33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250103 | 193100 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 1801 |
| 3 | 20250103 | 193000 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 4 | 20250103 | 192900 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 5 | 20250103 | 192800 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 6 | 20250103 | 192700 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 7 | 20250103 | 192600 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 8 | 20250103 | 192500 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 9 | 20250103 | 192400 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 10 | 20250103 | 192300 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 11 | 20250103 | 192200 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 12 | 20250103 | 192100 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 13 | 20250103 | 192000 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 14 | 20250103 | 191900 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 15 | 20250103 | 191800 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 16 | 20250103 | 191700 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 17 | 20250103 | 191600 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 18 | 20250103 | 191500 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 19 | 20250103 | 191400 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 20 | 20250103 | 191300 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 21 | 20250103 | 191200 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 22 | 20250103 | 191100 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 23 | 20250103 | 191000 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 24 | 20250103 | 190900 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 25 | 20250103 | 190800 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 26 | 20250103 | 190700 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 27 | 20250103 | 190600 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 28 | 20250103 | 190500 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 29 | 20250103 | 190400 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 30 | 20250103 | 190300 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 31 | 20250103 | 190200 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 32 | 20250103 | 190100 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 1801 |
| 33 | 20250103 | 190000 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 34 | 20250103 | 185900 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 35 | 20250103 | 185800 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 36 | 20250103 | 185700 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 37 | 20250103 | 185600 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 38 | 20250103 | 185500 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 39 | 20250103 | 185400 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 40 | 20250103 | 185300 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 41 | 20250103 | 185200 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 42 | 20250103 | 185100 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 43 | 20250103 | 185000 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 44 | 20250103 | 184900 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 45 | 20250103 | 184800 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 46 | 20250103 | 184700 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 47 | 20250103 | 184600 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 48 | 20250103 | 184500 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 49 | 20250103 | 184400 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 50 | 20250103 | 184300 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 51 | 20250103 | 184200 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 52 | 20250103 | 184100 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 53 | 20250103 | 184000 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 54 | 20250103 | 183900 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 55 | 20250103 | 183800 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 56 | 20250103 | 183700 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 57 | 20250103 | 183600 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 58 | 20250103 | 183500 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 59 | 20250103 | 183400 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 60 | 20250103 | 183300 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 61 | 20250103 | 183200 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 62 | 20250103 | 183100 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 1801 |
| 63 | 20250103 | 183000 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 64 | 20250103 | 182900 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 65 | 20250103 | 182800 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 66 | 20250103 | 182700 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 67 | 20250103 | 182600 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 68 | 20250103 | 182500 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 69 | 20250103 | 182400 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 70 | 20250103 | 182300 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 71 | 20250103 | 182200 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 72 | 20250103 | 182100 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 73 | 20250103 | 182000 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 74 | 20250103 | 181900 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 75 | 20250103 | 181800 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 76 | 20250103 | 181700 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 77 | 20250103 | 181600 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 78 | 20250103 | 181500 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 79 | 20250103 | 181400 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 80 | 20250103 | 181300 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 81 | 20250103 | 181200 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 82 | 20250103 | 181100 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 83 | 20250103 | 181000 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 84 | 20250103 | 180900 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 85 | 20250103 | 180800 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 86 | 20250103 | 180700 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 87 | 20250103 | 180600 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 88 | 20250103 | 180500 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 89 | 20250103 | 180400 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 90 | 20250103 | 180300 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 91 | 20250103 | 180200 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 92 | 20250103 | 180100 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 1801 |
