20250114 | 184600 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 52 | 20250114 | 184500 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 53 | 20250114 | 184400 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 54 | 20250114 | 184300 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 55 | 20250114 | 184200 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 56 | 20250114 | 184100 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 57 | 20250114 | 184000 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 58 | 20250114 | 183900 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 59 | 20250114 | 183800 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 60 | 20250114 | 183700 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 61 | 20250114 | 183600 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 62 | 20250114 | 183500 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 7104 |
| 63 | 20250114 | 183400 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 64 | 20250114 | 183300 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 65 | 20250114 | 183200 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 66 | 20250114 | 183100 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 67 | 20250114 | 183000 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 68 | 20250114 | 182900 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 69 | 20250114 | 182800 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 70 | 20250114 | 182700 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 71 | 20250114 | 182600 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 72 | 20250114 | 182500 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 73 | 20250114 | 182400 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 74 | 20250114 | 182300 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 75 | 20250114 | 182200 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 76 | 20250114 | 182100 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 77 | 20250114 | 182000 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 78 | 20250114 | 181900 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 79 | 20250114 | 181800 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 80 | 20250114 | 181700 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 81 | 20250114 | 181600 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 82 | 20250114 | 181500 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 83 | 20250114 | 181400 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 84 | 20250114 | 181300 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 85 | 20250114 | 181200 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 86 | 20250114 | 181100 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 87 | 20250114 | 181000 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 88 | 20250114 | 180900 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 89 | 20250114 | 180800 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 90 | 20250114 | 180700 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 91 | 20250114 | 180600 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 92 | 20250114 | 180500 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 7104 |
| 93 | 20250114 | 180400 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 94 | 20250114 | 180300 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 95 | 20250114 | 180200 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 96 | 20250114 | 180100 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 97 | 20250114 | 180000 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 98 | 20250114 | 175900 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 99 | 20250114 | 175800 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 100 | 20250114 | 175700 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 101 | 20250114 | 175600 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 102 | 20250114 | 175500 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 103 | 20250114 | 175400 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 104 | 20250114 | 175300 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 105 | 20250114 | 175200 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 106 | 20250114 | 175100 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 107 | 20250114 | 175000 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 108 | 20250114 | 174900 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 109 | 20250114 | 174800 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 110 | 20250114 | 174700 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 111 | 20250114 | 174600 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 112 | 20250114 | 174500 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 113 | 20250114 | 174400 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 114 | 20250114 | 174300 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 115 | 20250114 | 174200 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 116 | 20250114 | 174100 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 117 | 20250114 | 174000 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 118 | 20250114 | 173900 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 119 | 20250114 | 173800 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 120 | 20250114 | 173700 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 121 | 20250114 | 173600 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 122 | 20250114 | 173500 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 7104 |
