34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250116 | 193100 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 7910 |
| 3 | 20250116 | 193000 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 4 | 20250116 | 192900 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 5 | 20250116 | 192800 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 6 | 20250116 | 192700 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 7 | 20250116 | 192600 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 8 | 20250116 | 192500 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 9 | 20250116 | 192400 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 10 | 20250116 | 192300 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 11 | 20250116 | 192200 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 12 | 20250116 | 192100 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 13 | 20250116 | 192000 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 14 | 20250116 | 191900 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 15 | 20250116 | 191800 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 16 | 20250116 | 191700 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 17 | 20250116 | 191600 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 18 | 20250116 | 191500 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 19 | 20250116 | 191400 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 20 | 20250116 | 191300 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 21 | 20250116 | 191200 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 22 | 20250116 | 191100 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 23 | 20250116 | 191000 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 24 | 20250116 | 190900 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 25 | 20250116 | 190800 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 26 | 20250116 | 190700 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 27 | 20250116 | 190600 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 28 | 20250116 | 190500 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 29 | 20250116 | 190400 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 30 | 20250116 | 190300 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 31 | 20250116 | 190200 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 32 | 20250116 | 190100 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 7910 |
| 33 | 20250116 | 190000 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 34 | 20250116 | 185900 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 35 | 20250116 | 185800 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 36 | 20250116 | 185700 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 37 | 20250116 | 185600 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 38 | 20250116 | 185500 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 39 | 20250116 | 185400 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 40 | 20250116 | 185300 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 41 | 20250116 | 185200 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 42 | 20250116 | 185100 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 43 | 20250116 | 185000 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 44 | 20250116 | 184900 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 45 | 20250116 | 184800 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 46 | 20250116 | 184700 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 47 | 20250116 | 184600 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 48 | 20250116 | 184500 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 49 | 20250116 | 184400 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 50 | 20250116 | 184300 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 51 | 20250116 | 184200 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 52 | 20250116 | 184100 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 53 | 20250116 | 184000 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 54 | 20250116 | 183900 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 55 | 20250116 | 183800 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 56 | 20250116 | 183700 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 57 | 20250116 | 183600 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 58 | 20250116 | 183500 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 59 | 20250116 | 183400 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 60 | 20250116 | 183300 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 61 | 20250116 | 183200 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 62 | 20250116 | 183100 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 7910 |
| 63 | 20250116 | 183000 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 64 | 20250116 | 182900 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 65 | 20250116 | 182800 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 66 | 20250116 | 182700 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 67 | 20250116 | 182600 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 68 | 20250116 | 182500 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 69 | 20250116 | 182400 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 70 | 20250116 | 182300 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 71 | 20250116 | 182200 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 72 | 20250116 | 182100 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 73 | 20250116 | 182000 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 74 | 20250116 | 181900 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 75 | 20250116 | 181800 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 76 | 20250116 | 181700 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 77 | 20250116 | 181600 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 78 | 20250116 | 181500 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 79 | 20250116 | 181400 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 80 | 20250116 | 181300 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 81 | 20250116 | 181200 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 82 | 20250116 | 181100 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 83 | 20250116 | 181000 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 84 | 20250116 | 180900 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 85 | 20250116 | 180800 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 86 | 20250116 | 180700 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 87 | 20250116 | 180600 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 88 | 20250116 | 180500 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 89 | 20250116 | 180400 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 90 | 20250116 | 180300 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 91 | 20250116 | 180200 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 92 | 20250116 | 180100 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 7910 |
