28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 184700 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 11882 |
| 3 | 20250102 | 184600 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 4 | 20250102 | 184500 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 5 | 20250102 | 184400 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 6 | 20250102 | 184300 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 7 | 20250102 | 184200 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 8 | 20250102 | 184100 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 9 | 20250102 | 184000 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 10 | 20250102 | 183900 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 11 | 20250102 | 183800 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 12 | 20250102 | 183700 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 13 | 20250102 | 183600 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 14 | 20250102 | 183500 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 15 | 20250102 | 183400 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 16 | 20250102 | 183300 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 17 | 20250102 | 183200 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 18 | 20250102 | 183100 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 19 | 20250102 | 183000 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 20 | 20250102 | 182900 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 21 | 20250102 | 182800 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 22 | 20250102 | 182700 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 23 | 20250102 | 182600 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 24 | 20250102 | 182500 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 25 | 20250102 | 182400 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 26 | 20250102 | 182300 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 27 | 20250102 | 182200 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 28 | 20250102 | 182100 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 29 | 20250102 | 182000 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 30 | 20250102 | 181900 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 31 | 20250102 | 181800 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 32 | 20250102 | 181700 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 11882 |
| 33 | 20250102 | 181600 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 34 | 20250102 | 181500 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 35 | 20250102 | 181400 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 36 | 20250102 | 181300 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 37 | 20250102 | 181200 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 38 | 20250102 | 181100 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 39 | 20250102 | 181000 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 40 | 20250102 | 180900 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 41 | 20250102 | 180800 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 42 | 20250102 | 180700 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 43 | 20250102 | 180600 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 44 | 20250102 | 180500 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 45 | 20250102 | 180400 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 46 | 20250102 | 180300 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 47 | 20250102 | 180200 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 48 | 20250102 | 180100 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 49 | 20250102 | 180000 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 50 | 20250102 | 175900 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 51 | 20250102 | 175800 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 52 | 20250102 | 175700 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 53 | 20250102 | 175600 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 54 | 20250102 | 175500 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 55 | 20250102 | 175400 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 56 | 20250102 | 175300 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 57 | 20250102 | 175200 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 58 | 20250102 | 175100 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 59 | 20250102 | 175000 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 60 | 20250102 | 174900 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 61 | 20250102 | 174800 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 62 | 20250102 | 174700 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 11882 |