| 123 | 20250114 | 173400 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 124 | 20250114 | 173300 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 125 | 20250114 | 173200 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 126 | 20250114 | 173100 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 127 | 20250114 | 173000 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 128 | 20250114 | 172900 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 129 | 20250114 | 172800 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 130 | 20250114 | 172700 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 131 | 20250114 | 172600 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 132 | 20250114 | 172500 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 133 | 20250114 | 172400 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 134 | 20250114 | 172300 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 135 | 20250114 | 172200 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 136 | 20250114 | 172100 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 137 | 20250114 | 172000 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 138 | 20250114 | 171900 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 139 | 20250114 | 171800 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 140 | 20250114 | 171700 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 141 | 20250114 | 171600 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 142 | 20250114 | 171500 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 143 | 20250114 | 171400 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 144 | 20250114 | 171300 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 145 | 20250114 | 171200 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 146 | 20250114 | 171100 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 147 | 20250114 | 171000 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 148 | 20250114 | 170900 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 149 | 20250114 | 170800 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 150 | 20250114 | 170700 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 151 | 20250114 | 170600 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 152 | 20250114 | 170500 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 7104 |
| 153 | 20250114 | 170400 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 154 | 20250114 | 170300 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 155 | 20250114 | 170200 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 156 | 20250114 | 170100 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 157 | 20250114 | 170000 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 158 | 20250114 | 165900 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 159 | 20250114 | 165800 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 160 | 20250114 | 165700 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 161 | 20250114 | 165600 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 162 | 20250114 | 165500 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 163 | 20250114 | 165400 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 164 | 20250114 | 165300 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 165 | 20250114 | 165200 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 166 | 20250114 | 165100 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 167 | 20250114 | 165000 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 168 | 20250114 | 164900 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 169 | 20250114 | 164800 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 170 | 20250114 | 164700 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 171 | 20250114 | 164600 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 172 | 20250114 | 164500 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 173 | 20250114 | 164400 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 174 | 20250114 | 164300 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 175 | 20250114 | 164200 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 176 | 20250114 | 164100 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 177 | 20250114 | 164000 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 178 | 20250114 | 163900 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 179 | 20250114 | 163800 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 180 | 20250114 | 163700 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 181 | 20250114 | 163600 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 182 | 20250114 | 163500 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 7104 |
| 183 | 20250114 | 163400 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 184 | 20250114 | 163300 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 185 | 20250114 | 163200 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 186 | 20250114 | 163100 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 187 | 20250114 | 163000 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 188 | 20250114 | 162900 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 189 | 20250114 | 162800 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 190 | 20250114 | 162700 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 191 | 20250114 | 162600 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 192 | 20250114 | 162500 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 193 | 20250114 | 162400 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 194 | 20250114 | 162300 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 195 | 20250114 | 162200 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 196 | 20250114 | 162100 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 197 | 20250114 | 162000 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 198 | 20250114 | 161900 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 199 | 20250114 | 161800 