| 93 | 20250116 | 180000 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 94 | 20250116 | 175900 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 95 | 20250116 | 175800 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 96 | 20250116 | 175700 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 97 | 20250116 | 175600 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 98 | 20250116 | 175500 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 99 | 20250116 | 175400 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 100 | 20250116 | 175300 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 101 | 20250116 | 175200 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 102 | 20250116 | 175100 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 103 | 20250116 | 175000 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 104 | 20250116 | 174900 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 105 | 20250116 | 174800 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 106 | 20250116 | 174700 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 107 | 20250116 | 174600 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 108 | 20250116 | 174500 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 109 | 20250116 | 174400 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 110 | 20250116 | 174300 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 111 | 20250116 | 174200 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 112 | 20250116 | 174100 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 113 | 20250116 | 174000 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 114 | 20250116 | 173900 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 115 | 20250116 | 173800 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 116 | 20250116 | 173700 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 117 | 20250116 | 173600 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 118 | 20250116 | 173500 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 119 | 20250116 | 173400 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 120 | 20250116 | 173300 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 121 | 20250116 | 173200 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 122 | 20250116 | 173100 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 7910 |
| 123 | 20250116 | 173000 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 124 | 20250116 | 172900 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 125 | 20250116 | 172800 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 126 | 20250116 | 172700 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 127 | 20250116 | 172600 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 128 | 20250116 | 172500 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 129 | 20250116 | 172400 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 130 | 20250116 | 172300 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 131 | 20250116 | 172200 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 132 | 20250116 | 172100 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 133 | 20250116 | 172000 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 134 | 20250116 | 171900 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 135 | 20250116 | 171800 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 136 | 20250116 | 171700 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 137 | 20250116 | 171600 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 138 | 20250116 | 171500 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 139 | 20250116 | 171400 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 140 | 20250116 | 171300 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 141 | 20250116 | 171200 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 142 | 20250116 | 171100 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 143 | 20250116 | 171000 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 144 | 20250116 | 170900 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 145 | 20250116 | 170800 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 146 | 20250116 | 170700 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 147 | 20250116 | 170600 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 148 | 20250116 | 170500 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 149 | 20250116 | 170400 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 150 | 20250116 | 170300 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 151 | 20250116 | 170200 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 152 | 20250116 | 170100 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 7910 |