| 63 | 20250102 | 174600 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 64 | 20250102 | 174500 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 65 | 20250102 | 174400 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 66 | 20250102 | 174300 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 67 | 20250102 | 174200 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 68 | 20250102 | 174100 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 69 | 20250102 | 174000 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 70 | 20250102 | 173900 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 71 | 20250102 | 173800 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 72 | 20250102 | 173700 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 73 | 20250102 | 173600 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 74 | 20250102 | 173500 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 75 | 20250102 | 173400 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 76 | 20250102 | 173300 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 77 | 20250102 | 173200 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 78 | 20250102 | 173100 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 79 | 20250102 | 173000 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 80 | 20250102 | 172900 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 81 | 20250102 | 172800 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 82 | 20250102 | 172700 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 83 | 20250102 | 172600 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 84 | 20250102 | 172500 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 85 | 20250102 | 172400 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 86 | 20250102 | 172300 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 87 | 20250102 | 172200 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 88 | 20250102 | 172100 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 89 | 20250102 | 172000 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 90 | 20250102 | 171900 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 91 | 20250102 | 171800 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 92 | 20250102 | 171700 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 11882 |
| 93 | 20250102 | 171600 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 94 | 20250102 | 171500 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 95 | 20250102 | 171400 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 96 | 20250102 | 171300 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 97 | 20250102 | 171200 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 98 | 20250102 | 171100 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 99 | 20250102 | 171000 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 100 | 20250102 | 170900 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 101 | 20250102 | 170800 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 102 | 20250102 | 170700 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 103 | 20250102 | 170600 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 104 | 20250102 | 170500 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 105 | 20250102 | 170400 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 106 | 20250102 | 170300 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 107 | 20250102 | 170200 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 108 | 20250102 | 170100 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 109 | 20250102 | 170000 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 110 | 20250102 | 165900 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 111 | 20250102 | 165800 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 112 | 20250102 | 165700 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 113 | 20250102 | 165600 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 114 | 20250102 | 165500 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 115 | 20250102 | 165400 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 116 | 20250102 | 165300 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 117 | 20250102 | 165200 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 118 | 20250102 | 165100 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 119 | 20250102 | 165000 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 120 | 20250102 | 164900 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 121 | 20250102 | 164800 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 122 | 20250102 | 164700 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 11882 |
| 123 | 20250102 | 164600 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 124 | 20250102 | 164500 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 125 | 20250102 | 164400 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 126 | 20250102 | 164300 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 127 | 20250102 | 164200 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 128 | 20250102 | 164100 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 129 | 20250102 | 164000 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 130 | 20250102 | 163900 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 131 | 20250102 | 163800 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 132 | 20250102 | 163700 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 133 | 20250102 | 163600 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 134 | 20250102 | 163500 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 135 | 20250102 | 163400 