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 200 | 20250114 | 161700 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 201 | 20250114 | 161600 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 202 | 20250114 | 161500 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 203 | 20250114 | 161400 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 204 | 20250114 | 161300 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 205 | 20250114 | 161200 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 206 | 20250114 | 161100 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 207 | 20250114 | 161000 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 208 | 20250114 | 160900 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 209 | 20250114 | 160800 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 210 | 20250114 | 160700 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 211 | 20250114 | 160600 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 212 | 20250114 | 160500 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 7104 |
| 213 | 20250114 | 160400 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 214 | 20250114 | 160300 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 215 | 20250114 | 160200 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 216 | 20250114 | 160100 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 217 | 20250114 | 160000 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 218 | 20250114 | 155900 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 219 | 20250114 | 155800 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 220 | 20250114 | 155700 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 221 | 20250114 | 155600 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 222 | 20250114 | 155500 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 223 | 20250114 | 155400 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 224 | 20250114 | 155300 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 225 | 20250114 | 155200 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 226 | 20250114 | 155100 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 227 | 20250114 | 155000 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 228 | 20250114 | 154900 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 229 | 20250114 | 154800 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 230 | 20250114 | 154700 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 231 | 20250114 | 154600 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 232 | 20250114 | 154500 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 233 | 20250114 | 154400 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 234 | 20250114 | 154300 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 235 | 20250114 | 154200 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 236 | 20250114 | 154100 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 237 | 20250114 | 154000 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 238 | 20250114 | 153900 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 239 | 20250114 | 153800 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 240 | 20250114 | 153700 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 241 | 20250114 | 153600 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 242 | 20250114 | 153500 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 7104 |
| 243 | 20250114 | 153400 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 244 | 20250114 | 153300 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 245 | 20250114 | 153200 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 246 | 20250114 | 153100 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 247 | 20250114 | 153000 | 5029202600 | 25600 | 25600 | 25600 | 25600 | 7104 |
| 248 | 20250114 | 152900 | 4847340200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 249 | 20250114 | 152800 | 4847340200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 250 | 20250114 | 152700 | 4847340200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 251 | 20250114 | 152600 | 4847340200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 252 | 20250114 | 152500 | 4847340200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 253 | 20250114 | 152400 | 4847340200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 254 | 20250114 | 152300 | 4847340200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 255 | 20250114 | 152200 | 4847340200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 256 | 20250114 | 152100 | 4847340200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 257 | 20250114 | 152000 | 4847340200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 258 | 20250114 | 151900 | 4847340200 | 25550 | 25550 | 25550 | 25500 | 676 |
| 259 | 20250114 | 151800 | 4830081450 | 25550 | 25550 | 25550 | 25500 | 73 |
| 260 | 20250114 | 151700 | 4828216650 | 25550 | 25550 | 25550 | 25500 | 494 |
| 261 | 20250114 | 151600 | 4815611050 | 25500 | 25500 | 25550 | 25500 | 2732 |
| 262 | 20250114 | 151500 | 4745933500 | 25500 | 25500 | 25550 | 25500 | 4485 |
| 263 | 20250114 | 151400 | 4631560900 | 25500 | 25500 | 25500 | 25500 | 510 |
| 264 | 20250114 | 151300 | 4618555900 | 25500 | 25500 | 25550 | 25500 | 1912 |
| 265 | 20250114 | 151200 | 4569773600 | 25500 | 25500 | 25500 | 25450 | 639 |
| 266 | 20250114 | 151100 | 4553490150 | 25500 | 25500 | 25500 | 25450 | 218 |
| 267 | 20250114 | 151000 | 4547933750 | 25550 | 25550 | 25600 | 25350 | 2306 |
| 268 | 20250114 | 150900 | 4489276900 | 25550 | 25550 | 25600 | 25550 | 235 |
| 269 | 20250114 | 150800 | 4483268700 | 25550 | 25550 | 25600 | 25550 | 1698 |
| 270 | 20250114 | 150700 | 4439869950 | 25550 | 25550 | 25550 | 25500 | 1292 |
| 271 | 20250114 | 150600 | 4406878850 | 25550 | 25500 | 25550 | 25500 | 315 |