| 93 | 20250103 | 180000 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 94 | 20250103 | 175900 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 95 | 20250103 | 175800 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 96 | 20250103 | 175700 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 97 | 20250103 | 175600 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 98 | 20250103 | 175500 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 99 | 20250103 | 175400 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 100 | 20250103 | 175300 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 101 | 20250103 | 175200 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 102 | 20250103 | 175100 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 103 | 20250103 | 175000 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 104 | 20250103 | 174900 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 105 | 20250103 | 174800 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 106 | 20250103 | 174700 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 107 | 20250103 | 174600 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 108 | 20250103 | 174500 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 109 | 20250103 | 174400 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 110 | 20250103 | 174300 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 111 | 20250103 | 174200 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 112 | 20250103 | 174100 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 113 | 20250103 | 174000 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 114 | 20250103 | 173900 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 115 | 20250103 | 173800 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 116 | 20250103 | 173700 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 117 | 20250103 | 173600 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 118 | 20250103 | 173500 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 119 | 20250103 | 173400 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 120 | 20250103 | 173300 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 121 | 20250103 | 173200 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 122 | 20250103 | 173100 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 1801 |
| 123 | 20250103 | 173000 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 124 | 20250103 | 172900 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 125 | 20250103 | 172800 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 126 | 20250103 | 172700 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 127 | 20250103 | 172600 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 128 | 20250103 | 172500 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 129 | 20250103 | 172400 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 130 | 20250103 | 172300 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 131 | 20250103 | 172200 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 132 | 20250103 | 172100 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 133 | 20250103 | 172000 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 134 | 20250103 | 171900 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 135 | 20250103 | 171800 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 136 | 20250103 | 171700 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 137 | 20250103 | 171600 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 138 | 20250103 | 171500 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 139 | 20250103 | 171400 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 140 | 20250103 | 171300 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 141 | 20250103 | 171200 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 142 | 20250103 | 171100 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 143 | 20250103 | 171000 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 144 | 20250103 | 170900 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 145 | 20250103 | 170800 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 146 | 20250103 | 170700 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 147 | 20250103 | 170600 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 148 | 20250103 | 170500 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 149 | 20250103 | 170400 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 150 | 20250103 | 170300 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 151 | 20250103 | 170200 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 152 | 20250103 | 170100 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 1801 |