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 136 | 20250102 | 163300 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 137 | 20250102 | 163200 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 138 | 20250102 | 163100 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 139 | 20250102 | 163000 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 140 | 20250102 | 162900 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 141 | 20250102 | 162800 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 142 | 20250102 | 162700 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 143 | 20250102 | 162600 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 144 | 20250102 | 162500 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 145 | 20250102 | 162400 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 146 | 20250102 | 162300 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 147 | 20250102 | 162200 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 148 | 20250102 | 162100 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 149 | 20250102 | 162000 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 150 | 20250102 | 161900 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 151 | 20250102 | 161800 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 152 | 20250102 | 161700 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 11882 |
| 153 | 20250102 | 161600 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 154 | 20250102 | 161500 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 155 | 20250102 | 161400 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 156 | 20250102 | 161300 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 157 | 20250102 | 161200 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 158 | 20250102 | 161100 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 159 | 20250102 | 161000 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 160 | 20250102 | 160900 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 161 | 20250102 | 160800 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 162 | 20250102 | 160700 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 163 | 20250102 | 160600 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 164 | 20250102 | 160500 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 165 | 20250102 | 160400 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 166 | 20250102 | 160300 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 167 | 20250102 | 160200 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 168 | 20250102 | 160100 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 169 | 20250102 | 160000 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 170 | 20250102 | 155900 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 171 | 20250102 | 155800 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 172 | 20250102 | 155700 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 173 | 20250102 | 155600 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 174 | 20250102 | 155500 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 175 | 20250102 | 155400 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 176 | 20250102 | 155300 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 177 | 20250102 | 155200 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 178 | 20250102 | 155100 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 179 | 20250102 | 155000 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 180 | 20250102 | 154900 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 181 | 20250102 | 154800 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 182 | 20250102 | 154700 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 11882 |
| 183 | 20250102 | 154600 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 184 | 20250102 | 154500 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 185 | 20250102 | 154400 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 186 | 20250102 | 154300 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 187 | 20250102 | 154200 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 188 | 20250102 | 154100 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 189 | 20250102 | 154000 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 190 | 20250102 | 153900 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 191 | 20250102 | 153800 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 192 | 20250102 | 153700 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 193 | 20250102 | 153600 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 194 | 20250102 | 153500 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 195 | 20250102 | 153400 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 196 | 20250102 | 153300 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 197 | 20250102 | 153200 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 198 | 20250102 | 153100 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 0 |
| 199 | 20250102 | 153000 | 5987662120 | 17350 | 17350 | 17350 | 17350 | 11882 |
| 200 | 20250102 | 152900 | 5781509420 | 17340 | 17340 | 17340 | 17340 | 0 |
| 201 | 20250102 | 152800 | 5781509420 | 17340 | 17340 | 17340 | 17340 | 0 |