| 272 | 20250114 | 150500 | 4398839550 | 25500 | 25500 | 25550 | 25500 | 1174 |
| 273 | 20250114 | 150400 | 4368897900 | 25500 | 25500 | 25500 | 25450 | 1643 |
| 274 | 20250114 | 150300 | 4327011550 | 25550 | 25550 | 25550 | 25500 | 617 |
| 275 | 20250114 | 150200 | 4311273500 | 25550 | 25500 | 25550 | 25500 | 575 |
| 276 | 20250114 | 150100 | 4296606650 | 25500 | 25500 | 25500 | 25500 | 156 |
| 277 | 20250114 | 150000 | 4292628650 | 25500 | 25500 | 25550 | 25500 | 140 |
| 278 | 20250114 | 145900 | 4289058400 | 25500 | 25550 | 25550 | 25500 | 348 |
| 279 | 20250114 | 145800 | 4280168350 | 25550 | 25550 | 25600 | 25500 | 1120 |
| 280 | 20250114 | 145700 | 4251544350 | 25550 | 25400 | 25550 | 25400 | 1655 |
| 281 | 20250114 | 145600 | 4209418150 | 25400 | 25400 | 25400 | 25400 | 40 |
| 282 | 20250114 | 145500 | 4208402150 | 25400 | 25400 | 25400 | 25400 | 45 |
| 283 | 20250114 | 145400 | 4207259150 | 25350 | 25350 | 25350 | 25350 | 110 |
| 284 | 20250114 | 145300 | 4204470650 | 25350 | 25350 | 25400 | 25300 | 156 |
| 285 | 20250114 | 145200 | 4200515900 | 25400 | 25350 | 25400 | 25350 | 63 |
| 286 | 20250114 | 145100 | 4198918200 | 25350 | 25350 | 25350 | 25350 | 520 |
| 287 | 20250114 | 145000 | 4185736200 | 25400 | 25350 | 25400 | 25350 | 45 |
| 288 | 20250114 | 144900 | 4184595400 | 25350 | 25450 | 25450 | 25350 | 507 |
| 289 | 20250114 | 144800 | 4171710550 | 25450 | 25400 | 25450 | 25400 | 207 |
| 290 | 20250114 | 144700 | 4166452500 | 25400 | 25400 | 25400 | 25400 | 35 |
| 291 | 20250114 | 144600 | 4165563500 | 25400 | 25400 | 25400 | 25400 | 7 |
| 292 | 20250114 | 144500 | 4165385700 | 25400 | 25350 | 25400 | 25350 | 217 |
| 293 | 20250114 | 144400 | 4159884450 | 25350 | 25400 | 25400 | 25350 | 639 |
| 294 | 20250114 | 144300 | 4143669600 | 25350 | 25350 | 25350 | 25350 | 504 |
| 295 | 20250114 | 144200 | 4130893200 | 25350 | 25350 | 25350 | 25350 | 3 |
| 296 | 20250114 | 144100 | 4130817150 | 25400 | 25350 | 25400 | 25300 | 2480 |
| 297 | 20250114 | 144000 | 4068022450 | 25400 | 25400 | 25400 | 25400 | 920 |
| 298 | 20250114 | 143900 | 4044654450 | 25350 | 25400 | 25400 | 25350 | 736 |
| 299 | 20250114 | 143800 | 4025961350 | 25400 | 25400 | 25400 | 25400 | 10 |
| 300 | 20250114 | 143700 | 4025707350 | 25400 | 25400 | 25400 | 25400 | 1 |
| 301 | 20250114 | 143600 | 4025681950 | 25350 | 25350 | 25450 | 25350 | 354 |
| 302 | 20250114 | 143500 | 4016681500 | 25350 | 25350 | 25350 | 25350 | 5 |
| 303 | 20250114 | 143400 | 4016554750 | 25350 | 25350 | 25350 | 25350 | 1 |
| 304 | 20250114 | 143300 | 4016529400 | 25400 | 25400 | 25400 | 25400 | 60 |
| 305 | 20250114 | 143200 | 4015005400 | 25450 | 25400 | 25450 | 25400 | 1346 |
| 306 | 20250114 | 143100 | 3980767000 | 25400 | 25400 | 25400 | 25400 | 2 |
| 307 | 20250114 | 143000 | 3980716200 | 25350 | 25400 | 25400 | 25300 | 1545 |
| 308 | 20250114 | 142900 | 3941524050 | 25400 | 25450 | 25450 | 25400 | 73 |
| 309 | 20250114 | 142800 | 3939668900 | 25450 | 25400 | 25450 | 25400 | 152 |
| 310 | 20250114 | 142700 | 3935807900 | 25400 | 25400 | 25400 | 25400 | 0 |
| 311 | 20250114 | 142600 | 3935807900 | 25400 | 25400 | 25500 | 25400 | 242 |
| 312 | 20250114 | 142500 | 3929656650 | 25400 | 25450 | 25450 | 25400 | 2 |
| 313 | 20250114 | 142400 | 3929605800 | 25400 | 25400 | 25400 | 25400 | 50 |
| 314 | 20250114 | 142300 | 3928335800 | 25450 | 25350 | 25450 | 25350 | 20 |
| 315 | 20250114 | 142200 | 3927827600 | 25450 | 25400 | 25450 | 25400 | 2 |
| 316 | 20250114 | 142100 | 3927776750 | 25300 | 25350 | 25350 | 25300 | 809 |
| 317 | 20250114 | 142000 | 3907282600 | 25350 | 25350 | 25350 | 25350 | 11 |
| 318 | 20250114 | 141900 | 3907003750 | 25350 | 25400 | 25400 | 25350 | 1002 |
| 319 | 20250114 | 141800 | 3881568050 | 25400 | 25350 | 25450 | 25350 | 683 |
| 320 | 20250114 | 141700 | 3864213150 | 25350 | 25450 | 25450 | 25350 | 77 |
| 321 | 20250114 | 141600 | 3862258350 | 25450 | 25400 | 25450 | 25400 | 247 |
| 322 | 20250114 | 141500 | 3855974750 | 25400 | 25400 | 25400 | 25400 | 269 |
| 323 | 20250114 | 141400 | 3849142150 | 25350 | 25350 | 25400 | 25350 | 31 |
| 324 | 20250114 | 141300 | 3848356050 | 25350 | 25350 | 25350 | 25350 | 442 |
| 325 | 20250114 | 141200 | 3837151350 | 25350 | 25350 | 25350 | 25300 | 101 |
| 326 | 20250114 | 141100 | 3834593850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 327 | 20250114 | 141000 | 3834593850 | 25350 | 25350 | 25350 | 25350 | 149 |
| 328 | 20250114 | 140900 | 3830816700 | 25350 | 25350 | 25350 | 25350 | 551 |
| 329 | 20250114 | 140800 | 3816848850 | 25400 | 25400 | 25400 | 25350 | 84 |
| 330 | 20250114 | 140700 | 3814719150 | 25400 | 25350 | 25400 | 25350 | 87 |
| 331 | 20250114 | 140600 | 3812510700 | 25350 | 25350 | 25350 | 25350 | 1181 |
| 332 | 20250114 | 140500 | 3782572350 | 25400 | 25400 | 25450 | 25400 | 387 |
| 333 | 20250114 | 140400 | 3772742050 | 25450 | 25450 | 25450 | 25400 | 341 |
| 334 | 20250114 | 140300 | 3764075250 | 25400 | 25400 | 25400 | 25400 | 117 |
| 335 | 20250114 | 140200 | 3761103450 | 25400 | 25450 | 25450 | 25400 | 14 |
| 336 | 20250114 | 140100 | 3760747350 | 25400 | 25400 | 25400 | 25350 | 216 |
| 337 | 20250114 | 140000 | 3755266300 | 25400 | 25400 | 25400 | 25400 | 1224 |
| 338 | 20250114 | 135900 | 3724176700 | 25400 | 25400 | 25400 | 25400 | 527 |
| 339 | 20250114 | 135800 | 3710790900 | 25400 | 25400 | 25500 | 25400 | 304 |
| 340 | 20250114 | 135700 | 3703069150 | 25500 | 25500 | 25500 | 25500 | 105 |
| 341 | 20250114 | 135600 | 3700391650 | 25500 | 25450 | 25500 | 25450 | 114 |
| 342 | 20250114 | 135500 | 3697490300 | 25450 | 25450 | 25450 | 25450 | 135 |
| 343 | 20250114 | 135400 | 3694054550 | 25500 | 25500 | 25500 | 25450 | 167 |
| 344 | 20250114 | 135300 | 3689796150 | 25450 | 25450 | 25450 | 25450 | 828 |