| 153 | 20250103 | 170000 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 154 | 20250103 | 165900 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 155 | 20250103 | 165800 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 156 | 20250103 | 165700 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 157 | 20250103 | 165600 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 158 | 20250103 | 165500 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 159 | 20250103 | 165400 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 160 | 20250103 | 165300 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 161 | 20250103 | 165200 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 162 | 20250103 | 165100 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 163 | 20250103 | 165000 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 164 | 20250103 | 164900 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 165 | 20250103 | 164800 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 166 | 20250103 | 164700 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 167 | 20250103 | 164600 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 168 | 20250103 | 164500 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 169 | 20250103 | 164400 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 170 | 20250103 | 164300 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 171 | 20250103 | 164200 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 172 | 20250103 | 164100 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 173 | 20250103 | 164000 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 174 | 20250103 | 163900 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 175 | 20250103 | 163800 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 176 | 20250103 | 163700 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 177 | 20250103 | 163600 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 178 | 20250103 | 163500 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 179 | 20250103 | 163400 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 180 | 20250103 | 163300 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 181 | 20250103 | 163200 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 182 | 20250103 | 163100 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 1801 |
| 183 | 20250103 | 163000 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 184 | 20250103 | 162900 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 185 | 20250103 | 162800 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 186 | 20250103 | 162700 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 187 | 20250103 | 162600 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 188 | 20250103 | 162500 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 189 | 20250103 | 162400 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 190 | 20250103 | 162300 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 191 | 20250103 | 162200 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 192 | 20250103 | 162100 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 193 | 20250103 | 162000 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 194 | 20250103 | 161900 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 195 | 20250103 | 161800 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 196 | 20250103 | 161700 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 197 | 20250103 | 161600 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 198 | 20250103 | 161500 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 199 | 20250103 | 161400 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 200 | 20250103 | 161300 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 201 | 20250103 | 161200 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 202 | 20250103 | 161100 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 203 | 20250103 | 161000 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 204 | 20250103 | 160900 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 205 | 20250103 | 160800 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 206 | 20250103 | 160700 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 207 | 20250103 | 160600 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 208 | 20250103 | 160500 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 209 | 20250103 | 160400 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 210 | 20250103 | 160300 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 211 | 20250103 | 160200 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 212 | 20250103 | 160100 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 1801 |
| 213 | 20250103 | 160000 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 214 | 20250103 | 155900 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 215 | 20250103 | 155800 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 216 | 20250103 | 155700 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 217 | 20250103 | 155600 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 218 | 20250103 | 155500 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 219 | 20250103 | 155400 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 220 | 20250103 | 155300 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 221 | 20250103 | 155200 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 222 | 20250103 | 155100 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 223 | 20250103 | 155000 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 224 | 20250103 | 154900 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 225 | 20250103 | 154800 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 226 | 20250103 | 154700 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 227 | 20250103 | 154600 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 228 | 20250103 | 154500 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 229 | 20250103 | 154400 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 230 | 20250103 | 154300 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 231 | 20250103 | 154200 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 232 | 20250103 | 154100 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 233 | 20250103 | 154000 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 234 | 20250103 | 153900 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 235 | 20250103 | 153800 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 236 | 20250103 | 153700 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 237 | 20250103 | 153600 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 238 | 20250103 | 153500 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 239 | 20250103 | 153400 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 240 | 20250103 | 153300 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 241 | 20250103 | 153200 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 242 | 20250103 | 153100 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 1801 |