| 153 | 20250116 | 170000 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 154 | 20250116 | 165900 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 155 | 20250116 | 165800 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 156 | 20250116 | 165700 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 157 | 20250116 | 165600 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 158 | 20250116 | 165500 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 159 | 20250116 | 165400 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 160 | 20250116 | 165300 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 161 | 20250116 | 165200 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 162 | 20250116 | 165100 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 163 | 20250116 | 165000 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 164 | 20250116 | 164900 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 165 | 20250116 | 164800 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 166 | 20250116 | 164700 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 167 | 20250116 | 164600 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 168 | 20250116 | 164500 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 169 | 20250116 | 164400 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 170 | 20250116 | 164300 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 171 | 20250116 | 164200 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 172 | 20250116 | 164100 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 173 | 20250116 | 164000 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 174 | 20250116 | 163900 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 175 | 20250116 | 163800 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 176 | 20250116 | 163700 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 177 | 20250116 | 163600 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 178 | 20250116 | 163500 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 179 | 20250116 | 163400 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 180 | 20250116 | 163300 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 181 | 20250116 | 163200 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 182 | 20250116 | 163100 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 7910 |
| 183 | 20250116 | 163000 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 184 | 20250116 | 162900 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 185 | 20250116 | 162800 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 186 | 20250116 | 162700 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 187 | 20250116 | 162600 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 188 | 20250116 | 162500 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 189 | 20250116 | 162400 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 190 | 20250116 | 162300 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 191 | 20250116 | 162200 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 192 | 20250116 | 162100 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 193 | 20250116 | 162000 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 194 | 20250116 | 161900 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 195 | 20250116 | 161800 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 196 | 20250116 | 161700 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 197 | 20250116 | 161600 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 198 | 20250116 | 161500 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 199 | 20250116 | 161400 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 200 | 20250116 | 161300 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 201 | 20250116 | 161200 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 202 | 20250116 | 161100 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 203 | 20250116 | 161000 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 204 | 20250116 | 160900 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 205 | 20250116 | 160800 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 206 | 20250116 | 160700 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 207 | 20250116 | 160600 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 208 | 20250116 | 160500 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 209 | 20250116 | 160400 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 210 | 20250116 | 160300 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 211 | 20250116 | 160200 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 212 | 20250116 | 160100 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 7910 |
| 213 | 20250116 | 160000 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 214 | 20250116 | 155900 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 215 | 20250116 | 155800 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 216 | 20250116 | 155700 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 217 | 20250116 | 155600 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 218 | 20250116 | 155500 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 219 | 20250116 | 155400 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 220 | 20250116 | 155300 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 221 | 20250116 | 155200 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 222 | 20250116 | 155100 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 223 | 20250116 | 155000 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 224 | 20250116 | 154900 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 225 | 20250116 | 154800 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 226 | 20250116 | 154700 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 227 | 20250116 | 154600 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 228 | 20250116 | 154500 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 229 | 20250116 | 154400 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 230 | 20250116 | 154300 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 231 | 20250116 | 154200 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 232 | 20250116 | 154100 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 233 | 20250116 | 154000 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 234 | 20250116 | 153900 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 235 | 20250116 | 153800 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 236 | 20250116 | 153700 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 237 | 20250116 | 153600 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 238 | 20250116 | 153500 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 239 | 20250116 | 153400 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 240 | 20250116 | 153300 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 241 | 20250116 | 153200 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 242 | 20250116 | 153100 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 7910 |