| 345 | 20250114 | 135200 | 3668723550 | 25450 | 25450 | 25450 | 25450 | 164 |
| 346 | 20250114 | 135100 | 3664549750 | 25450 | 25450 | 25450 | 25450 | 158 |
| 347 | 20250114 | 135000 | 3660528650 | 25450 | 25450 | 25450 | 25450 | 125 |
| 348 | 20250114 | 134900 | 3657347400 | 25450 | 25450 | 25450 | 25450 | 59 |
| 349 | 20250114 | 134800 | 3655845850 | 25450 | 25450 | 25500 | 25450 | 319 |
| 350 | 20250114 | 134700 | 3647726800 | 25500 | 25450 | 25500 | 25450 | 847 |
| 351 | 20250114 | 134600 | 3626168150 | 25500 | 25550 | 25550 | 25500 | 780 |
| 352 | 20250114 | 134500 | 3606267850 | 25550 | 25550 | 25550 | 25550 | 732 |
| 353 | 20250114 | 134400 | 3587565250 | 25600 | 25600 | 25600 | 25600 | 229 |
| 354 | 20250114 | 134300 | 3581702850 | 25600 | 25600 | 25600 | 25600 | 779 |
| 355 | 20250114 | 134200 | 3561760450 | 25550 | 25550 | 25600 | 25550 | 22 |
| 356 | 20250114 | 134100 | 3561198300 | 25550 | 25600 | 25600 | 25550 | 465 |
| 357 | 20250114 | 134000 | 3549316950 | 25600 | 25600 | 25600 | 25550 | 84 |
| 358 | 20250114 | 133900 | 3547167550 | 25550 | 25500 | 25550 | 25500 | 611 |
| 359 | 20250114 | 133800 | 3531560400 | 25550 | 25550 | 25550 | 25550 | 136 |
| 360 | 20250114 | 133700 | 3528085600 | 25550 | 25550 | 25550 | 25550 | 34 |
| 361 | 20250114 | 133600 | 3527216900 | 25550 | 25550 | 25550 | 25500 | 348 |
| 362 | 20250114 | 133500 | 3518341800 | 25550 | 25550 | 25550 | 25500 | 123 |
| 363 | 20250114 | 133400 | 3515199200 | 25550 | 25550 | 25550 | 25550 | 4 |
| 364 | 20250114 | 133300 | 3515097000 | 25500 | 25550 | 25550 | 25500 | 153 |
| 365 | 20250114 | 133200 | 3511192900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 366 | 20250114 | 133100 | 3511192900 | 25550 | 25500 | 25550 | 25500 | 1302 |
| 367 | 20250114 | 133000 | 3477990650 | 25500 | 25500 | 25500 | 25500 | 162 |
| 368 | 20250114 | 132900 | 3473859650 | 25500 | 25500 | 25500 | 25500 | 0 |
| 369 | 20250114 | 132800 | 3473859650 | 25500 | 25550 | 25550 | 25500 | 647 |
| 370 | 20250114 | 132700 | 3457358250 | 25550 | 25550 | 25550 | 25550 | 139 |
| 371 | 20250114 | 132600 | 3453806800 | 25550 | 25500 | 25550 | 25500 | 139 |
| 372 | 20250114 | 132500 | 3450261800 | 25500 | 25500 | 25500 | 25500 | 0 |
| 373 | 20250114 | 132400 | 3450261800 | 25500 | 25500 | 25550 | 25500 | 372 |
| 374 | 20250114 | 132300 | 3440773300 | 25450 | 25500 | 25500 | 25450 | 689 |
| 375 | 20250114 | 132200 | 3423221350 | 25500 | 25550 | 25550 | 25500 | 544 |
| 376 | 20250114 | 132100 | 3409332750 | 25550 | 25550 | 25600 | 25550 | 790 |
| 377 | 20250114 | 132000 | 3389131750 | 25650 | 25550 | 25650 | 25550 | 874 |
| 378 | 20250114 | 131900 | 3366750500 | 25600 | 25600 | 25600 | 25600 | 1028 |
| 379 | 20250114 | 131800 | 3340433700 | 25600 | 25600 | 25600 | 25600 | 8 |
| 380 | 20250114 | 131700 | 3340228900 | 25600 | 25550 | 25600 | 25550 | 333 |
| 381 | 20250114 | 131600 | 3331705450 | 25550 | 25600 | 25600 | 25550 | 327 |
| 382 | 20250114 | 131500 | 3323334800 | 25600 | 25550 | 25600 | 25550 | 186 |
| 383 | 20250114 | 131400 | 3318573850 | 25550 | 25550 | 25600 | 25550 | 905 |
| 384 | 20250114 | 131300 | 3295432100 | 25550 | 25550 | 25550 | 25550 | 1 |
| 385 | 20250114 | 131200 | 3295406550 | 25550 | 25500 | 25550 | 25500 | 1072 |
| 386 | 20250114 | 131100 | 3268018750 | 25500 | 25500 | 25500 | 25400 | 2611 |
| 387 | 20250114 | 131000 | 3201518700 | 25500 | 25550 | 25550 | 25500 | 1390 |
| 388 | 20250114 | 130900 | 3166065750 | 25550 | 25600 | 25600 | 25550 | 208 |
| 389 | 20250114 | 130800 | 3160750800 | 25600 | 25600 | 25600 | 25600 | 588 |
| 390 | 20250114 | 130700 | 3145698000 | 25600 | 25650 | 25650 | 25600 | 1661 |
| 391 | 20250114 | 130600 | 3103153600 | 25700 | 25700 | 25700 | 25600 | 2011 |
| 392 | 20250114 | 130500 | 3051564600 | 25700 | 25700 | 25700 | 25650 | 547 |
| 393 | 20250114 | 130400 | 3037509500 | 25700 | 25750 | 25800 | 25700 | 2168 |
| 394 | 20250114 | 130300 | 2981713450 | 25800 | 25750 | 25800 | 25750 | 1689 |
| 395 | 20250114 | 130200 | 2938219550 | 25750 | 25700 | 25750 | 25700 | 1083 |
| 396 | 20250114 | 130100 | 2910355150 | 25700 | 25700 | 25750 | 25700 | 1187 |
| 397 | 20250114 | 130000 | 2879845000 | 25700 | 25700 | 25700 | 25650 | 1193 |
| 398 | 20250114 | 125900 | 2849188300 | 25650 | 25650 | 25700 | 25650 | 4461 |
| 399 | 20250114 | 125800 | 2734670900 | 25650 | 25600 | 25650 | 25600 | 2181 |
| 400 | 20250114 | 125700 | 2678743500 | 25600 | 25600 | 25650 | 25600 | 2543 |
| 401 | 20250114 | 125600 | 2613640700 | 25600 | 25500 | 25650 | 25500 | 2703 |
| 402 | 20250114 | 125500 | 2544494750 | 25500 | 25500 | 25550 | 25500 | 619 |
| 403 | 20250114 | 125400 | 2528708400 | 25500 | 25500 | 25550 | 25450 | 2234 |
| 404 | 20250114 | 125300 | 2471735300 | 25450 | 25450 | 25450 | 25400 | 2314 |
| 405 | 20250114 | 125200 | 2412844250 | 25450 | 25400 | 25450 | 25350 | 646 |
| 406 | 20250114 | 125100 | 2396444850 | 25350 | 25400 | 25400 | 25350 | 2451 |
| 407 | 20250114 | 125000 | 2334221950 | 25400 | 25400 | 25400 | 25400 | 642 |
| 408 | 20250114 | 124900 | 2317915150 | 25400 | 25350 | 25400 | 25350 | 60 |
| 409 | 20250114 | 124800 | 2316392150 | 25350 | 25300 | 25350 | 25300 | 1160 |
| 410 | 20250114 | 124700 | 2286988150 | 25300 | 25300 | 25350 | 25300 | 1033 |
| 411 | 20250114 | 124600 | 2260852500 | 25250 | 25250 | 25250 | 25250 | 116 |
| 412 | 20250114 | 124500 | 2257923500 | 25250 | 25250 | 25250 | 25250 | 0 |
| 413 | 20250114 | 124400 | 2257923500 | 25250 | 25250 | 25250 | 25200 | 227 |
| 414 | 20250114 | 124300 | 2252195450 | 25250 | 25300 | 25300 | 25200 | 91 |
| 415 | 20250114 | 124200 | 2249898250 | 25300 | 25250 | 25300 | 25250 | 46 |
| 416 | 20250114 | 124100 | 2248736700 | 25250 | 25250 | 25250 | 25200 | 2857 |
| 417 | 20250114 | 124000 | 2176607450 | 25300 | 25300 | 25300 | 25250 | 730 |