| 243 | 20250103 | 153000 | 2753482120 | 14900 | 14900 | 14900 | 14900 | 1801 |
| 244 | 20250103 | 152900 | 2726647220 | 14950 | 14950 | 14950 | 14950 | 0 |
| 245 | 20250103 | 152800 | 2726647220 | 14950 | 14950 | 14950 | 14950 | 0 |
| 246 | 20250103 | 152700 | 2726647220 | 14950 | 14950 | 14950 | 14950 | 0 |
| 247 | 20250103 | 152600 | 2726647220 | 14950 | 14950 | 14950 | 14950 | 0 |
| 248 | 20250103 | 152500 | 2726647220 | 14950 | 14950 | 14950 | 14950 | 0 |
| 249 | 20250103 | 152400 | 2726647220 | 14950 | 14950 | 14950 | 14950 | 0 |
| 250 | 20250103 | 152300 | 2726647220 | 14950 | 14950 | 14950 | 14950 | 0 |
| 251 | 20250103 | 152200 | 2726647220 | 14950 | 14950 | 14950 | 14950 | 0 |
| 252 | 20250103 | 152100 | 2726647220 | 14950 | 14950 | 14950 | 14950 | 0 |
| 253 | 20250103 | 152000 | 2726647220 | 14950 | 14950 | 14950 | 14950 | 0 |
| 254 | 20250103 | 151900 | 2726647220 | 14950 | 14910 | 14950 | 14910 | 707 |
| 255 | 20250103 | 151800 | 2716089020 | 14920 | 14920 | 14930 | 14900 | 1896 |
| 256 | 20250103 | 151700 | 2687813340 | 14930 | 14930 | 14930 | 14930 | 238 |
| 257 | 20250103 | 151600 | 2684260000 | 14930 | 14950 | 14950 | 14920 | 1367 |
| 258 | 20250103 | 151500 | 2663839930 | 14960 | 14970 | 14970 | 14960 | 110 |
| 259 | 20250103 | 151400 | 2662194230 | 14990 | 14990 | 14990 | 14970 | 20 |
| 260 | 20250103 | 151300 | 2661894710 | 14990 | 14990 | 14990 | 14990 | 1 |
| 261 | 20250103 | 151200 | 2661879720 | 15000 | 14990 | 15000 | 14990 | 501 |
| 262 | 20250103 | 151100 | 2654369720 | 15000 | 14940 | 15000 | 14940 | 968 |
| 263 | 20250103 | 151000 | 2639858060 | 14980 | 14980 | 14980 | 14950 | 256 |
| 264 | 20250103 | 150900 | 2636029900 | 14980 | 14980 | 14980 | 14950 | 245 |
| 265 | 20250103 | 150800 | 2632366530 | 14950 | 14950 | 14950 | 14950 | 2 |
| 266 | 20250103 | 150700 | 2632336630 | 15000 | 14960 | 15000 | 14940 | 830 |
| 267 | 20250103 | 150600 | 2619891440 | 14970 | 14960 | 14970 | 14950 | 132 |
| 268 | 20250103 | 150500 | 2617917910 | 14960 | 14980 | 14980 | 14960 | 13 |
| 269 | 20250103 | 150400 | 2617723400 | 14980 | 14980 | 14980 | 14980 | 2 |
| 270 | 20250103 | 150300 | 2617693440 | 14960 | 14980 | 14980 | 14950 | 496 |
| 271 | 20250103 | 150200 | 2610278200 | 14990 | 14990 | 14990 | 14950 | 19 |
| 272 | 20250103 | 150100 | 2609993910 | 14940 | 14990 | 14990 | 14940 | 1132 |
| 273 | 20250103 | 150000 | 2593063780 | 14990 | 14990 | 15000 | 14960 | 1126 |
| 274 | 20250103 | 145900 | 2576192700 | 14990 | 14980 | 14990 | 14970 | 201 |
| 275 | 20250103 | 145800 | 2573181810 | 14990 | 14980 | 14990 | 14970 | 474 |
| 276 | 20250103 | 145700 | 2566084000 | 14980 | 14990 | 14990 | 14980 | 409 |
| 277 | 20250103 | 145600 | 2559955180 | 15010 | 15010 | 15010 | 15010 | 1 |
| 278 | 20250103 | 145500 | 2559940170 | 14970 | 15010 | 15060 | 14970 | 2568 |
| 279 | 20250103 | 145400 | 2521441010 | 15070 | 15090 | 15090 | 15010 | 273 |
| 280 | 20250103 | 145300 | 2517339510 | 15090 | 15080 | 15090 | 15070 | 13 |
| 281 | 20250103 | 145200 | 2517143480 | 15100 | 15090 | 15100 | 15070 | 1204 |
| 282 | 20250103 | 145100 | 2498963940 | 15100 | 15060 | 15100 | 15060 | 1316 |
| 283 | 20250103 | 145000 | 2479119200 | 15040 | 15040 | 15040 | 15040 | 0 |
| 284 | 20250103 | 144900 | 2479119200 | 15040 | 15040 | 15040 | 15040 | 20 |
| 285 | 20250103 | 144800 | 2478818400 | 15040 | 15000 | 15040 | 15000 | 1649 |
| 286 | 20250103 | 144700 | 2454078440 | 15020 | 15040 | 15040 | 15020 | 1563 |
| 287 | 20250103 | 144600 | 2430589580 | 15040 | 15070 | 15070 | 15040 | 245 |
| 288 | 20250103 | 144500 | 2426900090 | 15070 | 15030 | 15070 | 15030 | 74 |
| 289 | 20250103 | 144400 | 2425787090 | 15030 | 15050 | 15050 | 15030 | 867 |
| 290 | 20250103 | 144300 | 2412749320 | 15060 | 15080 | 15080 | 15060 | 122 |
| 291 | 20250103 | 144200 | 2410910760 | 15090 | 15090 | 15090 | 15080 | 31 |
| 292 | 20250103 | 144100 | 2410443120 | 15090 | 15090 | 15100 | 15090 | 358 |
| 293 | 20250103 | 144000 | 2405040730 | 15100 | 15090 | 15100 | 15090 | 144 |
| 294 | 20250103 | 143900 | 2402866380 | 15090 | 15100 | 15100 | 15090 | 810 |
| 295 | 20250103 | 143800 | 2390636380 | 15100 | 15070 | 15100 | 15070 | 2716 |
| 296 | 20250103 | 143700 | 2349657600 | 15020 | 15020 | 15060 | 15000 | 3634 |
| 297 | 20250103 | 143600 | 2295015340 | 14990 | 14990 | 15000 | 14980 | 600 |
| 298 | 20250103 | 143500 | 2286022050 | 14990 | 14990 | 14990 | 14990 | 110 |
| 299 | 20250103 | 143400 | 2284373150 | 15000 | 14990 | 15000 | 14990 | 565 |
| 300 | 20250103 | 143300 | 2275898750 | 14980 | 14990 | 14990 | 14980 | 67 |
| 301 | 20250103 | 143200 | 2274894450 | 14990 | 15000 | 15000 | 14990 | 90 |
| 302 | 20250103 | 143100 | 2273544850 | 14990 | 14980 | 14990 | 14980 | 153 |
| 303 | 20250103 | 143000 | 2271252780 | 14980 | 14990 | 14990 | 14970 | 296 |
| 304 | 20250103 | 142900 | 2266819650 | 15000 | 14970 | 15000 | 14970 | 196 |
| 305 | 20250103 | 142800 | 2263882820 | 14980 | 14980 | 14980 | 14970 | 171 |
| 306 | 20250103 | 142700 | 2261322210 | 14970 | 15020 | 15020 | 14970 | 915 |
| 307 | 20250103 | 142600 | 2247600600 | 15020 | 15020 | 15020 | 15020 | 24 |
| 308 | 20250103 | 142500 | 2247240120 | 15030 | 15020 | 15030 | 15010 | 65 |
| 309 | 20250103 | 142400 | 2246263640 | 15020 | 15030 | 15030 | 15020 | 4 |
| 310 | 20250103 | 142300 | 2246203550 | 15030 | 15000 | 15030 | 15000 | 83 |
| 311 | 20250103 | 142200 | 2244956890 | 15030 | 15030 | 15040 | 15030 | 36 |
| 312 | 20250103 | 142100 | 2244415800 | 15030 | 15030 | 15040 | 15030 | 282 |
| 313 | 20250103 | 142000 | 2240177160 | 15030 | 15000 | 15030 | 14990 | 2398 |
| 314 | 20250103 | 141900 | 2204198110 | 14990 | 14980 | 14990 | 14970 | 657 |
| 315 | 20250103 | 141800 | 2194359980 | 14980 | 14990 | 14990 | 14980 | 737 |
| 316 | 20250103 | 141700 | 2183319020 | 15000 | 15000 | 15000 | 15000 | 170 |
| 317 | 20250103 | 141600 | 2180769020 | 15000 | 14990 | 15000 | 14990 | 156 |