| 202 | 20250102 | 152700 | 5781509420 | 17340 | 17340 | 17340 | 17340 | 0 |
| 203 | 20250102 | 152600 | 5781509420 | 17340 | 17340 | 17340 | 17340 | 0 |
| 204 | 20250102 | 152500 | 5781509420 | 17340 | 17340 | 17340 | 17340 | 0 |
| 205 | 20250102 | 152400 | 5781509420 | 17340 | 17340 | 17340 | 17340 | 0 |
| 206 | 20250102 | 152300 | 5781509420 | 17340 | 17340 | 17340 | 17340 | 0 |
| 207 | 20250102 | 152200 | 5781509420 | 17340 | 17340 | 17340 | 17340 | 0 |
| 208 | 20250102 | 152100 | 5781509420 | 17340 | 17340 | 17340 | 17340 | 0 |
| 209 | 20250102 | 152000 | 5781509420 | 17340 | 17340 | 17340 | 17340 | 0 |
| 210 | 20250102 | 151900 | 5781509420 | 17340 | 17330 | 17340 | 17330 | 1905 |
| 211 | 20250102 | 151800 | 5748487870 | 17330 | 17330 | 17340 | 17280 | 1270 |
| 212 | 20250102 | 151700 | 5726499580 | 17330 | 17310 | 17330 | 17240 | 2786 |
| 213 | 20250102 | 151600 | 5678309320 | 17310 | 17320 | 17330 | 17260 | 2144 |
| 214 | 20250102 | 151500 | 5641182520 | 17320 | 17260 | 17330 | 17250 | 2363 |
| 215 | 20250102 | 151400 | 5600354860 | 17260 | 17240 | 17270 | 17220 | 1896 |
| 216 | 20250102 | 151300 | 5567662390 | 17220 | 17250 | 17260 | 17220 | 2863 |
| 217 | 20250102 | 151200 | 5518309300 | 17250 | 17240 | 17260 | 17230 | 2434 |
| 218 | 20250102 | 151100 | 5476346970 | 17230 | 17230 | 17240 | 17230 | 2219 |
| 219 | 20250102 | 151000 | 5438108910 | 17240 | 17230 | 17240 | 17230 | 1225 |
| 220 | 20250102 | 150900 | 5416998570 | 17230 | 17240 | 17270 | 17230 | 2182 |
| 221 | 20250102 | 150800 | 5379385360 | 17230 | 17230 | 17240 | 17230 | 2869 |
| 222 | 20250102 | 150700 | 5329949040 | 17230 | 17240 | 17240 | 17220 | 2136 |
| 223 | 20250102 | 150600 | 5293144950 | 17220 | 17240 | 17240 | 17220 | 2450 |
| 224 | 20250102 | 150500 | 5250930870 | 17240 | 17250 | 17260 | 17240 | 3259 |
| 225 | 20250102 | 150400 | 5194716830 | 17250 | 17260 | 17270 | 17250 | 1572 |
| 226 | 20250102 | 150300 | 5167586140 | 17270 | 17270 | 17270 | 17260 | 1973 |
| 227 | 20250102 | 150200 | 5133532020 | 17270 | 17280 | 17280 | 17260 | 1689 |
| 228 | 20250102 | 150100 | 5104373420 | 17270 | 17270 | 17280 | 17260 | 1743 |
| 229 | 20250102 | 150000 | 5074276090 | 17280 | 17280 | 17280 | 17260 | 1645 |
| 230 | 20250102 | 145900 | 5045871150 | 17260 | 17270 | 17270 | 17260 | 1886 |
| 231 | 20250102 | 145800 | 5013307200 | 17270 | 17290 | 17290 | 17260 | 1659 |
| 232 | 20250102 | 145700 | 4984656840 | 17260 | 17280 | 17280 | 17260 | 3870 |
| 233 | 20250102 | 145600 | 4917829730 | 17280 | 17290 | 17300 | 17280 | 1849 |
| 234 | 20250102 | 145500 | 4885862700 | 17290 | 17270 | 17290 | 17270 | 1580 |
| 235 | 20250102 | 145400 | 4858560680 | 17280 | 17280 | 17290 | 17270 | 1592 |
| 236 | 20250102 | 145300 | 4831057320 | 17270 | 17290 | 17300 | 17270 | 1868 |
| 237 | 20250102 | 145200 | 4798777200 | 17270 | 17290 | 17300 | 17270 | 1918 |
| 238 | 20250102 | 145100 | 4765623830 | 17290 | 17270 | 17300 | 17270 | 1807 |
| 239 | 20250102 | 145000 | 4734395020 | 17270 | 17280 | 17290 | 17270 | 1596 |
| 240 | 20250102 | 144900 | 4706818650 | 17290 | 17290 | 17300 | 17270 | 1564 |
| 241 | 20250102 | 144800 | 4679793640 | 17290 | 17290 | 17290 | 17270 | 1772 |
| 242 | 20250102 | 144700 | 4649166820 | 17290 | 17270 | 17290 | 17260 | 1949 |
| 243 | 20250102 | 144600 | 4615493270 | 17280 | 17280 | 17300 | 17270 | 1747 |
| 244 | 20250102 | 144500 | 4585304370 | 17280 | 17270 | 17290 | 17270 | 1687 |
| 245 | 20250102 | 144400 | 4556156860 | 17280 | 17280 | 17290 | 17260 | 1819 |
| 246 | 20250102 | 144300 | 4524740580 | 17280 | 17270 | 17280 | 17260 | 2751 |
| 247 | 20250102 | 144200 | 4477234760 | 17270 | 17270 | 17280 | 17270 | 1196 |
| 248 | 20250102 | 144100 | 4456577120 | 17270 | 17270 | 17290 | 17270 | 1907 |
| 249 | 20250102 | 144000 | 4423634880 | 17280 | 17290 | 17290 | 17270 | 1576 |
| 250 | 20250102 | 143900 | 4396401300 | 17300 | 17280 | 17310 | 17270 | 1595 |
| 251 | 20250102 | 143800 | 4368826890 | 17270 | 17300 | 17310 | 17270 | 2760 |
| 252 | 20250102 | 143700 | 4321114450 | 17300 | 17280 | 17340 | 17260 | 1742 |
| 253 | 20250102 | 143600 | 4291001260 | 17290 | 17290 | 17290 | 17260 | 1651 |
| 254 | 20250102 | 143500 | 4262482650 | 17290 | 17300 | 17310 | 17260 | 6286 |
| 255 | 20250102 | 143400 | 4153749730 | 17310 | 17320 | 17330 | 17310 | 4857 |
| 256 | 20250102 | 143300 | 4069632270 | 17330 | 17320 | 17360 | 17320 | 1930 |
| 257 | 20250102 | 143200 | 4036192320 | 17320 | 17360 | 17360 | 17320 | 1743 |
| 258 | 20250102 | 143100 | 4005996240 | 17350 | 17350 | 17360 | 17320 | 2166 |
| 259 | 20250102 | 143000 | 3968431140 | 17350 | 17330 | 17360 | 17330 | 1694 |
| 260 | 20250102 | 142900 | 3939042540 | 17330 | 17370 | 17370 | 17330 | 1218 |
| 261 | 20250102 | 142800 | 3917919030 | 17370 | 17390 | 17390 | 17340 | 1352 |
| 262 | 20250102 | 142700 | 3894453520 | 17390 | 17370 | 17400 | 17340 | 1693 |
| 263 | 20250102 | 142600 | 3865050930 | 17370 | 17380 | 17390 | 17340 | 1148 |
| 264 | 20250102 | 142500 | 3845121100 | 17390 | 17390 | 17400 | 17340 | 1514 |
| 265 | 20250102 | 142400 | 3818822440 | 17400 | 17390 | 17400 | 17340 | 1186 |
| 266 | 20250102 | 142300 | 3798215910 | 17390 | 17360 | 17400 | 17340 | 1614 |