| 418 | 20250114 | 123900 | 2158144650 | 25300 | 25250 | 25300 | 25250 | 281 |
| 419 | 20250114 | 123800 | 2151041350 | 25250 | 25250 | 25250 | 25250 | 141 |
| 420 | 20250114 | 123700 | 2147481100 | 25250 | 25200 | 25250 | 25200 | 26 |
| 421 | 20250114 | 123600 | 2146824900 | 25200 | 25200 | 25250 | 25200 | 120 |
| 422 | 20250114 | 123500 | 2143799650 | 25200 | 25250 | 25250 | 25200 | 2 |
| 423 | 20250114 | 123400 | 2143749200 | 25200 | 25200 | 25200 | 25200 | 21 |
| 424 | 20250114 | 123300 | 2143220000 | 25250 | 25250 | 25250 | 25250 | 0 |
| 425 | 20250114 | 123200 | 2143220000 | 25250 | 25250 | 25250 | 25200 | 474 |
| 426 | 20250114 | 123100 | 2131253550 | 25250 | 25200 | 25250 | 25200 | 1842 |
| 427 | 20250114 | 123000 | 2084780600 | 25250 | 25300 | 25300 | 25250 | 653 |
| 428 | 20250114 | 122900 | 2068290350 | 25300 | 25300 | 25300 | 25250 | 252 |
| 429 | 20250114 | 122800 | 2061919750 | 25300 | 25250 | 25300 | 25250 | 126 |
| 430 | 20250114 | 122700 | 2058736950 | 25300 | 25300 | 25300 | 25300 | 310 |
| 431 | 20250114 | 122600 | 2050893950 | 25300 | 25250 | 25300 | 25250 | 86 |
| 432 | 20250114 | 122500 | 2048718200 | 25250 | 25300 | 25300 | 25250 | 318 |
| 433 | 20250114 | 122400 | 2040683650 | 25300 | 25300 | 25300 | 25300 | 98 |
| 434 | 20250114 | 122300 | 2038204250 | 25250 | 25200 | 25250 | 25200 | 297 |
| 435 | 20250114 | 122200 | 2030705300 | 25200 | 25250 | 25250 | 25200 | 7 |
| 436 | 20250114 | 122100 | 2030528750 | 25250 | 25200 | 25250 | 25200 | 577 |
| 437 | 20250114 | 122000 | 2015964300 | 25200 | 25200 | 25200 | 25200 | 102 |
| 438 | 20250114 | 121900 | 2013393900 | 25100 | 25150 | 25150 | 25100 | 50 |
| 439 | 20250114 | 121800 | 2012137350 | 25100 | 25200 | 25200 | 25100 | 411 |
| 440 | 20250114 | 121700 | 2001793500 | 25200 | 25250 | 25250 | 25200 | 64 |
| 441 | 20250114 | 121600 | 2000178500 | 25200 | 25250 | 25250 | 25200 | 134 |
| 442 | 20250114 | 121500 | 1996798200 | 25250 | 25200 | 25300 | 25200 | 989 |
| 443 | 20250114 | 121400 | 1971825550 | 25200 | 25250 | 25250 | 25100 | 270 |
| 444 | 20250114 | 121300 | 1965044600 | 25200 | 25100 | 25200 | 25100 | 439 |
| 445 | 20250114 | 121200 | 1953985600 | 25100 | 25050 | 25100 | 25050 | 127 |
| 446 | 20250114 | 121100 | 1950797950 | 25050 | 25050 | 25050 | 25050 | 100 |
| 447 | 20250114 | 121000 | 1948292950 | 25050 | 25050 | 25050 | 25050 | 24 |
| 448 | 20250114 | 120900 | 1947691750 | 25050 | 25050 | 25050 | 25050 | 0 |
| 449 | 20250114 | 120800 | 1947691750 | 25050 | 25150 | 25150 | 25050 | 264 |
| 450 | 20250114 | 120700 | 1941053950 | 25100 | 25150 | 25150 | 25050 | 177 |
| 451 | 20250114 | 120600 | 1936616800 | 25150 | 25150 | 25200 | 25150 | 13 |
| 452 | 20250114 | 120500 | 1936289800 | 25200 | 25200 | 25200 | 25200 | 14 |
| 453 | 20250114 | 120400 | 1935937000 | 25150 | 25200 | 25200 | 25150 | 186 |
| 454 | 20250114 | 120300 | 1931249850 | 25150 | 25150 | 25200 | 25100 | 1378 |
| 455 | 20250114 | 120200 | 1896592400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 456 | 20250114 | 120100 | 1896592400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 457 | 20250114 | 120000 | 1896592400 | 25100 | 25050 | 25100 | 25050 | 848 |
| 458 | 20250114 | 115900 | 1875338700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 459 | 20250114 | 115800 | 1875338700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 460 | 20250114 | 115700 | 1875338700 | 25000 | 25000 | 25000 | 25000 | 58 |
| 461 | 20250114 | 115600 | 1873888700 | 24950 | 24950 | 24950 | 24950 | 0 |
| 462 | 20250114 | 115500 | 1873888700 | 24950 | 25000 | 25000 | 24950 | 124 |
| 463 | 20250114 | 115400 | 1870793700 | 24950 | 24950 | 24950 | 24950 | 0 |
| 464 | 20250114 | 115300 | 1870793700 | 24950 | 24950 | 25000 | 24950 | 88 |
| 465 | 20250114 | 115200 | 1868597300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 466 | 20250114 | 115100 | 1868597300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 467 | 20250114 | 115000 | 1868597300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 468 | 20250114 | 114900 | 1868597300 | 24950 | 25000 | 25000 | 24950 | 437 |
| 469 | 20250114 | 114800 | 1857692300 | 25000 | 25000 | 25000 | 25000 | 102 |
| 470 | 20250114 | 114700 | 1855142300 | 25000 | 25000 | 25000 | 25000 | 117 |
| 471 | 20250114 | 114600 | 1852217300 | 25000 | 25000 | 25000 | 25000 | 76 |
| 472 | 20250114 | 114500 | 1850317300 | 25000 | 25000 | 25000 | 25000 | 0 |
| 473 | 20250114 | 114400 | 1850317300 | 25000 | 25000 | 25050 | 25000 | 70 |
| 474 | 20250114 | 114300 | 1848564800 | 25050 | 25050 | 25050 | 25050 | 0 |
| 475 | 20250114 | 114200 | 1848564800 | 25050 | 25050 | 25050 | 25050 | 0 |
| 476 | 20250114 | 114100 | 1848564800 | 25050 | 25000 | 25050 | 25000 | 42 |
| 477 | 20250114 | 114000 | 1847512950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 478 | 20250114 | 113900 | 1847512950 | 24950 | 25000 | 25000 | 24950 | 119 |
| 479 | 20250114 | 113800 | 1844541200 | 25000 | 25000 | 25000 | 25000 | 104 |
| 480 | 20250114 | 113700 | 1841941200 | 25000 | 25000 | 25000 | 25000 | 84 |
| 481 | 20250114 | 113600 | 1839841200 | 25000 | 25000 | 25000 | 25000 | 58 |
| 482 | 20250114 | 113500 | 1838391200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 483 | 20250114 | 113400 | 1838391200 | 25000 | 25000 | 25000 | 25000 | 1 |
| 484 | 20250114 | 113300 | 1838366200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 485 | 20250114 | 113200 | 1838366200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 486 | 20250114 | 113100 | 1838366200 | 24950 | 24950 | 24950 | 24950 | 11 |
| 487 | 20250114 | 113000 | 1838091750 | 24950 | 24950 | 24950 | 24950 | 30 |
| 488 | 20250114 | 112900 | 1837343250 | 25000 | 25000 | 25000 | 25000 | 0 |
| 489 | 20250114 | 112800 | 1837343250 | 25000 | 25000 | 25000 | 25000 | 76 |
| 490 | 20250114 | 112700 | 1835443250 | 25000 | 25000 | 25000 | 25000 | 0 |