| 318 | 20250103 | 141500 | 2178429910 | 15000 | 15000 | 15000 | 14990 | 32 |
| 319 | 20250103 | 141400 | 2177950070 | 15010 | 15000 | 15010 | 15000 | 530 |
| 320 | 20250103 | 141300 | 2170000060 | 15010 | 15040 | 15040 | 15010 | 55 |
| 321 | 20250103 | 141200 | 2169174260 | 15020 | 15030 | 15040 | 15020 | 382 |
| 322 | 20250103 | 141100 | 2163433080 | 15040 | 15040 | 15040 | 15040 | 657 |
| 323 | 20250103 | 141000 | 2153551800 | 15050 | 14980 | 15050 | 14980 | 1514 |
| 324 | 20250103 | 140900 | 2130847280 | 14970 | 14980 | 14980 | 14970 | 35 |
| 325 | 20250103 | 140800 | 2130323080 | 14990 | 14950 | 14990 | 14950 | 151 |
| 326 | 20250103 | 140700 | 2128065590 | 14960 | 14980 | 14990 | 14960 | 1749 |
| 327 | 20250103 | 140600 | 2101880730 | 15000 | 15040 | 15040 | 15000 | 1061 |
| 328 | 20250103 | 140500 | 2085953940 | 15040 | 15070 | 15070 | 15040 | 676 |
| 329 | 20250103 | 140400 | 2075771290 | 15070 | 15060 | 15070 | 15060 | 1073 |
| 330 | 20250103 | 140300 | 2059602260 | 15050 | 15010 | 15050 | 14990 | 2480 |
| 331 | 20250103 | 140200 | 2022366230 | 15000 | 14990 | 15000 | 14990 | 538 |
| 332 | 20250103 | 140100 | 2014297110 | 14990 | 14950 | 14990 | 14930 | 1213 |
| 333 | 20250103 | 140000 | 1996160970 | 14950 | 14940 | 14950 | 14940 | 386 |
| 334 | 20250103 | 135900 | 1990391030 | 14960 | 15040 | 15040 | 14950 | 1484 |
| 335 | 20250103 | 135800 | 1968184440 | 15010 | 15000 | 15070 | 15000 | 732 |
| 336 | 20250103 | 135700 | 1957195700 | 14990 | 15080 | 15090 | 14990 | 726 |
| 337 | 20250103 | 135600 | 1946284200 | 15090 | 14980 | 15120 | 14980 | 18415 |
| 338 | 20250103 | 135500 | 1669750550 | 14970 | 14930 | 14970 | 14920 | 2420 |
| 339 | 20250103 | 135400 | 1633566010 | 14930 | 14910 | 14930 | 14900 | 434 |
| 340 | 20250103 | 135300 | 1627090960 | 14900 | 14890 | 14900 | 14880 | 814 |
| 341 | 20250103 | 135200 | 1614966990 | 14890 | 14890 | 14900 | 14880 | 288 |
| 342 | 20250103 | 135100 | 1610678110 | 14890 | 14900 | 14900 | 14890 | 297 |
| 343 | 20250103 | 135000 | 1606253010 | 14900 | 14900 | 14900 | 14890 | 224 |
| 344 | 20250103 | 134900 | 1602917440 | 14890 | 14900 | 14910 | 14890 | 1075 |
| 345 | 20250103 | 134800 | 1586905830 | 14890 | 14860 | 14890 | 14840 | 1130 |
| 346 | 20250103 | 134700 | 1570111900 | 14860 | 14890 | 14890 | 14860 | 93 |
| 347 | 20250103 | 134600 | 1568728230 | 14900 | 14870 | 14900 | 14870 | 526 |
| 348 | 20250103 | 134500 | 1560894030 | 14890 | 14890 | 14890 | 14760 | 369 |
| 349 | 20250103 | 134400 | 1555399760 | 14900 | 14750 | 14900 | 14750 | 2545 |
| 350 | 20250103 | 134300 | 1517616650 | 14750 | 14750 | 14750 | 14750 | 537 |
| 351 | 20250103 | 134200 | 1509695900 | 14750 | 14750 | 14750 | 14750 | 91 |
| 352 | 20250103 | 134100 | 1508353650 | 14750 | 14740 | 14750 | 14740 | 110 |
| 353 | 20250103 | 134000 | 1506731250 | 14740 | 14740 | 14740 | 14740 | 40 |
| 354 | 20250103 | 133900 | 1506141650 | 14740 | 14740 | 14740 | 14740 | 20 |
| 355 | 20250103 | 133800 | 1505846850 | 14740 | 14740 | 14740 | 14740 | 0 |
| 356 | 20250103 | 133700 | 1505846850 | 14740 | 14760 | 14760 | 14690 | 835 |
| 357 | 20250103 | 133600 | 1493558020 | 14770 | 14770 | 14770 | 14770 | 1 |
| 358 | 20250103 | 133500 | 1493543250 | 14780 | 14770 | 14780 | 14770 | 2 |
| 359 | 20250103 | 133400 | 1493513700 | 14750 | 14720 | 14820 | 14720 | 3360 |
| 360 | 20250103 | 133300 | 1443874850 | 14710 | 14710 | 14710 | 14700 | 977 |
| 361 | 20250103 | 133200 | 1429511100 | 14710 | 14700 | 14710 | 14700 | 21 |
| 362 | 20250103 | 133100 | 1429202390 | 14700 | 14700 | 14700 | 14700 | 0 |
| 363 | 20250103 | 133000 | 1429202390 | 14700 | 14720 | 14720 | 14700 | 914 |
| 364 | 20250103 | 132900 | 1415756820 | 14710 | 14710 | 14720 | 14710 | 228 |
| 365 | 20250103 | 132800 | 1412402130 | 14720 | 14710 | 14720 | 14710 | 646 |
| 366 | 20250103 | 132700 | 1402893240 | 14710 | 14710 | 14710 | 14710 | 30 |
| 367 | 20250103 | 132600 | 1402451940 | 14710 | 14710 | 14710 | 14710 | 7 |
| 368 | 20250103 | 132500 | 1402348970 | 14710 | 14670 | 14720 | 14670 | 2554 |
| 369 | 20250103 | 132400 | 1364831110 | 14650 | 14670 | 14670 | 14650 | 1206 |
| 370 | 20250103 | 132300 | 1347139350 | 14670 | 14620 | 14680 | 14570 | 2093 |
| 371 | 20250103 | 132200 | 1316505390 | 14710 | 14570 | 14710 | 14570 | 2799 |
| 372 | 20250103 | 132100 | 1275438690 | 14580 | 14570 | 14600 | 14570 | 64 |
| 373 | 20250103 | 132000 | 1274505180 | 14570 | 14580 | 14600 | 14570 | 121 |
| 374 | 20250103 | 131900 | 1272741940 | 14570 | 14600 | 14600 | 14560 | 163 |
| 375 | 20250103 | 131800 | 1270367470 | 14580 | 14570 | 14600 | 14570 | 236 |
| 376 | 20250103 | 131700 | 1266928440 | 14570 | 14580 | 14580 | 14570 | 12 |
| 377 | 20250103 | 131600 | 1266753580 | 14590 | 14570 | 14590 | 14570 | 52 |
| 378 | 20250103 | 131500 | 1265995890 | 14570 | 14570 | 14570 | 14570 | 121 |
| 379 | 20250103 | 131400 | 1264232920 | 14570 | 14570 | 14570 | 14570 | 123 |
| 380 | 20250103 | 131300 | 1262440810 | 14590 | 14590 | 14590 | 14590 | 10 |
| 381 | 20250103 | 131200 | 1262294910 | 14600 | 14600 | 14600 | 14600 | 10 |
| 382 | 20250103 | 131100 | 1262148910 | 14620 | 14620 | 14620 | 14620 | 0 |
| 383 | 20250103 | 131000 | 1262148910 | 14620 | 14620 | 14620 | 14620 | 0 |
| 384 | 20250103 | 130900 | 1262148910 | 14620 | 14620 | 14620 | 14620 | 0 |
| 385 | 20250103 | 130800 | 1262148910 | 14620 | 14620 | 14620 | 14620 | 0 |
| 386 | 20250103 | 130700 | 1262148910 | 14620 | 14620 | 14620 | 14620 | 0 |
| 387 | 20250103 | 130600 | 1262148910 | 14620 | 14620 | 14620 | 14620 | 0 |
| 388 | 20250103 | 130500 | 1262148910 | 14620 | 14620 | 14620 | 14620 | 1 |
| 389 | 20250103 | 130400 | 1262134290 | 14560 | 14560 | 14560 | 14560 | 0 |
| 390 | 20250103 | 130300 | 1262134290 | 14560 | 14570 | 14570 | 14560 | 180 |
| 391 | 20250103 | 130200 | 1259513070 | 14620 | 14620 | 14620 | 14620 | 57 |
| 392 | 20250103 | 130100 | 1258679730 | 14570 | 14590 | 14590 | 14570 | 767 |
| 393 | 20250103 | 130000 | 1247500340 | 14630 | 14630 | 14630 | 14630 | 0 |
| 394 | 20250103 | 125900 | 1247500340 | 14630 | 14580 | 14630 | 14580 | 101 |
| 395 | 20250103 | 125800 | 1246027710 | 14580 | 14600 | 14600 | 14580 | 105 |