| 243 | 20250116 | 153000 | 8025755750 | 22350 | 22350 | 22350 | 22350 | 7910 |
| 244 | 20250116 | 152900 | 7848967250 | 22300 | 22300 | 22300 | 22300 | 0 |
| 245 | 20250116 | 152800 | 7848967250 | 22300 | 22300 | 22300 | 22300 | 0 |
| 246 | 20250116 | 152700 | 7848967250 | 22300 | 22300 | 22300 | 22300 | 0 |
| 247 | 20250116 | 152600 | 7848967250 | 22300 | 22300 | 22300 | 22300 | 0 |
| 248 | 20250116 | 152500 | 7848967250 | 22300 | 22300 | 22300 | 22300 | 0 |
| 249 | 20250116 | 152400 | 7848967250 | 22300 | 22300 | 22300 | 22300 | 0 |
| 250 | 20250116 | 152300 | 7848967250 | 22300 | 22300 | 22300 | 22300 | 0 |
| 251 | 20250116 | 152200 | 7848967250 | 22300 | 22300 | 22300 | 22300 | 0 |
| 252 | 20250116 | 152100 | 7848967250 | 22300 | 22300 | 22300 | 22300 | 0 |
| 253 | 20250116 | 152000 | 7848967250 | 22300 | 22300 | 22300 | 22300 | 0 |
| 254 | 20250116 | 151900 | 7848967250 | 22300 | 22200 | 22400 | 22200 | 1052 |
| 255 | 20250116 | 151800 | 7825487000 | 22250 | 22400 | 22400 | 22250 | 4819 |
| 256 | 20250116 | 151700 | 7717694150 | 22400 | 22400 | 22450 | 22350 | 731 |
| 257 | 20250116 | 151600 | 7701317450 | 22450 | 22400 | 22450 | 22400 | 4228 |
| 258 | 20250116 | 151500 | 7606511750 | 22400 | 22250 | 22400 | 22200 | 6399 |
| 259 | 20250116 | 151400 | 7463779300 | 22200 | 22200 | 22250 | 22200 | 1634 |
| 260 | 20250116 | 151300 | 7427499500 | 22200 | 22250 | 22250 | 22200 | 719 |
| 261 | 20250116 | 151200 | 7411534950 | 22250 | 22250 | 22250 | 22250 | 2 |
| 262 | 20250116 | 151100 | 7411490450 | 22200 | 22300 | 22300 | 22200 | 719 |
| 263 | 20250116 | 151000 | 7395492950 | 22300 | 22250 | 22300 | 22200 | 2665 |
| 264 | 20250116 | 150900 | 7336118050 | 22250 | 22250 | 22300 | 22200 | 448 |
| 265 | 20250116 | 150800 | 7326144350 | 22250 | 22250 | 22250 | 22250 | 1279 |
| 266 | 20250116 | 150700 | 7297686600 | 22250 | 22250 | 22250 | 22250 | 1102 |
| 267 | 20250116 | 150600 | 7273167100 | 22250 | 22250 | 22300 | 22250 | 840 |
| 268 | 20250116 | 150500 | 7254476600 | 22300 | 22300 | 22350 | 22300 | 877 |
| 269 | 20250116 | 150400 | 7234919200 | 22300 | 22350 | 22350 | 22250 | 516 |
| 270 | 20250116 | 150300 | 7223396150 | 22350 | 22250 | 22350 | 22250 | 3436 |
| 271 | 20250116 | 150200 | 7146865450 | 22200 | 22250 | 22250 | 22200 | 373 |
| 272 | 20250116 | 150100 | 7138570350 | 22250 | 22250 | 22250 | 22200 | 319 |
| 273 | 20250116 | 150000 | 7131475300 | 22250 | 22250 | 22300 | 22250 | 2169 |
| 274 | 20250116 | 145900 | 7083206350 | 22200 | 22250 | 22250 | 22200 | 1265 |
| 275 | 20250116 | 145800 | 7055077900 | 22250 | 22150 | 22250 | 22150 | 1111 |
| 276 | 20250116 | 145700 | 7030459850 | 22150 | 22200 | 22200 | 22150 | 799 |
| 277 | 20250116 | 145600 | 7012727300 | 22200 | 22200 | 22200 | 22200 | 348 |
| 278 | 20250116 | 145500 | 7005001700 | 22200 | 22250 | 22250 | 22200 | 48 |
| 279 | 20250116 | 145400 | 7003935150 | 22250 | 22250 | 22250 | 22200 | 178 |
| 280 | 20250116 | 145300 | 6999983000 | 22200 | 22200 | 22200 | 22150 | 692 |
| 281 | 20250116 | 145200 | 6984626900 | 22200 | 22200 | 22200 | 22200 | 1013 |
| 282 | 20250116 | 145100 | 6962138300 | 22200 | 22200 | 22200 | 22200 | 6 |
| 283 | 20250116 | 145000 | 6962005100 | 22200 | 22200 | 22200 | 22150 | 491 |
| 284 | 20250116 | 144900 | 6951112150 | 22200 | 22200 | 22200 | 22200 | 56 |
| 285 | 20250116 | 144800 | 6949868950 | 22150 | 22150 | 22200 | 22100 | 532 |
| 286 | 20250116 | 144700 | 6938084750 | 22100 | 22150 | 22150 | 22100 | 1406 |
| 287 | 20250116 | 144600 | 6906994750 | 22100 | 22150 | 22150 | 22100 | 134 |
| 288 | 20250116 | 144500 | 6904031900 | 22150 | 22150 | 22150 | 22100 | 364 |
| 289 | 20250116 | 144400 | 6895976100 | 22150 | 22100 | 22150 | 22100 | 3 |
| 290 | 20250116 | 144300 | 6895909700 | 22100 | 22100 | 22150 | 22100 | 296 |
| 291 | 20250116 | 144200 | 6889355800 | 22100 | 22050 | 22100 | 21950 | 6384 |
| 292 | 20250116 | 144100 | 6748757550 | 22050 | 22100 | 22100 | 22050 | 1544 |
| 293 | 20250116 | 144000 | 6714638200 | 22150 | 22150 | 22150 | 22150 | 2142 |
| 294 | 20250116 | 143900 | 6667192900 | 22050 | 22100 | 22150 | 22050 | 2635 |
| 295 | 20250116 | 143800 | 6608965400 | 22100 | 22100 | 22100 | 22100 | 961 |
| 296 | 20250116 | 143700 | 6587727300 | 22150 | 22150 | 22200 | 22150 | 1836 |
| 297 | 20250116 | 143600 | 6547059650 | 22200 | 22200 | 22200 | 22150 | 658 |
| 298 | 20250116 | 143500 | 6532457700 | 22200 | 22200 | 22200 | 22200 | 404 |
| 299 | 20250116 | 143400 | 6523488900 | 22200 | 22150 | 22200 | 22150 | 90 |
| 300 | 20250116 | 143300 | 6521495350 | 22150 | 22150 | 22250 | 22150 | 2237 |
| 301 | 20250116 | 143200 | 6471936050 | 22150 | 22200 | 22200 | 22150 | 553 |
| 302 | 20250116 | 143100 | 6459660550 | 22200 | 22200 | 22200 | 22200 | 85 |
| 303 | 20250116 | 143000 | 6457773550 | 22250 | 22250 | 22250 | 22250 | 14 |
| 304 | 20250116 | 142900 | 6457462050 | 22250 | 22200 | 22250 | 22200 | 1064 |
| 305 | 20250116 | 142800 | 6433840450 | 22200 | 22200 | 22200 | 22200 | 834 |
| 306 | 20250116 | 142700 | 6415325650 | 22300 | 22200 | 22300 | 22200 | 75 |
| 307 | 20250116 | 142600 | 6413657400 | 22200 | 22250 | 22300 | 22200 | 2391 |
| 308 | 20250116 | 142500 | 6360505600 | 22250 | 22300 | 22300 | 22250 | 3394 |
| 309 | 20250116 | 142400 | 6284895100 | 22350 | 22400 | 22400 | 22350 | 2169 |
| 310 | 20250116 | 142300 | 6236366050 | 22400 | 22400 | 22400 | 22400 | 236 |
| 311 | 20250116 | 142200 | 6231079650 | 22400 | 22400 | 22400 | 22350 | 1332 |
| 312 | 20250116 | 142100 | 6201244100 | 22400 | 22350 | 22400 | 22350 | 937 |
| 313 | 20250116 | 142000 | 6180256750 | 22350 | 22400 | 22400 | 22350 | 712 |
| 314 | 20250116 | 141900 | 6164310300 | 22350 | 22350 | 22350 | 22350 | 193 |
| 315 | 20250116 | 141800 | 6159996750 | 22300 | 22350 | 22350 | 22300 | 133 |
| 316 | 20250116 | 141700 | 6157025400 | 22300 | 22350 | 22350 | 22300 | 467 |
| 317 | 20250116 | 141600 | 6146588950 | 22350 | 22400 | 22400 | 22350 | 25 |
| 318 | 20250116 | 141500 | 6146030150 | 22400 | 22350 | 22400 | 22300 | 68 |
| 319 | 20250116 | 141400 | 6144511800 | 22350 | 22350 | 22350 | 22300 | 179 |