| 491 | 20250114 | 112600 | 1835443250 | 25000 | 25000 | 25000 | 25000 | 1 |
| 492 | 20250114 | 112500 | 1835418250 | 25000 | 25000 | 25000 | 25000 | 55 |
| 493 | 20250114 | 112400 | 1834043250 | 24950 | 24950 | 24950 | 24950 | 94 |
| 494 | 20250114 | 112300 | 1831697950 | 24950 | 24950 | 24950 | 24950 | 122 |
| 495 | 20250114 | 112200 | 1828654050 | 24950 | 24950 | 24950 | 24950 | 467 |
| 496 | 20250114 | 112100 | 1817002400 | 24950 | 24950 | 24950 | 24950 | 0 |
| 497 | 20250114 | 112000 | 1817002400 | 24950 | 24950 | 24950 | 24950 | 0 |
| 498 | 20250114 | 111900 | 1817002400 | 24950 | 24950 | 24950 | 24950 | 0 |
| 499 | 20250114 | 111800 | 1817002400 | 24950 | 24950 | 24950 | 24950 | 0 |
| 500 | 20250114 | 111700 | 1817002400 | 24950 | 24950 | 24950 | 24950 | 0 |
| 501 | 20250114 | 111600 | 1817002400 | 24950 | 24950 | 24950 | 24950 | 74 |
| 502 | 20250114 | 111500 | 1815156100 | 24900 | 24850 | 24900 | 24850 | 65 |
| 503 | 20250114 | 111400 | 1813537650 | 24900 | 24950 | 24950 | 24800 | 356 |
| 504 | 20250114 | 111300 | 1804699800 | 24900 | 25050 | 25100 | 24900 | 1805 |
| 505 | 20250114 | 111200 | 1759608500 | 25100 | 25100 | 25150 | 25100 | 6 |
| 506 | 20250114 | 111100 | 1759457850 | 25050 | 25100 | 25150 | 25050 | 398 |
| 507 | 20250114 | 111000 | 1749483250 | 25150 | 25150 | 25200 | 25100 | 555 |
| 508 | 20250114 | 110900 | 1735526000 | 25200 | 25200 | 25200 | 25150 | 1328 |
| 509 | 20250114 | 110800 | 1702061100 | 25250 | 25250 | 25250 | 25200 | 99 |
| 510 | 20250114 | 110700 | 1699563750 | 25200 | 25150 | 25200 | 25150 | 1049 |
| 511 | 20250114 | 110600 | 1673129000 | 25150 | 25100 | 25150 | 25100 | 244 |
| 512 | 20250114 | 110500 | 1666998450 | 25100 | 25150 | 25150 | 25100 | 229 |
| 513 | 20250114 | 110400 | 1661239200 | 25150 | 25150 | 25150 | 25150 | 667 |
| 514 | 20250114 | 110300 | 1644464150 | 25150 | 25150 | 25150 | 25100 | 631 |
| 515 | 20250114 | 110200 | 1628595250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 516 | 20250114 | 110100 | 1628595250 | 25150 | 25100 | 25150 | 25100 | 109 |
| 517 | 20250114 | 110000 | 1625854400 | 25100 | 25100 | 25100 | 25100 | 97 |
| 518 | 20250114 | 105900 | 1623419700 | 25050 | 25100 | 25150 | 25050 | 1467 |
| 519 | 20250114 | 105800 | 1586597800 | 25100 | 25100 | 25100 | 25050 | 1182 |
| 520 | 20250114 | 105700 | 1556929650 | 25050 | 25050 | 25050 | 25050 | 10 |
| 521 | 20250114 | 105600 | 1556679150 | 25050 | 25050 | 25050 | 25050 | 0 |
| 522 | 20250114 | 105500 | 1556679150 | 25050 | 25050 | 25050 | 25050 | 1 |
| 523 | 20250114 | 105400 | 1556654100 | 25050 | 25000 | 25050 | 25000 | 192 |
| 524 | 20250114 | 105300 | 1551844550 | 25000 | 25000 | 25000 | 25000 | 185 |
| 525 | 20250114 | 105200 | 1547219550 | 24950 | 24950 | 24950 | 24950 | 112 |
| 526 | 20250114 | 105100 | 1544425150 | 24950 | 25000 | 25000 | 24950 | 635 |
| 527 | 20250114 | 105000 | 1528575700 | 25000 | 25000 | 25000 | 25000 | 90 |
| 528 | 20250114 | 104900 | 1526325700 | 25000 | 25000 | 25000 | 25000 | 291 |
| 529 | 20250114 | 104800 | 1519050700 | 25000 | 24950 | 25000 | 24950 | 12 |
| 530 | 20250114 | 104700 | 1518751250 | 24950 | 24950 | 24950 | 24950 | 2 |
| 531 | 20250114 | 104600 | 1518701350 | 24950 | 24950 | 24950 | 24950 | 200 |
| 532 | 20250114 | 104500 | 1513711350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 533 | 20250114 | 104400 | 1513711350 | 24950 | 25000 | 25000 | 24950 | 332 |
| 534 | 20250114 | 104300 | 1505422950 | 25000 | 25000 | 25050 | 25000 | 1295 |
| 535 | 20250114 | 104200 | 1473036800 | 25000 | 25000 | 25000 | 25000 | 254 |
| 536 | 20250114 | 104100 | 1466686800 | 25000 | 25000 | 25000 | 25000 | 92 |
| 537 | 20250114 | 104000 | 1464386800 | 24900 | 24900 | 24900 | 24900 | 7 |
| 538 | 20250114 | 103900 | 1464212500 | 24900 | 25000 | 25000 | 24900 | 184 |
| 539 | 20250114 | 103800 | 1459613800 | 25000 | 24900 | 25000 | 24900 | 310 |
| 540 | 20250114 | 103700 | 1451864000 | 24900 | 25000 | 25000 | 24900 | 17 |
| 541 | 20250114 | 103600 | 1451439100 | 25000 | 25000 | 25000 | 25000 | 601 |
| 542 | 20250114 | 103500 | 1436414100 | 25000 | 24950 | 25000 | 24950 | 356 |
| 543 | 20250114 | 103400 | 1427514150 | 24950 | 24950 | 24950 | 24950 | 471 |
| 544 | 20250114 | 103300 | 1415762700 | 24900 | 24950 | 24950 | 24900 | 103 |
| 545 | 20250114 | 103200 | 1413193000 | 24950 | 24950 | 24950 | 24950 | 1 |
| 546 | 20250114 | 103100 | 1413168050 | 24900 | 24900 | 24900 | 24900 | 85 |
| 547 | 20250114 | 103000 | 1411051550 | 24900 | 24900 | 24950 | 24900 | 447 |
| 548 | 20250114 | 102900 | 1399921100 | 24850 | 24800 | 24850 | 24800 | 385 |
| 549 | 20250114 | 102800 | 1390353900 | 24850 | 24850 | 24850 | 24850 | 0 |
| 550 | 20250114 | 102700 | 1390353900 | 24850 | 24800 | 24850 | 24800 | 260 |
| 551 | 20250114 | 102600 | 1383893900 | 24800 | 24850 | 24850 | 24800 | 112 |
| 552 | 20250114 | 102500 | 1381110750 | 24850 | 24800 | 24850 | 24800 | 99 |
| 553 | 20250114 | 102400 | 1378655100 | 24800 | 24800 | 24800 | 24800 | 48 |
| 554 | 20250114 | 102300 | 1377464700 | 24800 | 24800 | 24800 | 24800 | 2 |
| 555 | 20250114 | 102200 | 1377415100 | 24850 | 24700 | 24850 | 24700 | 736 |
| 556 | 20250114 | 102100 | 1359169000 | 24700 | 24750 | 24750 | 24700 | 212 |
| 557 | 20250114 | 102000 | 1353923200 | 24600 | 24600 | 24600 | 24600 | 200 |
| 558 | 20250114 | 101900 | 1349003200 | 24650 | 24650 | 24700 | 24650 | 1561 |
| 559 | 20250114 | 101800 | 1310500750 | 24550 | 24600 | 24600 | 24550 | 392 |
| 560 | 20250114 | 101700 | 1300860600 | 24650 | 24600 | 24650 | 24600 | 91 |
| 561 | 20250114 | 101600 | 1298618450 | 24600 | 24600 | 24600 | 24600 | 171 |
| 562 | 20250114 | 101500 | 1294411850 | 24550 | 24600 | 24600 | 24550 | 101 |
| 563 | 20250114 | 101400 | 1291932250 | 24550 | 24600 | 24600 | 24500 | 892 |