| 396 | 20250103 | 125700 | 1244496700 | 14600 | 14590 | 14600 | 14580 | 321 |
| 397 | 20250103 | 125600 | 1239813400 | 14590 | 14600 | 14600 | 14590 | 1396 |
| 398 | 20250103 | 125500 | 1219438340 | 14610 | 14610 | 14610 | 14610 | 446 |
| 399 | 20250103 | 125400 | 1212922280 | 14640 | 14640 | 14640 | 14640 | 51 |
| 400 | 20250103 | 125300 | 1212175640 | 14640 | 14640 | 14640 | 14640 | 52 |
| 401 | 20250103 | 125200 | 1211414360 | 14650 | 14650 | 14650 | 14650 | 0 |
| 402 | 20250103 | 125100 | 1211414360 | 14650 | 14610 | 14650 | 14610 | 425 |
| 403 | 20250103 | 125000 | 1205205070 | 14660 | 14620 | 14660 | 14620 | 107 |
| 404 | 20250103 | 124900 | 1203640690 | 14660 | 14630 | 14660 | 14620 | 424 |
| 405 | 20250103 | 124800 | 1197440580 | 14660 | 14620 | 14660 | 14620 | 55 |
| 406 | 20250103 | 124700 | 1196636400 | 14660 | 14660 | 14660 | 14660 | 3 |
| 407 | 20250103 | 124600 | 1196592420 | 14660 | 14660 | 14660 | 14660 | 68 |
| 408 | 20250103 | 124500 | 1195595540 | 14670 | 14670 | 14670 | 14670 | 1 |
| 409 | 20250103 | 124400 | 1195580870 | 14660 | 14660 | 14660 | 14660 | 1 |
| 410 | 20250103 | 124300 | 1195566210 | 14660 | 14660 | 14660 | 14660 | 0 |
| 411 | 20250103 | 124200 | 1195566210 | 14660 | 14660 | 14660 | 14660 | 0 |
| 412 | 20250103 | 124100 | 1195566210 | 14660 | 14660 | 14660 | 14660 | 162 |
| 413 | 20250103 | 124000 | 1193191290 | 14660 | 14660 | 14660 | 14660 | 12 |
| 414 | 20250103 | 123900 | 1193015370 | 14660 | 14660 | 14660 | 14660 | 0 |
| 415 | 20250103 | 123800 | 1193015370 | 14660 | 14620 | 14660 | 14620 | 35 |
| 416 | 20250103 | 123700 | 1192502670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 417 | 20250103 | 123600 | 1192502670 | 14660 | 14660 | 14660 | 14660 | 1 |
| 418 | 20250103 | 123500 | 1192488010 | 14620 | 14660 | 14660 | 14620 | 143 |
| 419 | 20250103 | 123400 | 1190394750 | 14660 | 14660 | 14660 | 14660 | 0 |
| 420 | 20250103 | 123300 | 1190394750 | 14660 | 14660 | 14660 | 14660 | 141 |
| 421 | 20250103 | 123200 | 1188327690 | 14660 | 14660 | 14660 | 14660 | 0 |
| 422 | 20250103 | 123100 | 1188327690 | 14660 | 14660 | 14660 | 14660 | 11 |
| 423 | 20250103 | 123000 | 1188166430 | 14670 | 14670 | 14670 | 14670 | 0 |
| 424 | 20250103 | 122900 | 1188166430 | 14670 | 14670 | 14670 | 14670 | 681 |
| 425 | 20250103 | 122800 | 1178176160 | 14670 | 14670 | 14670 | 14670 | 0 |
| 426 | 20250103 | 122700 | 1178176160 | 14670 | 14670 | 14670 | 14670 | 1 |
| 427 | 20250103 | 122600 | 1178161490 | 14640 | 14620 | 14640 | 14620 | 135 |
| 428 | 20250103 | 122500 | 1176187770 | 14630 | 14630 | 14630 | 14630 | 11 |
| 429 | 20250103 | 122400 | 1176026840 | 14630 | 14630 | 14630 | 14630 | 5 |
| 430 | 20250103 | 122300 | 1175953690 | 14630 | 14630 | 14630 | 14630 | 88 |
| 431 | 20250103 | 122200 | 1174666250 | 14640 | 14640 | 14640 | 14640 | 84 |
| 432 | 20250103 | 122100 | 1173436490 | 14640 | 14640 | 14640 | 14640 | 0 |
| 433 | 20250103 | 122000 | 1173436490 | 14640 | 14640 | 14640 | 14640 | 1 |
| 434 | 20250103 | 121900 | 1173421850 | 14690 | 14640 | 14690 | 14640 | 119 |
| 435 | 20250103 | 121800 | 1171675190 | 14690 | 14700 | 14700 | 14640 | 88 |
| 436 | 20250103 | 121700 | 1170386760 | 14640 | 14640 | 14640 | 14640 | 0 |
| 437 | 20250103 | 121600 | 1170386760 | 14640 | 14660 | 14660 | 14640 | 265 |
| 438 | 20250103 | 121500 | 1166503020 | 14700 | 14700 | 14700 | 14700 | 3 |
| 439 | 20250103 | 121400 | 1166458920 | 14650 | 14700 | 14700 | 14650 | 501 |
| 440 | 20250103 | 121300 | 1159094270 | 14700 | 14700 | 14700 | 14700 | 2 |
| 441 | 20250103 | 121200 | 1159064870 | 14700 | 14650 | 14700 | 14640 | 293 |
| 442 | 20250103 | 121100 | 1154769690 | 14650 | 14650 | 14650 | 14650 | 100 |
| 443 | 20250103 | 121000 | 1153304690 | 14710 | 14660 | 14710 | 14660 | 2 |
| 444 | 20250103 | 120900 | 1153275320 | 14710 | 14670 | 14710 | 14660 | 140 |
| 445 | 20250103 | 120800 | 1151221980 | 14710 | 14690 | 14710 | 14650 | 237 |
| 446 | 20250103 | 120700 | 1147738090 | 14640 | 14640 | 14640 | 14640 | 1 |
| 447 | 20250103 | 120600 | 1147723450 | 14700 | 14700 | 14700 | 14700 | 224 |
| 448 | 20250103 | 120500 | 1144430650 | 14690 | 14690 | 14690 | 14690 | 51 |
| 449 | 20250103 | 120400 | 1143681460 | 14700 | 14700 | 14700 | 14700 | 589 |
| 450 | 20250103 | 120300 | 1135023160 | 14700 | 14650 | 14700 | 14650 | 238 |
| 451 | 20250103 | 120200 | 1131525260 | 14700 | 14700 | 14700 | 14700 | 5 |
| 452 | 20250103 | 120100 | 1131451760 | 14700 | 14700 | 14700 | 14650 | 739 |
| 453 | 20250103 | 120000 | 1120616480 | 14700 | 14700 | 14700 | 14700 | 0 |
| 454 | 20250103 | 115900 | 1120616480 | 14700 | 14660 | 14700 | 14660 | 146 |
| 455 | 20250103 | 115800 | 1118471620 | 14700 | 14700 | 14700 | 14700 | 452 |
| 456 | 20250103 | 115700 | 1111827220 | 14700 | 14700 | 14700 | 14700 | 10 |
| 457 | 20250103 | 115600 | 1111680220 | 14660 | 14660 | 14660 | 14660 | 0 |
| 458 | 20250103 | 115500 | 1111680220 | 14660 | 14660 | 14660 | 14660 | 86 |
| 459 | 20250103 | 115400 | 1110419460 | 14710 | 14710 | 14710 | 14710 | 21 |
| 460 | 20250103 | 115300 | 1110110550 | 14670 | 14670 | 14670 | 14670 | 76 |
| 461 | 20250103 | 115200 | 1108995630 | 14670 | 14670 | 14670 | 14670 | 0 |
| 462 | 20250103 | 115100 | 1108995630 | 14670 | 14670 | 14670 | 14670 | 50 |
| 463 | 20250103 | 115000 | 1108262130 | 14700 | 14700 | 14710 | 14700 | 154 |
| 464 | 20250103 | 114900 | 1105998320 | 14670 | 14710 | 14710 | 14670 | 6 |
| 465 | 20250103 | 114800 | 1105910260 | 14710 | 14710 | 14710 | 14710 | 0 |
| 466 | 20250103 | 114700 | 1105910260 | 14710 | 14690 | 14710 | 14690 | 1829 |
| 467 | 20250103 | 114600 | 1079042210 | 14710 | 14710 | 14710 | 14710 | 68 |
| 468 | 20250103 | 114500 | 1078041930 | 14710 | 14710 | 14710 | 14710 | 0 |
| 469 | 20250103 | 114400 | 1078041930 | 14710 | 14710 | 14710 | 14710 | 1 |
| 470 | 20250103 | 114300 | 1078027220 | 14670 | 14700 | 14700 | 14670 | 22 |
| 471 | 20250103 | 114200 | 1077703880 | 14700 | 14700 | 14700 | 14670 | 15 |
| 472 | 20250103 | 114100 | 1077483500 | 14710 | 14710 | 14710 | 14710 | 224 |
| 473 | 20250103 | 114000 | 1074188460 | 14670 | 14710 | 14710 | 14670 | 21 |
| 474 | 20250103 | 113900 | 1073880350 | 14690 | 14700 | 14700 | 14690 | 67 |