| 320 | 20250116 | 141300 | 6140514350 | 22300 | 22350 | 22350 | 22300 | 474 |
| 321 | 20250116 | 141200 | 6129943850 | 22350 | 22400 | 22400 | 22350 | 614 |
| 322 | 20250116 | 141100 | 6116219950 | 22400 | 22350 | 22400 | 22350 | 345 |
| 323 | 20250116 | 141000 | 6108494000 | 22350 | 22350 | 22400 | 22350 | 270 |
| 324 | 20250116 | 140900 | 6102456350 | 22350 | 22400 | 22400 | 22350 | 175 |
| 325 | 20250116 | 140800 | 6098538000 | 22350 | 22400 | 22400 | 22350 | 872 |
| 326 | 20250116 | 140700 | 6079046400 | 22400 | 22400 | 22450 | 22400 | 564 |
| 327 | 20250116 | 140600 | 6066412700 | 22450 | 22400 | 22450 | 22350 | 2039 |
| 328 | 20250116 | 140500 | 6020697900 | 22350 | 22400 | 22400 | 22350 | 925 |
| 329 | 20250116 | 140400 | 5999997650 | 22400 | 22400 | 22400 | 22400 | 420 |
| 330 | 20250116 | 140300 | 5990589650 | 22400 | 22350 | 22400 | 22350 | 371 |
| 331 | 20250116 | 140200 | 5982284450 | 22400 | 22400 | 22400 | 22400 | 623 |
| 332 | 20250116 | 140100 | 5968329250 | 22400 | 22300 | 22400 | 22300 | 1172 |
| 333 | 20250116 | 140000 | 5942109000 | 22300 | 22350 | 22350 | 22300 | 472 |
| 334 | 20250116 | 135900 | 5931571750 | 22350 | 22350 | 22350 | 22350 | 375 |
| 335 | 20250116 | 135800 | 5923190500 | 22350 | 22350 | 22350 | 22350 | 170 |
| 336 | 20250116 | 135700 | 5919391000 | 22350 | 22350 | 22400 | 22300 | 195 |
| 337 | 20250116 | 135600 | 5915031850 | 22300 | 22350 | 22350 | 22300 | 328 |
| 338 | 20250116 | 135500 | 5907714450 | 22350 | 22350 | 22350 | 22350 | 213 |
| 339 | 20250116 | 135400 | 5902953900 | 22350 | 22350 | 22400 | 22350 | 587 |
| 340 | 20250116 | 135300 | 5889833950 | 22350 | 22350 | 22350 | 22350 | 18 |
| 341 | 20250116 | 135200 | 5889431650 | 22350 | 22400 | 22400 | 22300 | 956 |
| 342 | 20250116 | 135100 | 5868066200 | 22350 | 22400 | 22400 | 22350 | 76 |
| 343 | 20250116 | 135000 | 5866366250 | 22350 | 22350 | 22350 | 22350 | 51 |
| 344 | 20250116 | 134900 | 5865226400 | 22350 | 22350 | 22400 | 22350 | 154 |
| 345 | 20250116 | 134800 | 5861784450 | 22350 | 22350 | 22400 | 22350 | 260 |
| 346 | 20250116 | 134700 | 5855964750 | 22400 | 22450 | 22450 | 22350 | 124 |
| 347 | 20250116 | 134600 | 5853186400 | 22450 | 22400 | 22500 | 22400 | 5115 |
| 348 | 20250116 | 134500 | 5738471100 | 22400 | 22350 | 22400 | 22350 | 152 |
| 349 | 20250116 | 134400 | 5735066350 | 22400 | 22350 | 22400 | 22300 | 237 |
| 350 | 20250116 | 134300 | 5729767400 | 22350 | 22300 | 22400 | 22300 | 977 |
| 351 | 20250116 | 134200 | 5707916400 | 22300 | 22300 | 22350 | 22300 | 786 |
| 352 | 20250116 | 134100 | 5690376900 | 22300 | 22350 | 22350 | 22300 | 367 |
| 353 | 20250116 | 134000 | 5682179850 | 22350 | 22400 | 22400 | 22300 | 2228 |
| 354 | 20250116 | 133900 | 5632407050 | 22350 | 22350 | 22400 | 22350 | 131 |
| 355 | 20250116 | 133800 | 5629476650 | 22400 | 22400 | 22400 | 22400 | 200 |
| 356 | 20250116 | 133700 | 5624996650 | 22400 | 22400 | 22400 | 22400 | 299 |
| 357 | 20250116 | 133600 | 5618299050 | 22350 | 22400 | 22400 | 22350 | 48 |
| 358 | 20250116 | 133500 | 5617225800 | 22400 | 22400 | 22400 | 22400 | 26 |
| 359 | 20250116 | 133400 | 5616643400 | 22400 | 22350 | 22400 | 22350 | 105 |
| 360 | 20250116 | 133300 | 5614296450 | 22350 | 22400 | 22400 | 22350 | 1102 |
| 361 | 20250116 | 133200 | 5589612850 | 22400 | 22400 | 22400 | 22400 | 101 |
| 362 | 20250116 | 133100 | 5587350450 | 22350 | 22400 | 22400 | 22350 | 32 |
| 363 | 20250116 | 133000 | 5586635050 | 22350 | 22350 | 22350 | 22300 | 526 |
| 364 | 20250116 | 132900 | 5574879000 | 22350 | 22300 | 22350 | 22300 | 443 |
| 365 | 20250116 | 132800 | 5564978450 | 22300 | 22350 | 22350 | 22300 | 1020 |
| 366 | 20250116 | 132700 | 5542232350 | 22350 | 22300 | 22350 | 22300 | 209 |
| 367 | 20250116 | 132600 | 5537571300 | 22350 | 22350 | 22350 | 22300 | 136 |
| 368 | 20250116 | 132500 | 5534533150 | 22350 | 22300 | 22350 | 22300 | 90 |
| 369 | 20250116 | 132400 | 5532524500 | 22300 | 22350 | 22350 | 22300 | 294 |
| 370 | 20250116 | 132300 | 5525965850 | 22300 | 22350 | 22350 | 22300 | 36 |
| 371 | 20250116 | 132200 | 5525162650 | 22350 | 22300 | 22350 | 22300 | 82 |
| 372 | 20250116 | 132100 | 5523330700 | 22300 | 22350 | 22350 | 22300 | 1114 |
| 373 | 20250116 | 132000 | 5498488150 | 22350 | 22350 | 22400 | 22300 | 1254 |
| 374 | 20250116 | 131900 | 5470462400 | 22350 | 22400 | 22400 | 22350 | 688 |
| 375 | 20250116 | 131800 | 5455082950 | 22400 | 22400 | 22400 | 22350 | 185 |
| 376 | 20250116 | 131700 | 5450940200 | 22400 | 22450 | 22450 | 22350 | 2366 |
| 377 | 20250116 | 131600 | 5397923450 | 22450 | 22500 | 22500 | 22450 | 1283 |
| 378 | 20250116 | 131500 | 5369119900 | 22450 | 22500 | 22500 | 22450 | 2918 |
| 379 | 20250116 | 131400 | 5303593000 | 22500 | 22500 | 22550 | 22450 | 6310 |
| 380 | 20250116 | 131300 | 5161616100 | 22500 | 22400 | 22500 | 22400 | 6926 |
| 381 | 20250116 | 131200 | 5006237250 | 22400 | 22350 | 22400 | 22300 | 184 |
| 382 | 20250116 | 131100 | 5002125650 | 22350 | 22300 | 22350 | 22300 | 544 |
| 383 | 20250116 | 131000 | 4989991500 | 22300 | 22350 | 22350 | 22300 | 25 |
| 384 | 20250116 | 130900 | 4989433950 | 22350 | 22350 | 22350 | 22350 | 406 |
| 385 | 20250116 | 130800 | 4980359850 | 22350 | 22350 | 22350 | 22350 | 459 |
| 386 | 20250116 | 130700 | 4970101200 | 22350 | 22300 | 22350 | 22300 | 203 |
| 387 | 20250116 | 130600 | 4965566350 | 22350 | 22300 | 22350 | 22300 | 31 |
| 388 | 20250116 | 130500 | 4964873550 | 22350 | 22350 | 22350 | 22350 | 612 |
| 389 | 20250116 | 130400 | 4951195350 | 22350 | 22350 | 22350 | 22350 | 269 |
| 390 | 20250116 | 130300 | 4945183200 | 22350 | 22350 | 22350 | 22300 | 1178 |
| 391 | 20250116 | 130200 | 4918864150 | 22300 | 22350 | 22350 | 22300 | 1643 |
| 392 | 20250116 | 130100 | 4882145350 | 22350 | 22300 | 22350 | 22300 | 198 |
| 393 | 20250116 | 130000 | 4877720200 | 22350 | 22350 | 22350 | 22300 | 561 |
| 394 | 20250116 | 125900 | 4865204250 | 22300 | 22300 | 22300 | 22300 | 361 |
| 395 | 20250116 | 125800 | 4857153950 | 22300 | 22300 | 22300 | 22300 | 539 |
| 396 | 20250116 | 125700 | 4845134250 | 22300 | 22300 | 22350 | 22300 | 267 |
| 397 | 20250116 | 125600 | 4839177400 | 22300 | 22300 | 22350 | 22300 | 1068 |