| 267 | 20250102 | 142200 | 3770167720 | 17370 | 17360 | 17370 | 17350 | 1318 |
| 268 | 20250102 | 142100 | 3747283790 | 17360 | 17370 | 17380 | 17350 | 1302 |
| 269 | 20250102 | 142000 | 3724675660 | 17340 | 17350 | 17370 | 17340 | 1714 |
| 270 | 20250102 | 141900 | 3694930110 | 17350 | 17330 | 17370 | 17330 | 1169 |
| 271 | 20250102 | 141800 | 3674653520 | 17330 | 17360 | 17360 | 17330 | 982 |
| 272 | 20250102 | 141700 | 3657620150 | 17330 | 17360 | 17380 | 17330 | 1174 |
| 273 | 20250102 | 141600 | 3637250860 | 17330 | 17360 | 17390 | 17330 | 1587 |
| 274 | 20250102 | 141500 | 3609708710 | 17360 | 17360 | 17370 | 17330 | 962 |
| 275 | 20250102 | 141400 | 3593019430 | 17380 | 17370 | 17390 | 17330 | 1959 |
| 276 | 20250102 | 141300 | 3558996360 | 17370 | 17330 | 17380 | 17330 | 1798 |
| 277 | 20250102 | 141200 | 3527790590 | 17360 | 17340 | 17370 | 17320 | 1384 |
| 278 | 20250102 | 141100 | 3503798890 | 17330 | 17340 | 17350 | 17310 | 1329 |
| 279 | 20250102 | 141000 | 3480770580 | 17340 | 17330 | 17340 | 17310 | 1204 |
| 280 | 20250102 | 140900 | 3459911240 | 17320 | 17340 | 17360 | 17310 | 1276 |
| 281 | 20250102 | 140800 | 3437800690 | 17330 | 17350 | 17350 | 17320 | 1283 |
| 282 | 20250102 | 140700 | 3415557410 | 17350 | 17320 | 17360 | 17310 | 1282 |
| 283 | 20250102 | 140600 | 3393332470 | 17330 | 17330 | 17360 | 17310 | 1310 |
| 284 | 20250102 | 140500 | 3370623810 | 17320 | 17330 | 17330 | 17310 | 1279 |
| 285 | 20250102 | 140400 | 3348479510 | 17330 | 17330 | 17340 | 17320 | 1394 |
| 286 | 20250102 | 140300 | 3324324970 | 17340 | 17350 | 17390 | 17330 | 1583 |
| 287 | 20250102 | 140200 | 3296851230 | 17350 | 17360 | 17360 | 17330 | 1732 |
| 288 | 20250102 | 140100 | 3266800380 | 17360 | 17360 | 17390 | 17350 | 1431 |
| 289 | 20250102 | 140000 | 3241960490 | 17360 | 17360 | 17390 | 17350 | 1273 |
| 290 | 20250102 | 135900 | 3219851920 | 17350 | 17370 | 17390 | 17350 | 1295 |
| 291 | 20250102 | 135800 | 3197364620 | 17370 | 17380 | 17400 | 17350 | 1424 |
| 292 | 20250102 | 135700 | 3172625540 | 17380 | 17370 | 17390 | 17360 | 873 |
| 293 | 20250102 | 135600 | 3157460630 | 17380 | 17360 | 17380 | 17360 | 1570 |
| 294 | 20250102 | 135500 | 3130193690 | 17360 | 17370 | 17390 | 17360 | 624 |
| 295 | 20250102 | 135400 | 3119353970 | 17370 | 17400 | 17410 | 17370 | 1051 |
| 296 | 20250102 | 135300 | 3101085380 | 17400 | 17380 | 17410 | 17360 | 1598 |
| 297 | 20250102 | 135200 | 3073305870 | 17370 | 17370 | 17380 | 17360 | 1013 |
| 298 | 20250102 | 135100 | 3055711970 | 17370 | 17370 | 17380 | 17370 | 920 |
| 299 | 20250102 | 135000 | 3039728240 | 17390 | 17410 | 17410 | 17370 | 891 |
| 300 | 20250102 | 134900 | 3024233880 | 17390 | 17370 | 17420 | 17360 | 988 |
| 301 | 20250102 | 134800 | 3007067230 | 17370 | 17350 | 17400 | 17350 | 998 |
| 302 | 20250102 | 134700 | 2989731140 | 17350 | 17380 | 17390 | 17350 | 1194 |
| 303 | 20250102 | 134600 | 2968989350 | 17380 | 17390 | 17400 | 17380 | 1063 |
| 304 | 20250102 | 134500 | 2950509280 | 17390 | 17420 | 17420 | 17390 | 979 |
| 305 | 20250102 | 134400 | 2933472510 | 17420 | 17390 | 17430 | 17390 | 1035 |
| 306 | 20250102 | 134300 | 2915465270 | 17390 | 17410 | 17410 | 17390 | 1087 |
| 307 | 20250102 | 134200 | 2896556090 | 17400 | 17430 | 17430 | 17400 | 959 |
| 308 | 20250102 | 134100 | 2879862300 | 17410 | 17420 | 17430 | 17410 | 1562 |
| 309 | 20250102 | 134000 | 2852653810 | 17430 | 17420 | 17440 | 17410 | 1080 |
| 310 | 20250102 | 133900 | 2833838750 | 17420 | 17430 | 17460 | 17420 | 799 |
| 311 | 20250102 | 133800 | 2819914020 | 17450 | 17420 | 17450 | 17420 | 1267 |
| 312 | 20250102 | 133700 | 2797831680 | 17450 | 17450 | 17450 | 17420 | 1091 |
| 313 | 20250102 | 133600 | 2778810150 | 17430 | 17420 | 17460 | 17420 | 1074 |
| 314 | 20250102 | 133500 | 2760084430 | 17420 | 17450 | 17460 | 17420 | 680 |
| 315 | 20250102 | 133400 | 2748226620 | 17450 | 17450 | 17470 | 17430 | 984 |
| 316 | 20250102 | 133300 | 2731056730 | 17470 | 17450 | 17470 | 17450 | 699 |
| 317 | 20250102 | 133200 | 2718853950 | 17460 | 17470 | 17480 | 17450 | 619 |
| 318 | 20250102 | 133100 | 2708045620 | 17450 | 17460 | 17470 | 17450 | 895 |
| 319 | 20250102 | 133000 | 2692422190 | 17470 | 17480 | 17480 | 17460 | 838 |
| 320 | 20250102 | 132900 | 2677785020 | 17470 | 17480 | 17490 | 17470 | 775 |
| 321 | 20250102 | 132800 | 2664242700 | 17490 | 17490 | 17500 | 17480 | 783 |
| 322 | 20250102 | 132700 | 2650553680 | 17480 | 17490 | 17500 | 17480 | 433 |
| 323 | 20250102 | 132600 | 2642984260 | 17480 | 17510 | 17510 | 17480 | 496 |
| 324 | 20250102 | 132500 | 2634306970 | 17510 | 17510 | 17520 | 17500 | 353 |
| 325 | 20250102 | 132400 | 2628126560 | 17500 | 17490 | 17510 | 17490 | 270 |
| 326 | 20250102 | 132300 | 2623402720 | 17490 | 17510 | 17530 | 17490 | 522 |
| 327 | 20250102 | 132200 | 2614263630 | 17520 | 17500 | 17520 | 17490 | 380 |
| 328 | 20250102 | 132100 | 2607611180 | 17500 | 17510 | 17530 | 17500 | 317 |
| 329 | 20250102 | 132000 | 2602059900 | 17510 | 17500 | 17530 | 17500 | 1563 |
| 330 | 20250102 | 131900 | 2574667840 | 17500 | 17500 | 17510 | 17480 | 464 |
| 331 | 20250102 | 131800 | 2566549200 | 17500 | 17480 | 17510 | 17480 | 322 |
