30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 193200 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 4678 |
| 3 | 20250102 | 193100 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 4 | 20250102 | 193000 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 5 | 20250102 | 192900 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 6 | 20250102 | 192800 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 7 | 20250102 | 192700 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 8 | 20250102 | 192600 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 9 | 20250102 | 192500 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 10 | 20250102 | 192400 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 11 | 20250102 | 192300 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 12 | 20250102 | 192200 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 13 | 20250102 | 192100 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 14 | 20250102 | 192000 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 15 | 20250102 | 191900 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 16 | 20250102 | 191800 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 17 | 20250102 | 191700 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 18 | 20250102 | 191600 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 19 | 20250102 | 191500 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 20 | 20250102 | 191400 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 21 | 20250102 | 191300 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 22 | 20250102 | 191200 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 23 | 20250102 | 191100 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 24 | 20250102 | 191000 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 25 | 20250102 | 190900 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 26 | 20250102 | 190800 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 27 | 20250102 | 190700 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 28 | 20250102 | 190600 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 29 | 20250102 | 190500 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 30 | 20250102 | 190400 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 31 | 20250102 | 190300 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 32 | 20250102 | 190200 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 4678 |
| 33 | 20250102 | 190100 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 34 | 20250102 | 190000 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 35 | 20250102 | 185900 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 36 | 20250102 | 185800 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 37 | 20250102 | 185700 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 38 | 20250102 | 185600 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 39 | 20250102 | 185500 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 40 | 20250102 | 185400 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 41 | 20250102 | 185300 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 42 | 20250102 | 185200 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 43 | 20250102 | 185100 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 44 | 20250102 | 185000 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 45 | 20250102 | 184900 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 46 | 20250102 | 184800 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 47 | 20250102 | 184700 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 48 | 20250102 | 184600 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 49 | 20250102 | 184500 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 50 | 20250102 | 184400 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 51 | 20250102 | 184300 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 52 | 20250102 | 184200 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 53 | 20250102 | 184100 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 54 | 20250102 | 184000 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 55 | 20250102 | 183900 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 56 | 20250102 | 183800 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 57 | 20250102 | 183700 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 58 | 20250102 | 183600 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 59 | 20250102 | 183500 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 60 | 20250102 | 183400 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 61 | 20250102 | 183300 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 62 | 20250102 | 183200 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 4678 |
| 63 | 20250102 | 183100 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 64 | 20250102 | 183000 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 65 | 20250102 | 182900 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 66 | 20250102 | 182800 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 67 | 20250102 | 182700 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 68 | 20250102 | 182600 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 69 | 20250102 | 182500 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 70 | 20250102 | 182400 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 71 | 20250102 | 182300 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 72 | 20250102 | 182200 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 73 | 20250102 | 182100 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 74 | 20250102 | 182000 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 75 | 20250102 | 181900 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 76 | 20250102 | 181800 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 77 | 20250102 | 181700 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 78 | 20250102 | 181600 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 79 | 20250102 | 181500 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 80 | 20250102 | 181400 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 81 | 20250102 | 181300 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 82 | 20250102 | 181200 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 83 | 20250102 | 181100 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 84 | 20250102 | 181000 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 85 | 20250102 | 180900 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 86 | 20250102 | 180800 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 87 | 20250102 | 180700 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 88 | 20250102 | 180600 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 89 | 20250102 | 180500 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 90 | 20250102 | 180400 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 91 | 20250102 | 180300 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 92 | 20250102 | 180200 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 4678 |