| 398 | 20250116 | 125500 | 4815360350 | 22250 | 22250 | 22250 | 22250 | 40 |
| 399 | 20250116 | 125400 | 4814470350 | 22300 | 22300 | 22300 | 22250 | 432 |
| 400 | 20250116 | 125300 | 4804850050 | 22300 | 22350 | 22350 | 22250 | 191 |
| 401 | 20250116 | 125200 | 4800596250 | 22350 | 22250 | 22350 | 22250 | 253 |
| 402 | 20250116 | 125100 | 4794948300 | 22350 | 22300 | 22350 | 22250 | 190 |
| 403 | 20250116 | 125000 | 4790712350 | 22350 | 22300 | 22350 | 22300 | 389 |
| 404 | 20250116 | 124900 | 4782037000 | 22350 | 22350 | 22350 | 22350 | 759 |
| 405 | 20250116 | 124800 | 4765073350 | 22400 | 22400 | 22400 | 22350 | 522 |
| 406 | 20250116 | 124700 | 4753380650 | 22400 | 22350 | 22400 | 22350 | 576 |
| 407 | 20250116 | 124600 | 4740491700 | 22400 | 22300 | 22400 | 22300 | 1658 |
| 408 | 20250116 | 124500 | 4703369400 | 22350 | 22400 | 22400 | 22300 | 1822 |
| 409 | 20250116 | 124400 | 4662588350 | 22400 | 22350 | 22400 | 22250 | 5938 |
| 410 | 20250116 | 124300 | 4529709700 | 22300 | 22150 | 22300 | 22150 | 9567 |
| 411 | 20250116 | 124200 | 4316697150 | 22150 | 22200 | 22200 | 22150 | 499 |
| 412 | 20250116 | 124100 | 4305643800 | 22150 | 22150 | 22150 | 22150 | 136 |
| 413 | 20250116 | 124000 | 4302631400 | 22200 | 22200 | 22200 | 22200 | 1 |
| 414 | 20250116 | 123900 | 4302609200 | 22200 | 22150 | 22200 | 22150 | 16 |
| 415 | 20250116 | 123800 | 4302254050 | 22150 | 22150 | 22150 | 22150 | 170 |
| 416 | 20250116 | 123700 | 4298488550 | 22200 | 22200 | 22200 | 22200 | 1 |
| 417 | 20250116 | 123600 | 4298466350 | 22150 | 22200 | 22200 | 22150 | 136 |
| 418 | 20250116 | 123500 | 4295449650 | 22150 | 22200 | 22200 | 22150 | 34 |
| 419 | 20250116 | 123400 | 4294696050 | 22200 | 22200 | 22200 | 22200 | 48 |
| 420 | 20250116 | 123300 | 4293630450 | 22200 | 22200 | 22200 | 22150 | 139 |
| 421 | 20250116 | 123200 | 4290545850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 422 | 20250116 | 123100 | 4290545850 | 22200 | 22150 | 22200 | 22150 | 100 |
| 423 | 20250116 | 123000 | 4288327500 | 22150 | 22150 | 22200 | 22150 | 116 |
| 424 | 20250116 | 122900 | 4285757600 | 22150 | 22150 | 22150 | 22150 | 223 |
| 425 | 20250116 | 122800 | 4280818150 | 22150 | 22150 | 22150 | 22150 | 327 |
| 426 | 20250116 | 122700 | 4273575100 | 22150 | 22150 | 22150 | 22150 | 367 |
| 427 | 20250116 | 122600 | 4265446050 | 22150 | 22150 | 22150 | 22150 | 33 |
| 428 | 20250116 | 122500 | 4264715100 | 22150 | 22100 | 22150 | 22100 | 32 |
| 429 | 20250116 | 122400 | 4264007500 | 22150 | 22100 | 22150 | 22100 | 119 |
| 430 | 20250116 | 122300 | 4261377100 | 22150 | 22150 | 22150 | 22150 | 30 |
| 431 | 20250116 | 122200 | 4260712600 | 22150 | 22100 | 22150 | 22100 | 91 |
| 432 | 20250116 | 122100 | 4258701000 | 22100 | 22200 | 22200 | 22100 | 262 |
| 433 | 20250116 | 122000 | 4252897350 | 22200 | 22150 | 22200 | 22150 | 45 |
| 434 | 20250116 | 121900 | 4251899550 | 22200 | 22200 | 22200 | 22200 | 85 |
| 435 | 20250116 | 121800 | 4250012550 | 22200 | 22100 | 22200 | 22100 | 187 |
| 436 | 20250116 | 121700 | 4245869200 | 22100 | 22100 | 22100 | 22100 | 27 |
| 437 | 20250116 | 121600 | 4245272500 | 22150 | 22150 | 22150 | 22150 | 1 |
| 438 | 20250116 | 121500 | 4245250350 | 22150 | 22150 | 22150 | 22150 | 9 |
| 439 | 20250116 | 121400 | 4245051000 | 22100 | 22150 | 22150 | 22100 | 124 |
| 440 | 20250116 | 121300 | 4242305600 | 22100 | 22150 | 22150 | 22100 | 124 |
| 441 | 20250116 | 121200 | 4239560200 | 22150 | 22100 | 22150 | 22100 | 70 |
| 442 | 20250116 | 121100 | 4238010900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 443 | 20250116 | 121000 | 4238010900 | 22100 | 22100 | 22100 | 22100 | 18 |
| 444 | 20250116 | 120900 | 4237613100 | 22100 | 22150 | 22150 | 22100 | 41 |
| 445 | 20250116 | 120800 | 4236706150 | 22150 | 22150 | 22150 | 22150 | 14 |
| 446 | 20250116 | 120700 | 4236396050 | 22150 | 22100 | 22150 | 22100 | 13 |
| 447 | 20250116 | 120600 | 4236108650 | 22100 | 22150 | 22150 | 22100 | 34 |
| 448 | 20250116 | 120500 | 4235356750 | 22100 | 22100 | 22100 | 22100 | 55 |
| 449 | 20250116 | 120400 | 4234141250 | 22100 | 22100 | 22100 | 22100 | 69 |
| 450 | 20250116 | 120300 | 4232616350 | 22100 | 22150 | 22150 | 22100 | 11 |
| 451 | 20250116 | 120200 | 4232372750 | 22100 | 22100 | 22100 | 22100 | 76 |
| 452 | 20250116 | 120100 | 4230693150 | 22100 | 22150 | 22150 | 22100 | 16 |
| 453 | 20250116 | 120000 | 4230339400 | 22150 | 22050 | 22150 | 22050 | 175 |
| 454 | 20250116 | 115900 | 4226473500 | 22100 | 22100 | 22100 | 22100 | 274 |
| 455 | 20250116 | 115800 | 4220418100 | 22100 | 22150 | 22150 | 22100 | 29 |
| 456 | 20250116 | 115700 | 4219776950 | 22100 | 22100 | 22150 | 22100 | 510 |
| 457 | 20250116 | 115600 | 4208505450 | 22150 | 22150 | 22150 | 22150 | 216 |
| 458 | 20250116 | 115500 | 4203721050 | 22200 | 22200 | 22200 | 22200 | 1153 |
| 459 | 20250116 | 115400 | 4178124450 | 22200 | 22200 | 22200 | 22200 | 385 |
| 460 | 20250116 | 115300 | 4169577450 | 22150 | 22150 | 22150 | 22150 | 26 |
| 461 | 20250116 | 115200 | 4169001550 | 22200 | 22200 | 22200 | 22200 | 15 |
| 462 | 20250116 | 115100 | 4168668550 | 22200 | 22200 | 22200 | 22200 | 21 |
| 463 | 20250116 | 115000 | 4168202350 | 22150 | 22150 | 22150 | 22150 | 52 |
| 464 | 20250116 | 114900 | 4167050550 | 22150 | 22150 | 22150 | 22100 | 149 |
| 465 | 20250116 | 114800 | 4163750900 | 22100 | 22150 | 22150 | 22100 | 34 |
| 466 | 20250116 | 114700 | 4162998950 | 22100 | 22150 | 22150 | 22100 | 30 |
| 467 | 20250116 | 114600 | 4162335600 | 22100 | 22200 | 22200 | 22100 | 431 |
| 468 | 20250116 | 114500 | 4152790900 | 22200 | 22200 | 22200 | 22150 | 69 |
| 469 | 20250116 | 114400 | 4151260300 | 22250 | 22200 | 22250 | 22200 | 6 |
| 470 | 20250116 | 114300 | 4151126850 | 22150 | 22150 | 22200 | 22150 | 155 |
| 471 | 20250116 | 114200 | 4147693350 | 22200 | 22200 | 22250 | 22200 | 301 |
| 472 | 20250116 | 114100 | 4141010950 | 22200 | 22200 | 22200 | 22200 | 417 |
| 473 | 20250116 | 114000 | 4131753550 | 22200 | 22150 | 22200 | 22100 | 187 |
| 474 | 20250116 | 113900 | 4127612250 | 22150 | 22150 | 22150 | 22150 | 50 |
| 475 | 20250116 | 113800 | 4126504750 | 22100 | 22150 | 22150 | 22100 | 99 |
| 476 | 20250116 | 113700 | 4124315100 | 22100 | 22150 | 22150 | 22100 | 323 |