| 475 | 20250103 | 113800 | 1072895690 | 14720 | 14720 | 14720 | 14720 | 0 |
| 476 | 20250103 | 113700 | 1072895690 | 14720 | 14720 | 14720 | 14720 | 0 |
| 477 | 20250103 | 113600 | 1072895690 | 14720 | 14710 | 14720 | 14670 | 144 |
| 478 | 20250103 | 113500 | 1070779440 | 14710 | 14700 | 14710 | 14700 | 90 |
| 479 | 20250103 | 113400 | 1069455860 | 14700 | 14660 | 14700 | 14660 | 1311 |
| 480 | 20250103 | 113300 | 1050212500 | 14660 | 14660 | 14660 | 14660 | 10 |
| 481 | 20250103 | 113200 | 1050065900 | 14660 | 14660 | 14660 | 14660 | 0 |
| 482 | 20250103 | 113100 | 1050065900 | 14660 | 14660 | 14660 | 14660 | 90 |
| 483 | 20250103 | 113000 | 1048746500 | 14670 | 14670 | 14670 | 14670 | 90 |
| 484 | 20250103 | 112900 | 1047426200 | 14670 | 14670 | 14670 | 14670 | 124 |
| 485 | 20250103 | 112800 | 1045607120 | 14670 | 14670 | 14670 | 14670 | 0 |
| 486 | 20250103 | 112700 | 1045607120 | 14670 | 14670 | 14670 | 14670 | 89 |
| 487 | 20250103 | 112600 | 1044301490 | 14670 | 14670 | 14670 | 14670 | 11 |
| 488 | 20250103 | 112500 | 1044140120 | 14680 | 14680 | 14680 | 14680 | 20 |
| 489 | 20250103 | 112400 | 1043846520 | 14680 | 14680 | 14680 | 14680 | 20 |
| 490 | 20250103 | 112300 | 1043552920 | 14680 | 14690 | 14690 | 14680 | 91 |
| 491 | 20250103 | 112200 | 1042217030 | 14680 | 14680 | 14680 | 14680 | 90 |
| 492 | 20250103 | 112100 | 1040895830 | 14680 | 14650 | 14680 | 14650 | 1454 |
| 493 | 20250103 | 112000 | 1019576040 | 14650 | 14620 | 14650 | 14620 | 1064 |
| 494 | 20250103 | 111900 | 1004010960 | 14620 | 14620 | 14620 | 14620 | 10 |
| 495 | 20250103 | 111800 | 1003864760 | 14620 | 14620 | 14620 | 14620 | 11 |
| 496 | 20250103 | 111700 | 1003703940 | 14620 | 14620 | 14620 | 14620 | 225 |
| 497 | 20250103 | 111600 | 1000414440 | 14590 | 14590 | 14590 | 14590 | 319 |
| 498 | 20250103 | 111500 | 995760230 | 14600 | 14600 | 14600 | 14600 | 509 |
| 499 | 20250103 | 111400 | 988328830 | 14620 | 14620 | 14620 | 14620 | 228 |
| 500 | 20250103 | 111300 | 984995470 | 14620 | 14610 | 14620 | 14610 | 222 |
| 501 | 20250103 | 111200 | 981749930 | 14600 | 14600 | 14600 | 14600 | 1 |
| 502 | 20250103 | 111100 | 981735330 | 14600 | 14610 | 14610 | 14600 | 286 |
| 503 | 20250103 | 111000 | 977556880 | 14620 | 14620 | 14620 | 14620 | 224 |
| 504 | 20250103 | 110900 | 974282000 | 14620 | 14620 | 14620 | 14620 | 20 |
| 505 | 20250103 | 110800 | 973989600 | 14620 | 14620 | 14620 | 14620 | 0 |
| 506 | 20250103 | 110700 | 973989600 | 14620 | 14620 | 14620 | 14620 | 200 |
| 507 | 20250103 | 110600 | 971065600 | 14620 | 14600 | 14620 | 14600 | 117 |
| 508 | 20250103 | 110500 | 969357360 | 14600 | 14600 | 14600 | 14600 | 150 |
| 509 | 20250103 | 110400 | 967167360 | 14590 | 14590 | 14590 | 14590 | 85 |
| 510 | 20250103 | 110300 | 965927210 | 14570 | 14570 | 14570 | 14570 | 110 |
| 511 | 20250103 | 110200 | 964324510 | 14590 | 14590 | 14590 | 14590 | 310 |
| 512 | 20250103 | 110100 | 959801610 | 14580 | 14580 | 14580 | 14580 | 70 |
| 513 | 20250103 | 110000 | 958781010 | 14580 | 14580 | 14580 | 14580 | 35 |
| 514 | 20250103 | 105900 | 958270710 | 14590 | 14590 | 14590 | 14590 | 7 |
| 515 | 20250103 | 105800 | 958168580 | 14590 | 14590 | 14590 | 14580 | 76 |
| 516 | 20250103 | 105700 | 957060240 | 14590 | 14590 | 14590 | 14590 | 310 |
| 517 | 20250103 | 105600 | 952537340 | 14580 | 14580 | 14580 | 14580 | 7 |
| 518 | 20250103 | 105500 | 952435280 | 14580 | 14590 | 14590 | 14580 | 103 |
| 519 | 20250103 | 105400 | 950933510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 520 | 20250103 | 105300 | 950933510 | 14580 | 14580 | 14580 | 14580 | 60 |
| 521 | 20250103 | 105200 | 950058710 | 14600 | 14600 | 14600 | 14600 | 10 |
| 522 | 20250103 | 105100 | 949912710 | 14580 | 14580 | 14580 | 14580 | 0 |
| 523 | 20250103 | 105000 | 949912710 | 14580 | 14600 | 14600 | 14580 | 100 |
| 524 | 20250103 | 104900 | 948454250 | 14620 | 14600 | 14620 | 14600 | 48 |
| 525 | 20250103 | 104800 | 947753250 | 14600 | 14620 | 14620 | 14600 | 15 |
| 526 | 20250103 | 104700 | 947534050 | 14620 | 14620 | 14620 | 14620 | 4 |
| 527 | 20250103 | 104600 | 947475570 | 14620 | 14620 | 14620 | 14620 | 40 |
| 528 | 20250103 | 104500 | 946890770 | 14620 | 14580 | 14620 | 14580 | 229 |
| 529 | 20250103 | 104400 | 943542990 | 14580 | 14630 | 14630 | 14580 | 51 |
| 530 | 20250103 | 104300 | 942799360 | 14580 | 14570 | 14580 | 14570 | 144 |
| 531 | 20250103 | 104200 | 940701270 | 14570 | 14570 | 14570 | 14560 | 2352 |
| 532 | 20250103 | 104100 | 906454540 | 14570 | 14580 | 14580 | 14570 | 12 |
| 533 | 20250103 | 104000 | 906279600 | 14580 | 14570 | 14580 | 14570 | 191 |
| 534 | 20250103 | 103900 | 903496350 | 14570 | 14580 | 14580 | 14570 | 682 |
| 535 | 20250103 | 103800 | 893557210 | 14600 | 14600 | 14600 | 14600 | 366 |
| 536 | 20250103 | 103700 | 888213610 | 14610 | 14610 | 14610 | 14610 | 1 |
| 537 | 20250103 | 103600 | 888199000 | 14610 | 14610 | 14610 | 14610 | 31 |
| 538 | 20250103 | 103500 | 887746090 | 14610 | 14620 | 14620 | 14610 | 997 |
| 539 | 20250103 | 103400 | 873171700 | 14620 | 14620 | 14620 | 14620 | 0 |
| 540 | 20250103 | 103300 | 873171700 | 14620 | 14620 | 14620 | 14620 | 0 |
| 541 | 20250103 | 103200 | 873171700 | 14620 | 14630 | 14630 | 14620 | 494 |
| 542 | 20250103 | 103100 | 865947150 | 14670 | 14650 | 14670 | 14650 | 55 |
| 543 | 20250103 | 103000 | 865140340 | 14670 | 14670 | 14670 | 14670 | 0 |
| 544 | 20250103 | 102900 | 865140340 | 14670 | 14670 | 14670 | 14670 | 56 |
| 545 | 20250103 | 102800 | 864318820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 546 | 20250103 | 102700 | 864318820 | 14630 | 14630 | 14630 | 14630 | 10 |
| 547 | 20250103 | 102600 | 864172520 | 14630 | 14630 | 14630 | 14630 | 0 |
| 548 | 20250103 | 102500 | 864172520 | 14630 | 14680 | 14680 | 14630 | 62 |
| 549 | 20250103 | 102400 | 863265210 | 14620 | 14630 | 14630 | 14620 | 161 |
| 550 | 20250103 | 102300 | 860910290 | 14620 | 14670 | 14670 | 14620 | 132 |
| 551 | 20250103 | 102200 | 858979900 | 14670 | 14670 | 14670 | 14670 | 10 |
| 552 | 20250103 | 102100 | 858833200 | 14670 | 14670 | 14670 | 14670 | 0 |
| 553 | 20250103 | 102000 | 858833200 | 14670 | 14650 | 14670 | 14650 | 242 |
| 554 | 20250103 | 101900 | 855285480 | 14650 | 14640 | 14650 | 14640 | 202 |