| 93 | 20250102 | 180100 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 94 | 20250102 | 180000 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 95 | 20250102 | 175900 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 96 | 20250102 | 175800 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 97 | 20250102 | 175700 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 98 | 20250102 | 175600 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 99 | 20250102 | 175500 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 100 | 20250102 | 175400 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 101 | 20250102 | 175300 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 102 | 20250102 | 175200 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 103 | 20250102 | 175100 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 104 | 20250102 | 175000 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 105 | 20250102 | 174900 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 106 | 20250102 | 174800 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 107 | 20250102 | 174700 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 108 | 20250102 | 174600 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 109 | 20250102 | 174500 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 110 | 20250102 | 174400 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 111 | 20250102 | 174300 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 112 | 20250102 | 174200 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 113 | 20250102 | 174100 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 114 | 20250102 | 174000 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 115 | 20250102 | 173900 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 116 | 20250102 | 173800 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 117 | 20250102 | 173700 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 118 | 20250102 | 173600 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 119 | 20250102 | 173500 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 120 | 20250102 | 173400 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 121 | 20250102 | 173300 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 122 | 20250102 | 173200 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 4678 |
| 123 | 20250102 | 173100 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 124 | 20250102 | 173000 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 125 | 20250102 | 172900 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 126 | 20250102 | 172800 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 127 | 20250102 | 172700 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 128 | 20250102 | 172600 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 129 | 20250102 | 172500 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 130 | 20250102 | 172400 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 131 | 20250102 | 172300 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 132 | 20250102 | 172200 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 133 | 20250102 | 172100 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 134 | 20250102 | 172000 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 135 | 20250102 | 171900 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 136 | 20250102 | 171800 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 137 | 20250102 | 171700 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 138 | 20250102 | 171600 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 139 | 20250102 | 171500 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 140 | 20250102 | 171400 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 141 | 20250102 | 171300 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 142 | 20250102 | 171200 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 143 | 20250102 | 171100 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 144 | 20250102 | 171000 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 145 | 20250102 | 170900 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 146 | 20250102 | 170800 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 147 | 20250102 | 170700 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 148 | 20250102 | 170600 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 149 | 20250102 | 170500 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 150 | 20250102 | 170400 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 151 | 20250102 | 170300 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 152 | 20250102 | 170200 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 4678 |
| 153 | 20250102 | 170100 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 154 | 20250102 | 170000 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 155 | 20250102 | 165900 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 156 | 20250102 | 165800 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 157 | 20250102 | 165700 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 158 | 20250102 | 165600 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 159 | 20250102 | 165500 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 160 | 20250102 | 165400 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 161 | 20250102 | 165300 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 162 | 20250102 | 165200 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 163 | 20250102 | 165100 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 164 | 20250102 | 165000 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 165 | 20250102 | 164900 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 166 | 20250102 | 164800 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 167 | 20250102 | 164700 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 168 | 20250102 | 164600 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 169 | 20250102 | 164500 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 170 | 20250102 | 164400 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 171 | 20250102 | 164300 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 172 | 20250102 | 164200 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 173 | 20250102 | 164100 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 174 | 20250102 | 164000 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 175 | 20250102 | 163900 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 176 | 20250102 | 163800 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 177 | 20250102 | 163700 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 178 | 20250102 | 163600 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 179 | 20250102 | 163500 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 180 | 20250102 | 163400 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 181 | 20250102 | 163300 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 182 | 20250102 | 163200 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 4678 |