| 477 | 20250116 | 113600 | 4117161800 | 22150 | 22150 | 22150 | 22150 | 67 |
| 478 | 20250116 | 113500 | 4115677750 | 22150 | 22100 | 22150 | 22100 | 67 |
| 479 | 20250116 | 113400 | 4114194900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 480 | 20250116 | 113300 | 4114194900 | 22150 | 22100 | 22250 | 22100 | 2697 |
| 481 | 20250116 | 113200 | 4054340500 | 22100 | 22100 | 22150 | 22100 | 248 |
| 482 | 20250116 | 113100 | 4048858700 | 22100 | 22100 | 22100 | 22100 | 70 |
| 483 | 20250116 | 113000 | 4047311700 | 22100 | 22150 | 22150 | 22100 | 22 |
| 484 | 20250116 | 112900 | 4046824900 | 22100 | 22100 | 22100 | 22100 | 124 |
| 485 | 20250116 | 112800 | 4044084500 | 22150 | 22150 | 22150 | 22150 | 6 |
| 486 | 20250116 | 112700 | 4043951600 | 22150 | 22050 | 22150 | 22050 | 334 |
| 487 | 20250116 | 112600 | 4036584950 | 22100 | 22100 | 22100 | 22100 | 649 |
| 488 | 20250116 | 112500 | 4022242050 | 22100 | 22150 | 22150 | 22100 | 68 |
| 489 | 20250116 | 112400 | 4020737600 | 22150 | 22150 | 22150 | 22100 | 63 |
| 490 | 20250116 | 112300 | 4019344350 | 22150 | 22100 | 22150 | 22100 | 1533 |
| 491 | 20250116 | 112200 | 3985461550 | 22050 | 22050 | 22050 | 22050 | 238 |
| 492 | 20250116 | 112100 | 3980213650 | 22000 | 22000 | 22050 | 22000 | 74 |
| 493 | 20250116 | 112000 | 3978585100 | 22000 | 22000 | 22000 | 22000 | 336 |
| 494 | 20250116 | 111900 | 3971193100 | 22000 | 22050 | 22050 | 22000 | 85 |
| 495 | 20250116 | 111800 | 3969322100 | 22050 | 22050 | 22050 | 22050 | 232 |
| 496 | 20250116 | 111700 | 3964206500 | 22050 | 22050 | 22050 | 22050 | 51 |
| 497 | 20250116 | 111600 | 3963081950 | 22050 | 22050 | 22050 | 22000 | 73 |
| 498 | 20250116 | 111500 | 3961474450 | 22050 | 22000 | 22050 | 22000 | 141 |
| 499 | 20250116 | 111400 | 3958370800 | 22050 | 22000 | 22050 | 22000 | 135 |
| 500 | 20250116 | 111300 | 3955400700 | 22050 | 22050 | 22050 | 22000 | 217 |
| 501 | 20250116 | 111200 | 3950621850 | 22050 | 22100 | 22100 | 22050 | 329 |
| 502 | 20250116 | 111100 | 3943366250 | 22050 | 22050 | 22050 | 22050 | 328 |
| 503 | 20250116 | 111000 | 3936133850 | 22050 | 22050 | 22050 | 22050 | 83 |
| 504 | 20250116 | 110900 | 3934303700 | 22050 | 22050 | 22050 | 22000 | 82 |
| 505 | 20250116 | 110800 | 3932496600 | 22050 | 22000 | 22050 | 22000 | 84 |
| 506 | 20250116 | 110700 | 3930647150 | 22000 | 22050 | 22050 | 22000 | 1145 |
| 507 | 20250116 | 110600 | 3905419850 | 22100 | 22050 | 22100 | 22050 | 239 |
| 508 | 20250116 | 110500 | 3900149100 | 22100 | 22100 | 22100 | 22100 | 102 |
| 509 | 20250116 | 110400 | 3897894900 | 22100 | 22100 | 22100 | 22100 | 245 |
| 510 | 20250116 | 110300 | 3892480400 | 22100 | 22050 | 22100 | 22050 | 346 |
| 511 | 20250116 | 110200 | 3884841050 | 22050 | 22050 | 22050 | 22050 | 864 |
| 512 | 20250116 | 110100 | 3865789850 | 22100 | 22050 | 22100 | 22050 | 74 |
| 513 | 20250116 | 110000 | 3864157950 | 22050 | 22100 | 22100 | 22050 | 104 |
| 514 | 20250116 | 105900 | 3861864100 | 22050 | 22100 | 22100 | 22000 | 1219 |
| 515 | 20250116 | 105800 | 3834984950 | 22100 | 22050 | 22100 | 22050 | 103 |
| 516 | 20250116 | 105700 | 3832709850 | 22100 | 22100 | 22150 | 22100 | 355 |
| 517 | 20250116 | 105600 | 3824863650 | 22100 | 22100 | 22100 | 22100 | 42 |
| 518 | 20250116 | 105500 | 3823935450 | 22100 | 22150 | 22150 | 22100 | 1284 |
| 519 | 20250116 | 105400 | 3795558500 | 22150 | 22200 | 22200 | 22150 | 33 |
| 520 | 20250116 | 105300 | 3794827050 | 22100 | 22150 | 22150 | 22100 | 124 |
| 521 | 20250116 | 105200 | 3792080500 | 22100 | 22200 | 22200 | 22100 | 140 |
| 522 | 20250116 | 105100 | 3788974900 | 22150 | 22150 | 22150 | 22150 | 617 |
| 523 | 20250116 | 105000 | 3775308350 | 22150 | 22200 | 22200 | 22150 | 623 |
| 524 | 20250116 | 104900 | 3761507150 | 22200 | 22150 | 22200 | 22150 | 73 |
| 525 | 20250116 | 104800 | 3759889050 | 22150 | 22200 | 22200 | 22150 | 122 |
| 526 | 20250116 | 104700 | 3757185150 | 22200 | 22250 | 22250 | 22150 | 1791 |
| 527 | 20250116 | 104600 | 3717424100 | 22250 | 22250 | 22300 | 22250 | 768 |
| 528 | 20250116 | 104500 | 3700335900 | 22250 | 22250 | 22300 | 22200 | 1569 |
| 529 | 20250116 | 104400 | 3665403450 | 22200 | 22200 | 22250 | 22200 | 5352 |
| 530 | 20250116 | 104300 | 3546582800 | 22150 | 22050 | 22150 | 22050 | 3684 |
| 531 | 20250116 | 104200 | 3465146450 | 22050 | 22100 | 22100 | 22050 | 159 |
| 532 | 20250116 | 104100 | 3461637400 | 22100 | 22050 | 22150 | 22050 | 61 |
| 533 | 20250116 | 104000 | 3460291300 | 22050 | 22100 | 22150 | 22050 | 502 |
| 534 | 20250116 | 103900 | 3449215050 | 22150 | 22100 | 22150 | 22100 | 550 |
| 535 | 20250116 | 103800 | 3437058800 | 22150 | 22100 | 22150 | 22100 | 144 |
| 536 | 20250116 | 103700 | 3433874200 | 22100 | 22100 | 22100 | 22100 | 77 |
| 537 | 20250116 | 103600 | 3432172500 | 22150 | 22100 | 22150 | 22100 | 185 |
| 538 | 20250116 | 103500 | 3428077700 | 22150 | 22100 | 22150 | 22100 | 31 |
| 539 | 20250116 | 103400 | 3427391550 | 22100 | 22100 | 22150 | 22100 | 102 |
| 540 | 20250116 | 103300 | 3425137200 | 22100 | 22100 | 22150 | 22100 | 573 |
| 541 | 20250116 | 103200 | 3412473200 | 22100 | 22100 | 22150 | 22100 | 505 |
| 542 | 20250116 | 103100 | 3401312450 | 22150 | 22150 | 22150 | 22100 | 94 |
| 543 | 20250116 | 103000 | 3399231550 | 22200 | 22200 | 22200 | 22200 | 172 |
| 544 | 20250116 | 102900 | 3395413150 | 22200 | 22200 | 22200 | 22100 | 309 |
| 545 | 20250116 | 102800 | 3388555950 | 22100 | 22200 | 22200 | 22100 | 330 |
| 546 | 20250116 | 102700 | 3381244700 | 22200 | 22150 | 22200 | 22100 | 155 |
| 547 | 20250116 | 102600 | 3377810850 | 22150 | 22150 | 22150 | 22050 | 649 |
| 548 | 20250116 | 102500 | 3363461550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 549 | 20250116 | 102400 | 3363461550 | 22150 | 22200 | 22200 | 22150 | 706 |
| 550 | 20250116 | 102300 | 3347788450 | 22200 | 22150 | 22200 | 22150 | 252 |
| 551 | 20250116 | 102200 | 3342206550 | 22150 | 22100 | 22200 | 22100 | 4031 |
| 552 | 20250116 | 102100 | 3252746250 | 22150 | 22100 | 22150 | 22100 | 65 |
| 553 | 20250116 | 102000 | 3251309100 | 22150 | 22100 | 22150 | 22050 | 360 |
| 554 | 20250116 | 101900 | 3243351500 | 22100 | 22100 | 22150 | 22100 | 544 |
| 555 | 20250116 | 101800 | 3231305700 | 22150 | 22100 | 22150 | 22100 | 56 |