| 332 | 20250102 | 131700 | 2560917820 | 17510 | 17490 | 17510 | 17480 | 552 |
| 333 | 20250102 | 131600 | 2551263370 | 17490 | 17490 | 17510 | 17490 | 289 |
| 334 | 20250102 | 131500 | 2546208600 | 17490 | 17510 | 17510 | 17490 | 509 |
| 335 | 20250102 | 131400 | 2537299360 | 17510 | 17500 | 17510 | 17500 | 534 |
| 336 | 20250102 | 131300 | 2527952250 | 17500 | 17510 | 17520 | 17500 | 796 |
| 337 | 20250102 | 131200 | 2514014540 | 17500 | 17480 | 17530 | 17470 | 497 |
| 338 | 20250102 | 131100 | 2505317280 | 17480 | 17500 | 17520 | 17480 | 543 |
| 339 | 20250102 | 131000 | 2495814370 | 17500 | 17500 | 17500 | 17500 | 256 |
| 340 | 20250102 | 130900 | 2491334370 | 17500 | 17530 | 17530 | 17500 | 355 |
| 341 | 20250102 | 130800 | 2485119270 | 17510 | 17500 | 17530 | 17500 | 216 |
| 342 | 20250102 | 130700 | 2481338810 | 17530 | 17500 | 17540 | 17500 | 924 |
| 343 | 20250102 | 130600 | 2465160630 | 17500 | 17490 | 17560 | 17480 | 1146 |
| 344 | 20250102 | 130500 | 2445076450 | 17490 | 17500 | 17510 | 17490 | 342 |
| 345 | 20250102 | 130400 | 2439091550 | 17500 | 17530 | 17530 | 17500 | 204 |
| 346 | 20250102 | 130300 | 2435518830 | 17520 | 17530 | 17570 | 17520 | 481 |
| 347 | 20250102 | 130200 | 2427087150 | 17570 | 17530 | 17570 | 17530 | 366 |
| 348 | 20250102 | 130100 | 2420671010 | 17540 | 17480 | 17570 | 17480 | 1267 |
| 349 | 20250102 | 130000 | 2398477910 | 17510 | 17500 | 17510 | 17480 | 355 |
| 350 | 20250102 | 125900 | 2392266520 | 17510 | 17520 | 17520 | 17500 | 443 |
| 351 | 20250102 | 125800 | 2384510490 | 17510 | 17500 | 17520 | 17500 | 341 |
| 352 | 20250102 | 125700 | 2378539620 | 17520 | 17510 | 17520 | 17480 | 526 |
| 353 | 20250102 | 125600 | 2369330770 | 17480 | 17480 | 17510 | 17470 | 576 |
| 354 | 20250102 | 125500 | 2359256380 | 17480 | 17480 | 17500 | 17480 | 246 |
| 355 | 20250102 | 125400 | 2354956280 | 17470 | 17480 | 17510 | 17470 | 291 |
| 356 | 20250102 | 125300 | 2349871440 | 17480 | 17480 | 17520 | 17470 | 786 |
| 357 | 20250102 | 125200 | 2336122430 | 17490 | 17490 | 17510 | 17480 | 391 |
| 358 | 20250102 | 125100 | 2329281170 | 17490 | 17510 | 17520 | 17490 | 470 |
| 359 | 20250102 | 125000 | 2321057990 | 17520 | 17500 | 17520 | 17490 | 305 |
| 360 | 20250102 | 124900 | 2315720220 | 17500 | 17510 | 17510 | 17500 | 353 |
| 361 | 20250102 | 124800 | 2309539960 | 17520 | 17520 | 17530 | 17510 | 410 |
| 362 | 20250102 | 124700 | 2302357520 | 17520 | 17520 | 17520 | 17510 | 284 |
| 363 | 20250102 | 124600 | 2297382340 | 17510 | 17520 | 17520 | 17510 | 442 |
| 364 | 20250102 | 124500 | 2289639870 | 17520 | 17550 | 17570 | 17520 | 418 |
| 365 | 20250102 | 124400 | 2282308610 | 17550 | 17570 | 17570 | 17550 | 663 |
| 366 | 20250102 | 124300 | 2270667870 | 17570 | 17580 | 17580 | 17570 | 790 |
| 367 | 20250102 | 124200 | 2256786840 | 17600 | 17580 | 17600 | 17570 | 379 |
| 368 | 20250102 | 124100 | 2250124140 | 17570 | 17590 | 17610 | 17570 | 850 |
| 369 | 20250102 | 124000 | 2235179190 | 17590 | 17600 | 17610 | 17590 | 441 |
| 370 | 20250102 | 123900 | 2227415840 | 17600 | 17580 | 17610 | 17580 | 609 |
| 371 | 20250102 | 123800 | 2216699220 | 17580 | 17590 | 17590 | 17580 | 394 |
| 372 | 20250102 | 123700 | 2209771280 | 17580 | 17560 | 17580 | 17560 | 361 |
| 373 | 20250102 | 123600 | 2203430420 | 17560 | 17530 | 17580 | 17530 | 385 |
| 374 | 20250102 | 123500 | 2196675570 | 17540 | 17570 | 17570 | 17530 | 381 |
| 375 | 20250102 | 123400 | 2189994270 | 17570 | 17560 | 17580 | 17550 | 354 |
| 376 | 20250102 | 123300 | 2183777780 | 17570 | 17550 | 17580 | 17550 | 253 |
| 377 | 20250102 | 123200 | 2179335060 | 17550 | 17580 | 17600 | 17550 | 505 |
| 378 | 20250102 | 123100 | 2170465250 | 17570 | 17530 | 17610 | 17530 | 990 |
| 379 | 20250102 | 123000 | 2153055900 | 17530 | 17560 | 17590 | 17530 | 296 |
| 380 | 20250102 | 122900 | 2147858430 | 17550 | 17560 | 17600 | 17550 | 906 |
| 381 | 20250102 | 122800 | 2131944210 | 17560 | 17570 | 17570 | 17560 | 304 |
| 382 | 20250102 | 122700 | 2126603250 | 17580 | 17560 | 17600 | 17530 | 616 |
| 383 | 20250102 | 122600 | 2115786720 | 17570 | 17580 | 17580 | 17570 | 656 |
| 384 | 20250102 | 122500 | 2104258970 | 17580 | 17580 | 17600 | 17580 | 199 |
| 385 | 20250102 | 122400 | 2100759060 | 17570 | 17550 | 17600 | 17550 | 1604 |
| 386 | 20250102 | 122300 | 2072593050 | 17510 | 17510 | 17540 | 17500 | 508 |
| 387 | 20250102 | 122200 | 2063695330 | 17510 | 17510 | 17520 | 17500 | 110 |
| 388 | 20250102 | 122100 | 2061769170 | 17510 | 17620 | 17620 | 17510 | 317 |
| 389 | 20250102 | 122000 | 2056211260 | 17520 | 17530 | 17640 | 17520 | 1006 |
| 390 | 20250102 | 121900 | 2038529230 | 17530 | 17550 | 17560 | 17520 | 369 |
| 391 | 20250102 | 121800 | 2032060680 | 17530 | 17540 | 17580 | 17530 | 537 |
| 392 | 20250102 | 121700 | 2022639310 | 17520 | 17530 | 17560 | 17520 | 298 |
| 393 | 20250102 | 121600 | 2017413840 | 17530 | 17540 | 17540 | 17530 | 472 |
| 394 | 20250102 | 121500 | 2009137440 | 17530 | 17540 | 17540 | 17530 | 152 |
| 395 | 20250102 | 121400 | 2006471880 | 17540 | 17540 | 17590 | 17540 | 405 |
| 396 | 20250102 | 121300 | 1999365920 | 17550 | 17550 | 17570 | 17550 | 5493 |
| 397 | 20250102 | 121200 | 1902945230 | 17550 | 17540 | 17550 | 17540 | 675 |