| 564 | 20250114 | 101300 | 1270053100 | 24600 | 24600 | 24600 | 24500 | 8800 |
| 565 | 20250114 | 101200 | 1054271800 | 24600 | 24550 | 24650 | 24550 | 54 |
| 566 | 20250114 | 101100 | 1052944450 | 24550 | 24600 | 24650 | 24550 | 1573 |
| 567 | 20250114 | 101000 | 1014235250 | 24600 | 24600 | 24650 | 24550 | 1338 |
| 568 | 20250114 | 100900 | 981322600 | 24600 | 24750 | 24750 | 24600 | 5127 |
| 569 | 20250114 | 100800 | 854743050 | 24800 | 24800 | 24800 | 24800 | 3 |
| 570 | 20250114 | 100700 | 854668650 | 24750 | 24750 | 24750 | 24750 | 117 |
| 571 | 20250114 | 100600 | 851772900 | 24750 | 24750 | 24750 | 24750 | 0 |
| 572 | 20250114 | 100500 | 851772900 | 24750 | 24800 | 24800 | 24750 | 168 |
| 573 | 20250114 | 100400 | 847612750 | 24800 | 24750 | 24800 | 24750 | 64 |
| 574 | 20250114 | 100300 | 846026050 | 24800 | 24800 | 24800 | 24800 | 217 |
| 575 | 20250114 | 100200 | 840644450 | 24800 | 24800 | 24800 | 24800 | 455 |
| 576 | 20250114 | 100100 | 829360450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 577 | 20250114 | 100000 | 829360450 | 24800 | 24750 | 24800 | 24750 | 360 |
| 578 | 20250114 | 095900 | 820432500 | 24800 | 24800 | 24800 | 24750 | 110 |
| 579 | 20250114 | 095800 | 817704900 | 24750 | 24750 | 24750 | 24750 | 30 |
| 580 | 20250114 | 095700 | 816962400 | 24750 | 24750 | 24750 | 24750 | 50 |
| 581 | 20250114 | 095600 | 815724900 | 24750 | 24750 | 24800 | 24750 | 206 |
| 582 | 20250114 | 095500 | 810625400 | 24800 | 24800 | 24800 | 24800 | 0 |
| 583 | 20250114 | 095400 | 810625400 | 24800 | 24800 | 24800 | 24750 | 410 |
| 584 | 20250114 | 095300 | 800463650 | 24800 | 24800 | 24800 | 24800 | 380 |
| 585 | 20250114 | 095200 | 791039650 | 24800 | 24800 | 24800 | 24750 | 904 |
| 586 | 20250114 | 095100 | 768663550 | 24750 | 24750 | 24800 | 24750 | 142 |
| 587 | 20250114 | 095000 | 765149000 | 24750 | 24800 | 24800 | 24750 | 214 |
| 588 | 20250114 | 094900 | 759851500 | 24800 | 24850 | 24850 | 24800 | 935 |
| 589 | 20250114 | 094800 | 736661000 | 24850 | 24850 | 24850 | 24850 | 491 |
| 590 | 20250114 | 094700 | 724459650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 591 | 20250114 | 094600 | 724459650 | 24850 | 24900 | 24900 | 24850 | 25 |
| 592 | 20250114 | 094500 | 723838150 | 24850 | 24850 | 24850 | 24850 | 22 |
| 593 | 20250114 | 094400 | 723291450 | 24850 | 24900 | 24900 | 24850 | 182 |
| 594 | 20250114 | 094300 | 718768600 | 24850 | 24800 | 24850 | 24800 | 1282 |
| 595 | 20250114 | 094200 | 686960750 | 24850 | 24850 | 24850 | 24850 | 160 |
| 596 | 20250114 | 094100 | 682984750 | 24850 | 24800 | 24850 | 24800 | 289 |
| 597 | 20250114 | 094000 | 675814550 | 24800 | 24750 | 24800 | 24750 | 354 |
| 598 | 20250114 | 093900 | 667036000 | 24800 | 24800 | 24800 | 24800 | 109 |
| 599 | 20250114 | 093800 | 664332800 | 24800 | 24800 | 24800 | 24800 | 6 |
| 600 | 20250114 | 093700 | 664184000 | 24800 | 24750 | 24800 | 24750 | 271 |
| 601 | 20250114 | 093600 | 657464250 | 24750 | 24800 | 24800 | 24750 | 190 |
| 602 | 20250114 | 093500 | 652757700 | 24800 | 24800 | 24800 | 24800 | 150 |
| 603 | 20250114 | 093400 | 649037700 | 24800 | 24800 | 24800 | 24800 | 82 |
| 604 | 20250114 | 093300 | 647004100 | 24750 | 24800 | 24850 | 24750 | 280 |
| 605 | 20250114 | 093200 | 640066550 | 24850 | 24850 | 24850 | 24850 | 2 |
| 606 | 20250114 | 093100 | 640016850 | 24850 | 24900 | 24900 | 24850 | 68 |
| 607 | 20250114 | 093000 | 638326900 | 24900 | 24700 | 24900 | 24700 | 922 |
| 608 | 20250114 | 092900 | 615509450 | 24700 | 24750 | 24750 | 24700 | 82 |
| 609 | 20250114 | 092800 | 613481450 | 24750 | 24700 | 24750 | 24700 | 233 |
| 610 | 20250114 | 092700 | 607726300 | 24700 | 24750 | 24750 | 24700 | 494 |
| 611 | 20250114 | 092600 | 595522500 | 24750 | 24800 | 24800 | 24750 | 1309 |
| 612 | 20250114 | 092500 | 563120900 | 24800 | 24800 | 24800 | 24800 | 146 |
| 613 | 20250114 | 092400 | 559500100 | 24800 | 24850 | 24850 | 24800 | 827 |
| 614 | 20250114 | 092300 | 538988650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 615 | 20250114 | 092200 | 538988650 | 24850 | 24850 | 24900 | 24800 | 443 |
| 616 | 20250114 | 092100 | 527982650 | 24800 | 24850 | 24850 | 24800 | 213 |
| 617 | 20250114 | 092000 | 522693700 | 24800 | 24850 | 24850 | 24800 | 1260 |
| 618 | 20250114 | 091900 | 491441900 | 24850 | 24800 | 24850 | 24800 | 79 |
| 619 | 20250114 | 091800 | 489479950 | 24850 | 24800 | 24850 | 24750 | 641 |
| 620 | 20250114 | 091700 | 473591700 | 24750 | 24850 | 24850 | 24750 | 15 |
| 621 | 20250114 | 091600 | 473219100 | 24800 | 24800 | 24800 | 24750 | 81 |
| 622 | 20250114 | 091500 | 471213000 | 24800 | 24900 | 24900 | 24750 | 1648 |
| 623 | 20250114 | 091400 | 430230600 | 24900 | 25050 | 25100 | 24900 | 639 |
| 624 | 20250114 | 091300 | 414269950 | 24950 | 24900 | 25100 | 24900 | 441 |
| 625 | 20250114 | 091200 | 403269550 | 24900 | 24800 | 24900 | 24800 | 504 |
| 626 | 20250114 | 091100 | 390756500 | 24850 | 24850 | 24850 | 24750 | 436 |
| 627 | 20250114 | 091000 | 379937850 | 24850 | 24650 | 24850 | 24650 | 250 |
| 628 | 20250114 | 090900 | 373735250 | 24650 | 24700 | 24700 | 24600 | 1449 |
| 629 | 20250114 | 090800 | 338014200 | 24700 | 24850 | 24850 | 24700 | 2984 |
| 630 | 20250114 | 090700 | 264151150 | 24800 | 24800 | 24850 | 24800 | 385 |
| 631 | 20250114 | 090600 | 254596900 | 24800 | 24900 | 24900 | 24750 | 1909 |
| 632 | 20250114 | 090500 | 207187300 | 24900 | 25050 | 25050 | 24900 | 3137 |
| 633 | 20250114 | 090400 | 128716800 | 25000 | 25150 | 25150 | 25000 | 397 |
| 634 | 20250114 | 090300 | 118758000 | 25100 | 25150 | 25200 | 25100 | 499 |
| 635 | 20250114 | 090200 | 106209200 | 25150 | 25050 | 25200 | 25050 | 794 |
| 636 | 20250114 | 090100 | 86230450 | 25050 | 25200 | 25200 | 25050 | 708 |
| 637 | 20250114 | 090000 | 68468750 | 25050 | 25150 | 25200 | 25050 | 2590 |