| 556 | 20250116 | 101700 | 3230066350 | 22100 | 22150 | 22150 | 22100 | 36 |
| 557 | 20250116 | 101600 | 3229270700 | 22150 | 22150 | 22150 | 22150 | 138 |
| 558 | 20250116 | 101500 | 3226214000 | 22150 | 22150 | 22150 | 22150 | 108 |
| 559 | 20250116 | 101400 | 3223821800 | 22150 | 22150 | 22150 | 22100 | 138 |
| 560 | 20250116 | 101300 | 3220770300 | 22150 | 22150 | 22200 | 22100 | 904 |
| 561 | 20250116 | 101200 | 3200790250 | 22150 | 22200 | 22200 | 22150 | 181 |
| 562 | 20250116 | 101100 | 3196778800 | 22150 | 22200 | 22200 | 22150 | 543 |
| 563 | 20250116 | 101000 | 3184743700 | 22200 | 22150 | 22200 | 22150 | 16 |
| 564 | 20250116 | 100900 | 3184389100 | 22150 | 22150 | 22150 | 22150 | 469 |
| 565 | 20250116 | 100800 | 3174000750 | 22150 | 22200 | 22200 | 22150 | 171 |
| 566 | 20250116 | 100700 | 3170213050 | 22150 | 22150 | 22150 | 22150 | 73 |
| 567 | 20250116 | 100600 | 3168596100 | 22150 | 22150 | 22200 | 22150 | 34 |
| 568 | 20250116 | 100500 | 3167842800 | 22150 | 22150 | 22150 | 22150 | 307 |
| 569 | 20250116 | 100400 | 3161042750 | 22150 | 22200 | 22200 | 22150 | 342 |
| 570 | 20250116 | 100300 | 3153466150 | 22200 | 22200 | 22200 | 22150 | 126 |
| 571 | 20250116 | 100200 | 3150671500 | 22200 | 22150 | 22200 | 22150 | 338 |
| 572 | 20250116 | 100100 | 3143170900 | 22200 | 22200 | 22200 | 22200 | 142 |
| 573 | 20250116 | 100000 | 3140018500 | 22200 | 22150 | 22250 | 22100 | 1697 |
| 574 | 20250116 | 095900 | 3102359550 | 22150 | 22200 | 22200 | 22150 | 269 |
| 575 | 20250116 | 095800 | 3096390700 | 22150 | 22150 | 22150 | 22150 | 224 |
| 576 | 20250116 | 095700 | 3091429100 | 22100 | 22200 | 22200 | 22100 | 845 |
| 577 | 20250116 | 095600 | 3072712800 | 22200 | 22200 | 22200 | 22150 | 383 |
| 578 | 20250116 | 095500 | 3064217700 | 22200 | 22150 | 22200 | 22150 | 334 |
| 579 | 20250116 | 095400 | 3056818900 | 22200 | 22200 | 22200 | 22100 | 599 |
| 580 | 20250116 | 095300 | 3043530500 | 22100 | 22100 | 22100 | 22100 | 542 |
| 581 | 20250116 | 095200 | 3031552300 | 22150 | 22150 | 22150 | 22100 | 1439 |
| 582 | 20250116 | 095100 | 2999728500 | 22150 | 22100 | 22150 | 22100 | 857 |
| 583 | 20250116 | 095000 | 2980753500 | 22100 | 22100 | 22100 | 22100 | 137 |
| 584 | 20250116 | 094900 | 2977725800 | 22100 | 22150 | 22150 | 22100 | 327 |
| 585 | 20250116 | 094800 | 2970499050 | 22150 | 22150 | 22150 | 22000 | 2124 |
| 586 | 20250116 | 094700 | 2923661850 | 22200 | 22150 | 22200 | 22100 | 185 |
| 587 | 20250116 | 094600 | 2919563550 | 22150 | 22200 | 22200 | 22100 | 451 |
| 588 | 20250116 | 094500 | 2909568950 | 22200 | 22200 | 22200 | 22100 | 612 |
| 589 | 20250116 | 094400 | 2896038300 | 22200 | 22100 | 22200 | 22100 | 1368 |
| 590 | 20250116 | 094300 | 2865739000 | 22100 | 22150 | 22150 | 22100 | 8 |
| 591 | 20250116 | 094200 | 2865561900 | 22100 | 22100 | 22150 | 22100 | 754 |
| 592 | 20250116 | 094100 | 2848896150 | 22100 | 22050 | 22150 | 22050 | 1732 |
| 593 | 20250116 | 094000 | 2810692200 | 22050 | 22150 | 22150 | 22050 | 535 |
| 594 | 20250116 | 093900 | 2798865350 | 22150 | 22100 | 22150 | 22100 | 105 |
| 595 | 20250116 | 093800 | 2796540600 | 22150 | 22150 | 22150 | 22150 | 109 |
| 596 | 20250116 | 093700 | 2794126250 | 22150 | 22100 | 22150 | 22100 | 356 |
| 597 | 20250116 | 093600 | 2786253100 | 22100 | 22100 | 22150 | 22100 | 500 |
| 598 | 20250116 | 093500 | 2775202500 | 22050 | 22100 | 22100 | 22050 | 334 |
| 599 | 20250116 | 093400 | 2767831850 | 22100 | 22100 | 22100 | 22050 | 456 |
| 600 | 20250116 | 093300 | 2757758250 | 22200 | 22100 | 22200 | 22000 | 1571 |
| 601 | 20250116 | 093200 | 2723071600 | 22100 | 22100 | 22100 | 21950 | 1244 |
| 602 | 20250116 | 093100 | 2695668200 | 22100 | 22150 | 22150 | 22100 | 86 |
| 603 | 20250116 | 093000 | 2693764450 | 22150 | 22200 | 22200 | 22100 | 62 |
| 604 | 20250116 | 092900 | 2692390650 | 22200 | 22050 | 22200 | 21950 | 1835 |
| 605 | 20250116 | 092800 | 2651845500 | 22050 | 22050 | 22100 | 21900 | 5694 |
| 606 | 20250116 | 092700 | 2526687400 | 22050 | 22100 | 22100 | 22050 | 1047 |
| 607 | 20250116 | 092600 | 2503596450 | 22100 | 22150 | 22150 | 22050 | 306 |
| 608 | 20250116 | 092500 | 2496822850 | 22100 | 22100 | 22150 | 22050 | 1898 |
| 609 | 20250116 | 092400 | 2454881300 | 22100 | 22150 | 22150 | 22100 | 2098 |
| 610 | 20250116 | 092300 | 2408500100 | 22150 | 22200 | 22250 | 22150 | 1236 |
| 611 | 20250116 | 092200 | 2381115400 | 22200 | 22200 | 22200 | 22150 | 298 |
| 612 | 20250116 | 092100 | 2374500000 | 22250 | 22150 | 22250 | 22150 | 1140 |
| 613 | 20250116 | 092000 | 2349215250 | 22150 | 22150 | 22250 | 22150 | 974 |
| 614 | 20250116 | 091900 | 2327595050 | 22150 | 22300 | 22300 | 22150 | 1983 |
| 615 | 20250116 | 091800 | 2283518650 | 22250 | 22300 | 22300 | 22250 | 967 |
| 616 | 20250116 | 091700 | 2261972050 | 22350 | 22250 | 22350 | 22250 | 693 |
| 617 | 20250116 | 091600 | 2246502800 | 22300 | 22300 | 22350 | 22250 | 538 |
| 618 | 20250116 | 091500 | 2234504450 | 22300 | 22300 | 22300 | 22250 | 1009 |
| 619 | 20250116 | 091400 | 2212011350 | 22250 | 22450 | 22450 | 22250 | 1527 |
| 620 | 20250116 | 091300 | 2177904350 | 22350 | 22300 | 22450 | 22300 | 2862 |
| 621 | 20250116 | 091200 | 2113861200 | 22300 | 22350 | 22350 | 22250 | 3084 |
| 622 | 20250116 | 091100 | 2045005550 | 22350 | 22350 | 22350 | 22250 | 2518 |
| 623 | 20250116 | 091000 | 1988801600 | 22350 | 22300 | 22350 | 22200 | 1329 |
| 624 | 20250116 | 090900 | 1959159700 | 22250 | 22150 | 22250 | 22150 | 1562 |
| 625 | 20250116 | 090800 | 1924482000 | 22100 | 22100 | 22100 | 22050 | 936 |
| 626 | 20250116 | 090700 | 1903796650 | 22100 | 22200 | 22200 | 22100 | 1261 |
| 627 | 20250116 | 090600 | 1875911750 | 22200 | 22200 | 22250 | 22150 | 4027 |
| 628 | 20250116 | 090500 | 1786543000 | 22150 | 22300 | 22300 | 22150 | 4471 |
| 629 | 20250116 | 090400 | 1687249400 | 22300 | 22400 | 22500 | 22300 | 5606 |
| 630 | 20250116 | 090300 | 1561781700 | 22550 | 22350 | 22550 | 22250 | 25005 |
| 631 | 20250116 | 090200 | 1000428900 | 22350 | 22300 | 22500 | 22300 | 10865 |
| 632 | 20250116 | 090100 | 757028300 | 22300 | 22350 | 22450 | 22250 | 13751 |
| 633 | 20250116 | 090000 | 449141800 | 22350 | 22200 | 22400 | 22200 | 20180 |