| 398 | 20250102 | 121100 | 1891101670 | 17540 | 17550 | 17600 | 17540 | 478 |
| 399 | 20250102 | 121000 | 1882710680 | 17550 | 17570 | 17600 | 17550 | 491 |
| 400 | 20250102 | 120900 | 1874090330 | 17580 | 17570 | 17580 | 17550 | 255 |
| 401 | 20250102 | 120800 | 1869612160 | 17560 | 17570 | 17590 | 17550 | 622 |
| 402 | 20250102 | 120700 | 1858686550 | 17570 | 17570 | 17580 | 17560 | 218 |
| 403 | 20250102 | 120600 | 1854855990 | 17570 | 17560 | 17580 | 17550 | 406 |
| 404 | 20250102 | 120500 | 1847725170 | 17560 | 17590 | 17590 | 17550 | 736 |
| 405 | 20250102 | 120400 | 1834804880 | 17580 | 17570 | 17580 | 17560 | 664 |
| 406 | 20250102 | 120300 | 1823140540 | 17580 | 17570 | 17580 | 17570 | 324 |
| 407 | 20250102 | 120200 | 1817445660 | 17570 | 17580 | 17590 | 17570 | 472 |
| 408 | 20250102 | 120100 | 1809148870 | 17590 | 17600 | 17620 | 17590 | 375 |
| 409 | 20250102 | 120000 | 1802547330 | 17600 | 17580 | 17610 | 17570 | 753 |
| 410 | 20250102 | 115900 | 1789295840 | 17580 | 17570 | 17580 | 17570 | 302 |
| 411 | 20250102 | 115800 | 1783989490 | 17570 | 17580 | 17600 | 17570 | 419 |
| 412 | 20250102 | 115700 | 1776624070 | 17580 | 17560 | 17580 | 17560 | 228 |
| 413 | 20250102 | 115600 | 1772617520 | 17560 | 17580 | 17580 | 17560 | 554 |
| 414 | 20250102 | 115500 | 1762881500 | 17580 | 17580 | 17590 | 17580 | 175 |
| 415 | 20250102 | 115400 | 1759804300 | 17580 | 17560 | 17590 | 17560 | 2139 |
| 416 | 20250102 | 115300 | 1722222710 | 17550 | 17550 | 17560 | 17550 | 361 |
| 417 | 20250102 | 115200 | 1715885700 | 17550 | 17550 | 17560 | 17540 | 684 |
| 418 | 20250102 | 115100 | 1703882410 | 17540 | 17540 | 17550 | 17540 | 233 |
| 419 | 20250102 | 115000 | 1699795090 | 17530 | 17530 | 17550 | 17530 | 576 |
| 420 | 20250102 | 114900 | 1689694730 | 17510 | 17510 | 17530 | 17480 | 2171 |
| 421 | 20250102 | 114800 | 1651666480 | 17510 | 17490 | 17510 | 17490 | 583 |
| 422 | 20250102 | 114700 | 1641462530 | 17500 | 17500 | 17500 | 17490 | 425 |
| 423 | 20250102 | 114600 | 1634028570 | 17490 | 17510 | 17510 | 17490 | 382 |
| 424 | 20250102 | 114500 | 1627344380 | 17500 | 17480 | 17500 | 17480 | 400 |
| 425 | 20250102 | 114400 | 1620351680 | 17490 | 17490 | 17490 | 17480 | 317 |
| 426 | 20250102 | 114300 | 1614809290 | 17490 | 17480 | 17520 | 17480 | 932 |
| 427 | 20250102 | 114200 | 1598495120 | 17480 | 17480 | 17490 | 17480 | 325 |
| 428 | 20250102 | 114100 | 1592813050 | 17520 | 17490 | 17530 | 17480 | 660 |
| 429 | 20250102 | 114000 | 1581268200 | 17490 | 17500 | 17540 | 17490 | 333 |
| 430 | 20250102 | 113900 | 1575442730 | 17510 | 17510 | 17520 | 17510 | 452 |
| 431 | 20250102 | 113800 | 1567527770 | 17510 | 17500 | 17520 | 17490 | 656 |
| 432 | 20250102 | 113700 | 1556042680 | 17520 | 17500 | 17520 | 17500 | 132 |
| 433 | 20250102 | 113600 | 1553732050 | 17500 | 17490 | 17520 | 17490 | 430 |
| 434 | 20250102 | 113500 | 1546204820 | 17490 | 17520 | 17520 | 17490 | 201 |
| 435 | 20250102 | 113400 | 1542688100 | 17520 | 17490 | 17540 | 17490 | 371 |
| 436 | 20250102 | 113300 | 1536191070 | 17500 | 17520 | 17540 | 17500 | 1097 |
| 437 | 20250102 | 113200 | 1516987600 | 17530 | 17490 | 17550 | 17490 | 581 |
| 438 | 20250102 | 113100 | 1506808310 | 17510 | 17510 | 17510 | 17490 | 541 |
| 439 | 20250102 | 113000 | 1497340020 | 17490 | 17500 | 17520 | 17490 | 258 |
| 440 | 20250102 | 112900 | 1492826520 | 17500 | 17500 | 17500 | 17490 | 346 |
| 441 | 20250102 | 112800 | 1486771550 | 17500 | 17510 | 17530 | 17500 | 441 |
| 442 | 20250102 | 112700 | 1479048960 | 17510 | 17510 | 17540 | 17510 | 513 |
| 443 | 20250102 | 112600 | 1470061980 | 17510 | 17510 | 17530 | 17510 | 140 |
| 444 | 20250102 | 112500 | 1467610560 | 17510 | 17510 | 17530 | 17510 | 695 |
| 445 | 20250102 | 112400 | 1455435260 | 17530 | 17510 | 17530 | 17510 | 134 |
| 446 | 20250102 | 112300 | 1453088240 | 17530 | 17510 | 17540 | 17510 | 140 |
| 447 | 20250102 | 112200 | 1450636290 | 17520 | 17510 | 17530 | 17510 | 430 |
| 448 | 20250102 | 112100 | 1443105120 | 17530 | 17510 | 17530 | 17510 | 512 |
| 449 | 20250102 | 112000 | 1434134240 | 17510 | 17520 | 17550 | 17510 | 292 |
| 450 | 20250102 | 111900 | 1429019860 | 17520 | 17530 | 17540 | 17520 | 817 |
| 451 | 20250102 | 111800 | 1414698820 | 17530 | 17540 | 17550 | 17530 | 237 |
| 452 | 20250102 | 111700 | 1410541110 | 17540 | 17520 | 17550 | 17520 | 381 |
| 453 | 20250102 | 111600 | 1403864260 | 17530 | 17530 | 17550 | 17520 | 315 |
| 454 | 20250102 | 111500 | 1398342540 | 17530 | 17530 | 17530 | 17520 | 526 |
| 455 | 20250102 | 111400 | 1389124030 | 17530 | 17540 | 17580 | 17520 | 1186 |
| 456 | 20250102 | 111300 | 1368331670 | 17530 | 17530 | 17540 | 17520 | 1482 |
| 457 | 20250102 | 111200 | 1342350840 | 17520 | 17510 | 17600 | 17510 | 176 |
| 458 | 20250102 | 111100 | 1339261720 | 17520 | 17520 | 17600 | 17520 | 505 |
| 459 | 20250102 | 111000 | 1330411980 | 17530 | 17620 | 17620 | 17520 | 778 |
| 460 | 20250102 | 110900 | 1316747680 | 17570 | 17590 | 17630 | 17570 | 1394 |
| 461 | 20250102 | 110800 | 1292210000 | 17630 | 17570 | 17630 | 17570 | 384 |
| 462 | 20250102 | 110700 | 1285462940 | 17630 | 17520 | 17630 | 17520 | 549 |
| 463 | 20250102 | 110600 | 1275806010 | 17580 | 17530 | 17580 | 17520 | 260 |