| 555 | 20250103 | 101800 | 852326810 | 14640 | 14620 | 14640 | 14620 | 41 |
| 556 | 20250103 | 101700 | 851726650 | 14620 | 14620 | 14620 | 14620 | 84 |
| 557 | 20250103 | 101600 | 850498570 | 14620 | 14620 | 14620 | 14620 | 34 |
| 558 | 20250103 | 101500 | 850001490 | 14620 | 14640 | 14640 | 14620 | 2 |
| 559 | 20250103 | 101400 | 849972230 | 14640 | 14630 | 14640 | 14630 | 231 |
| 560 | 20250103 | 101300 | 846590400 | 14620 | 14630 | 14630 | 14620 | 10 |
| 561 | 20250103 | 101200 | 846444190 | 14630 | 14620 | 14630 | 14620 | 52 |
| 562 | 20250103 | 101100 | 845683860 | 14630 | 14630 | 14630 | 14630 | 1 |
| 563 | 20250103 | 101000 | 845669230 | 14620 | 14620 | 14620 | 14620 | 401 |
| 564 | 20250103 | 100900 | 839806610 | 14610 | 14600 | 14610 | 14600 | 171 |
| 565 | 20250103 | 100800 | 837309950 | 14600 | 14610 | 14610 | 14600 | 437 |
| 566 | 20250103 | 100700 | 830926380 | 14620 | 14630 | 14630 | 14620 | 532 |
| 567 | 20250103 | 100600 | 823145690 | 14660 | 14660 | 14660 | 14660 | 1 |
| 568 | 20250103 | 100500 | 823131030 | 14630 | 14630 | 14630 | 14630 | 13 |
| 569 | 20250103 | 100400 | 822940840 | 14630 | 14630 | 14630 | 14630 | 3 |
| 570 | 20250103 | 100300 | 822896950 | 14660 | 14660 | 14660 | 14660 | 0 |
| 571 | 20250103 | 100200 | 822896950 | 14660 | 14620 | 14670 | 14620 | 17 |
| 572 | 20250103 | 100100 | 822648320 | 14620 | 14620 | 14620 | 14620 | 0 |
| 573 | 20250103 | 100000 | 822648320 | 14620 | 14670 | 14670 | 14620 | 562 |
| 574 | 20250103 | 095900 | 814426890 | 14650 | 14670 | 14670 | 14650 | 201 |
| 575 | 20250103 | 095800 | 811481100 | 14670 | 14670 | 14680 | 14670 | 5 |
| 576 | 20250103 | 095700 | 811407730 | 14670 | 14670 | 14670 | 14670 | 53 |
| 577 | 20250103 | 095600 | 810630220 | 14690 | 14660 | 14690 | 14650 | 407 |
| 578 | 20250103 | 095500 | 804658650 | 14670 | 14690 | 14690 | 14670 | 57 |
| 579 | 20250103 | 095400 | 803822370 | 14690 | 14680 | 14690 | 14680 | 10 |
| 580 | 20250103 | 095300 | 803675540 | 14680 | 14680 | 14680 | 14680 | 48 |
| 581 | 20250103 | 095200 | 802970900 | 14660 | 14670 | 14670 | 14660 | 4 |
| 582 | 20250103 | 095100 | 802912240 | 14650 | 14660 | 14660 | 14650 | 130 |
| 583 | 20250103 | 095000 | 801007720 | 14650 | 14660 | 14670 | 14650 | 373 |
| 584 | 20250103 | 094900 | 795538740 | 14640 | 14630 | 14640 | 14630 | 203 |
| 585 | 20250103 | 094800 | 792566850 | 14630 | 14630 | 14640 | 14620 | 214 |
| 586 | 20250103 | 094700 | 789438090 | 14630 | 14690 | 14690 | 14630 | 483 |
| 587 | 20250103 | 094600 | 782365930 | 14690 | 14680 | 14690 | 14680 | 508 |
| 588 | 20250103 | 094500 | 774906470 | 14680 | 14640 | 14680 | 14630 | 62 |
| 589 | 20250103 | 094400 | 773998800 | 14680 | 14680 | 14680 | 14620 | 881 |
| 590 | 20250103 | 094300 | 761092160 | 14660 | 14700 | 14710 | 14660 | 790 |
| 591 | 20250103 | 094200 | 749486420 | 14710 | 14750 | 14750 | 14710 | 17 |
| 592 | 20250103 | 094100 | 749235810 | 14750 | 14700 | 14750 | 14660 | 2384 |
| 593 | 20250103 | 094000 | 714204020 | 14700 | 14730 | 14730 | 14700 | 713 |
| 594 | 20250103 | 093900 | 703715650 | 14770 | 14770 | 14770 | 14770 | 17 |
| 595 | 20250103 | 093800 | 703464560 | 14770 | 14750 | 14770 | 14750 | 66 |
| 596 | 20250103 | 093700 | 702489840 | 14770 | 14770 | 14770 | 14710 | 475 |
| 597 | 20250103 | 093600 | 695494380 | 14780 | 14780 | 14780 | 14780 | 51 |
| 598 | 20250103 | 093500 | 694740600 | 14780 | 14720 | 14780 | 14720 | 2 |
| 599 | 20250103 | 093400 | 694711100 | 14780 | 14740 | 14800 | 14720 | 460 |
| 600 | 20250103 | 093300 | 687914970 | 14720 | 14800 | 14800 | 14710 | 70 |
| 601 | 20250103 | 093200 | 686882900 | 14800 | 14900 | 14900 | 14800 | 742 |
| 602 | 20250103 | 093100 | 675878140 | 14900 | 14890 | 14920 | 14870 | 1032 |
| 603 | 20250103 | 093000 | 660504630 | 14890 | 14720 | 14950 | 14720 | 8148 |
| 604 | 20250103 | 092900 | 539593300 | 14710 | 14690 | 14710 | 14680 | 816 |
| 605 | 20250103 | 092800 | 527603440 | 14690 | 14640 | 14690 | 14640 | 1831 |
| 606 | 20250103 | 092700 | 500761840 | 14650 | 14560 | 14650 | 14530 | 997 |
| 607 | 20250103 | 092600 | 486231130 | 14570 | 14560 | 14570 | 14560 | 50 |
| 608 | 20250103 | 092500 | 485502660 | 14570 | 14500 | 14570 | 14480 | 310 |
| 609 | 20250103 | 092400 | 481011810 | 14550 | 14470 | 14550 | 14470 | 507 |
| 610 | 20250103 | 092300 | 473661110 | 14470 | 14460 | 14480 | 14460 | 280 |
| 611 | 20250103 | 092200 | 469609580 | 14460 | 14490 | 14490 | 14460 | 799 |
| 612 | 20250103 | 092100 | 458042420 | 14500 | 14510 | 14520 | 14500 | 894 |
| 613 | 20250103 | 092000 | 445063570 | 14520 | 14480 | 14520 | 14470 | 220 |
| 614 | 20250103 | 091900 | 441878490 | 14480 | 14510 | 14510 | 14470 | 990 |
| 615 | 20250103 | 091800 | 427536700 | 14510 | 14500 | 14510 | 14490 | 384 |
| 616 | 20250103 | 091700 | 421967940 | 14490 | 14490 | 14490 | 14480 | 196 |
| 617 | 20250103 | 091600 | 419128450 | 14490 | 14500 | 14500 | 14480 | 522 |
| 618 | 20250103 | 091500 | 411564110 | 14510 | 14480 | 14510 | 14480 | 116 |
| 619 | 20250103 | 091400 | 409882540 | 14490 | 14480 | 14490 | 14480 | 419 |
| 620 | 20250103 | 091300 | 403814370 | 14490 | 14510 | 14510 | 14490 | 461 |
| 621 | 20250103 | 091200 | 397130490 | 14520 | 14520 | 14520 | 14440 | 2263 |
| 622 | 20250103 | 091100 | 364376000 | 14530 | 14570 | 14570 | 14530 | 984 |
| 623 | 20250103 | 091000 | 350062480 | 14560 | 14560 | 14560 | 14540 | 951 |
| 624 | 20250103 | 090900 | 336222540 | 14570 | 14560 | 14590 | 14560 | 599 |
| 625 | 20250103 | 090800 | 327494470 | 14560 | 14630 | 14630 | 14560 | 1923 |
| 626 | 20250103 | 090700 | 299460060 | 14630 | 14640 | 14640 | 14610 | 331 |
| 627 | 20250103 | 090600 | 294620880 | 14610 | 14590 | 14610 | 14570 | 464 |
| 628 | 20250103 | 090500 | 287854630 | 14590 | 14660 | 14660 | 14560 | 5154 |
| 629 | 20250103 | 090400 | 212537980 | 14650 | 14700 | 14700 | 14650 | 1096 |
| 630 | 20250103 | 090300 | 196453280 | 14690 | 14660 | 14690 | 14630 | 2427 |
| 631 | 20250103 | 090200 | 160863950 | 14660 | 14630 | 14670 | 14630 | 3620 |
| 632 | 20250103 | 090100 | 107823480 | 14640 | 14660 | 14700 | 14620 | 3331 |
| 633 | 20250103 | 090000 | 58981530 | 14660 | 14800 | 14800 | 14630 | 3996 |