| 464 | 20250102 | 110500 | 1271250350 | 17540 | 17560 | 17560 | 17530 | 420 |
| 465 | 20250102 | 110400 | 1263880090 | 17560 | 17540 | 17560 | 17520 | 1391 |
| 466 | 20250102 | 110300 | 1239488430 | 17540 | 17570 | 17570 | 17540 | 1371 |
| 467 | 20250102 | 110200 | 1215424790 | 17570 | 17570 | 17580 | 17560 | 207 |
| 468 | 20250102 | 110100 | 1211788090 | 17580 | 17600 | 17600 | 17580 | 1481 |
| 469 | 20250102 | 110000 | 1185743340 | 17600 | 17640 | 17640 | 17600 | 1525 |
| 470 | 20250102 | 105900 | 1158885700 | 17620 | 17620 | 17650 | 17620 | 131 |
| 471 | 20250102 | 105800 | 1156576790 | 17650 | 17630 | 17650 | 17620 | 388 |
| 472 | 20250102 | 105700 | 1149736300 | 17630 | 17650 | 17690 | 17630 | 1164 |
| 473 | 20250102 | 105600 | 1129194470 | 17650 | 17640 | 17680 | 17640 | 258 |
| 474 | 20250102 | 105500 | 1124640330 | 17640 | 17670 | 17690 | 17640 | 2394 |
| 475 | 20250102 | 105400 | 1082337530 | 17670 | 17690 | 17700 | 17640 | 346 |
| 476 | 20250102 | 105300 | 1076223380 | 17650 | 17660 | 17700 | 17640 | 266 |
| 477 | 20250102 | 105200 | 1071523700 | 17660 | 17660 | 17690 | 17650 | 982 |
| 478 | 20250102 | 105100 | 1054170040 | 17660 | 17660 | 17660 | 17630 | 287 |
| 479 | 20250102 | 105000 | 1049106730 | 17670 | 17690 | 17690 | 17620 | 545 |
| 480 | 20250102 | 104900 | 1039494310 | 17630 | 17650 | 17680 | 17630 | 672 |
| 481 | 20250102 | 104800 | 1027631540 | 17660 | 17680 | 17680 | 17650 | 1836 |
| 482 | 20250102 | 104700 | 995209770 | 17670 | 17680 | 17680 | 17650 | 465 |
| 483 | 20250102 | 104600 | 986997860 | 17680 | 17670 | 17690 | 17650 | 134 |
| 484 | 20250102 | 104500 | 984630000 | 17660 | 17670 | 17670 | 17650 | 891 |
| 485 | 20250102 | 104400 | 968890370 | 17670 | 17730 | 17730 | 17670 | 1016 |
| 486 | 20250102 | 104300 | 950910520 | 17700 | 17710 | 17730 | 17700 | 1378 |
| 487 | 20250102 | 104200 | 926507030 | 17700 | 17720 | 17730 | 17700 | 1060 |
| 488 | 20250102 | 104100 | 907732010 | 17720 | 17710 | 17740 | 17690 | 2106 |
| 489 | 20250102 | 104000 | 870416320 | 17710 | 17710 | 17710 | 17690 | 175 |
| 490 | 20250102 | 103900 | 867317480 | 17670 | 17730 | 17740 | 17670 | 1379 |
| 491 | 20250102 | 103800 | 842887130 | 17730 | 17710 | 17730 | 17700 | 2857 |
| 492 | 20250102 | 103700 | 792264990 | 17710 | 17660 | 17710 | 17650 | 1996 |
| 493 | 20250102 | 103600 | 756969450 | 17670 | 17680 | 17680 | 17660 | 37 |
| 494 | 20250102 | 103500 | 756315790 | 17640 | 17660 | 17690 | 17630 | 369 |
| 495 | 20250102 | 103400 | 749801890 | 17660 | 17690 | 17690 | 17650 | 907 |
| 496 | 20250102 | 103300 | 733782350 | 17700 | 17660 | 17710 | 17650 | 1464 |
| 497 | 20250102 | 103200 | 707886270 | 17650 | 17700 | 17700 | 17650 | 933 |
| 498 | 20250102 | 103100 | 691397300 | 17670 | 17710 | 17710 | 17670 | 143 |
| 499 | 20250102 | 103000 | 688866790 | 17680 | 17720 | 17720 | 17680 | 2459 |
| 500 | 20250102 | 102900 | 645366140 | 17720 | 17640 | 17720 | 17640 | 2573 |
| 501 | 20250102 | 102800 | 599848200 | 17650 | 17640 | 17650 | 17640 | 199 |
| 502 | 20250102 | 102700 | 596337350 | 17640 | 17650 | 17650 | 17640 | 289 |
| 503 | 20250102 | 102600 | 591236610 | 17650 | 17640 | 17670 | 17630 | 1684 |
| 504 | 20250102 | 102500 | 561521830 | 17640 | 17650 | 17650 | 17640 | 1052 |
| 505 | 20250102 | 102400 | 542963820 | 17640 | 17620 | 17650 | 17620 | 3500 |
| 506 | 20250102 | 102300 | 481258660 | 17620 | 17620 | 17640 | 17620 | 769 |
| 507 | 20250102 | 102200 | 467699690 | 17620 | 17580 | 17640 | 17580 | 1294 |
| 508 | 20250102 | 102100 | 444908370 | 17570 | 17560 | 17580 | 17560 | 1032 |
| 509 | 20250102 | 102000 | 426778640 | 17560 | 17510 | 17560 | 17490 | 4382 |
| 510 | 20250102 | 101900 | 350043950 | 17510 | 17560 | 17560 | 17510 | 1250 |
| 511 | 20250102 | 101800 | 328115100 | 17560 | 17550 | 17560 | 17540 | 396 |
| 512 | 20250102 | 101700 | 321165270 | 17550 | 17530 | 17550 | 17530 | 348 |
| 513 | 20250102 | 101600 | 315062690 | 17530 | 17480 | 17530 | 17480 | 1495 |
| 514 | 20250102 | 101500 | 288908080 | 17470 | 17440 | 17500 | 17440 | 1487 |
| 515 | 20250102 | 101400 | 262942610 | 17440 | 17390 | 17440 | 17390 | 720 |
| 516 | 20250102 | 101300 | 250402880 | 17390 | 17380 | 17390 | 17360 | 748 |
| 517 | 20250102 | 101200 | 237413450 | 17360 | 17400 | 17410 | 17360 | 527 |
| 518 | 20250102 | 101100 | 228258690 | 17410 | 17410 | 17410 | 17370 | 334 |
| 519 | 20250102 | 101000 | 222450280 | 17420 | 17360 | 17420 | 17350 | 1099 |
| 520 | 20250102 | 100900 | 203339980 | 17410 | 17430 | 17430 | 17360 | 164 |
| 521 | 20250102 | 100800 | 200489690 | 17340 | 17360 | 17430 | 17340 | 658 |
| 522 | 20250102 | 100700 | 189068760 | 17370 | 17350 | 17450 | 17350 | 505 |
| 523 | 20250102 | 100600 | 180292620 | 17330 | 17310 | 17390 | 17310 | 443 |
| 524 | 20250102 | 100500 | 172610200 | 17310 | 17320 | 17340 | 17300 | 1542 |
| 525 | 20250102 | 100400 | 145923560 | 17320 | 17340 | 17340 | 17310 | 586 |
| 526 | 20250102 | 100300 | 135766820 | 17340 | 17340 | 17360 | 17330 | 1395 |
| 527 | 20250102 | 100200 | 111576660 | 17340 | 17380 | 17390 | 17340 | 912 |
| 528 | 20250102 | 100100 | 95735670 | 17390 | 17470 | 17470 | 17390 | 2750 |
| 529 | 20250102 | 100000 | 47818150 | 17480 | 17380 | 17490 | 17380 | 2735 |