| 183 | 20250102 | 163100 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 184 | 20250102 | 163000 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 185 | 20250102 | 162900 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 186 | 20250102 | 162800 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 187 | 20250102 | 162700 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 188 | 20250102 | 162600 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 189 | 20250102 | 162500 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 190 | 20250102 | 162400 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 191 | 20250102 | 162300 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 192 | 20250102 | 162200 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 193 | 20250102 | 162100 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 194 | 20250102 | 162000 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 195 | 20250102 | 161900 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 196 | 20250102 | 161800 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 197 | 20250102 | 161700 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 198 | 20250102 | 161600 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 199 | 20250102 | 161500 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 200 | 20250102 | 161400 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 201 | 20250102 | 161300 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 202 | 20250102 | 161200 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 203 | 20250102 | 161100 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 204 | 20250102 | 161000 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 205 | 20250102 | 160900 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 206 | 20250102 | 160800 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 207 | 20250102 | 160700 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 208 | 20250102 | 160600 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 209 | 20250102 | 160500 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 210 | 20250102 | 160400 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 211 | 20250102 | 160300 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 212 | 20250102 | 160200 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 4678 |
| 213 | 20250102 | 160100 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 214 | 20250102 | 160000 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 215 | 20250102 | 155900 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 216 | 20250102 | 155800 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 217 | 20250102 | 155700 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 218 | 20250102 | 155600 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 219 | 20250102 | 155500 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 220 | 20250102 | 155400 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 221 | 20250102 | 155300 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 222 | 20250102 | 155200 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 223 | 20250102 | 155100 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 224 | 20250102 | 155000 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 225 | 20250102 | 154900 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 226 | 20250102 | 154800 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 227 | 20250102 | 154700 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 228 | 20250102 | 154600 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 229 | 20250102 | 154500 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 230 | 20250102 | 154400 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 231 | 20250102 | 154300 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 232 | 20250102 | 154200 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 233 | 20250102 | 154100 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 234 | 20250102 | 154000 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 235 | 20250102 | 153900 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 236 | 20250102 | 153800 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 237 | 20250102 | 153700 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 238 | 20250102 | 153600 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 239 | 20250102 | 153500 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 240 | 20250102 | 153400 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 241 | 20250102 | 153300 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 242 | 20250102 | 153200 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 4678 |
| 243 | 20250102 | 153100 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 0 |
| 244 | 20250102 | 153000 | 7079382320 | 15100 | 15100 | 15100 | 15100 | 4678 |
| 245 | 20250102 | 152900 | 7008744520 | 15090 | 15090 | 15090 | 15090 | 0 |
| 246 | 20250102 | 152800 | 7008744520 | 15090 | 15090 | 15090 | 15090 | 0 |
| 247 | 20250102 | 152700 | 7008744520 | 15090 | 15090 | 15090 | 15090 | 0 |
| 248 | 20250102 | 152600 | 7008744520 | 15090 | 15090 | 15090 | 15090 | 0 |
| 249 | 20250102 | 152500 | 7008744520 | 15090 | 15090 | 15090 | 15090 | 0 |
| 250 | 20250102 | 152400 | 7008744520 | 15090 | 15090 | 15090 | 15090 | 0 |
| 251 | 20250102 | 152300 | 7008744520 | 15090 | 15090 | 15090 | 15090 | 0 |
| 252 | 20250102 | 152200 | 7008744520 | 15090 | 15090 | 15090 | 15090 | 0 |
| 253 | 20250102 | 152100 | 7008744520 | 15090 | 15090 | 15090 | 15090 | 0 |
| 254 | 20250102 | 152000 | 7008744520 | 15090 | 15090 | 15090 | 15090 | 0 |
| 255 | 20250102 | 151900 | 7008744520 | 15090 | 15100 | 15150 | 15080 | 3106 |
| 256 | 20250102 | 151800 | 6961845600 | 15110 | 15170 | 15170 | 15110 | 4848 |
| 257 | 20250102 | 151700 | 6888452750 | 15170 | 15150 | 15170 | 15150 | 473 |
| 258 | 20250102 | 151600 | 6881284570 | 15150 | 15150 | 15180 | 15150 | 1252 |
| 259 | 20250102 | 151500 | 6862310500 | 15160 | 15150 | 15190 | 15150 | 1061 |
| 260 | 20250102 | 151400 | 6846224560 | 15150 | 15170 | 15200 | 15140 | 1867 |
| 261 | 20250102 | 151300 | 6817935530 | 15160 | 15190 | 15210 | 15160 | 931 |
| 262 | 20250102 | 151200 | 6803808440 | 15220 | 15190 | 15220 | 15190 | 687 |
| 263 | 20250102 | 151100 | 6793360700 | 15190 | 15190 | 15190 | 15170 | 278 |
| 264 | 20250102 | 151000 | 6789141220 | 15200 | 15230 | 15230 | 15170 | 5349 |
| 265 | 20250102 | 150900 | 6707805930 | 15230 | 15250 | 15250 | 15220 | 1410 |
| 266 | 20250102 | 150800 | 6686342810 | 15250 | 15250 | 15260 | 15220 | 824 |
| 267 | 20250102 | 150700 | 6673779040 | 15260 | 15220 | 15270 | 15220 | 257 |
| 268 | 20250102 | 150600 | 6669866020 | 15220 | 15250 | 15260 | 15210 | 497 |
| 269 | 20250102 | 150500 | 6662301920 | 15270 | 15260 | 15270 | 15210 | 1563 |
| 270 | 20250102 | 150400 | 6638489270 | 15250 | 15260 | 15260 | 15250 | 814 |
| 271 | 20250102 | 150300 | 6626067670 | 15230 | 15230 | 15250 | 15220 | 791 |
| 272 | 20250102 | 150200 | 6614017690 | 15230 | 15250 | 15250 | 15230 | 1620 |
| 273 | 20250102 | 150100 | 6589327260 | 15270 | 15330 | 15330 | 15240 | 3152 |
| 274 | 20250102 | 150000 | 6541198310 | 15320 | 15350 | 15370 | 15310 | 1401 |
| 275 | 20250102 | 145900 | 6519725290 | 15350 | 15350 | 15380 | 15320 | 3303 |
| 276 | 20250102 | 145800 | 6468985870 | 15350 | 15360 | 15370 | 15320 | 2322 |
| 277 | 20250102 | 145700 | 6433341680 | 15350 | 15250 | 15350 | 15230 | 11968 |
| 278 | 20250102 | 145600 | 6250245720 | 15250 | 15240 | 15260 | 15240 | 425 |
| 279 | 20250102 | 145500 | 6243764080 | 15240 | 15260 | 15260 | 15220 | 692 |
| 280 | 20250102 | 145400 | 6233226790 | 15250 | 15250 | 15270 | 15230 | 1230 |
| 281 | 20250102 | 145300 | 6214464270 | 15250 | 15150 | 15250 | 15150 | 3084 |
| 282 | 20250102 | 145200 | 6167492700 | 15140 | 15210 | 15210 | 15140 | 1883 |
| 283 | 20250102 | 145100 | 6138911830 | 15230 | 15250 | 15250 | 15200 | 1023 |
| 284 | 20250102 | 145000 | 6123321540 | 15260 | 15230 | 15260 | 15230 | 1031 |
| 285 | 20250102 | 144900 | 6107603900 | 15230 | 15240 | 15240 | 15200 | 565 |
| 286 | 20250102 | 144800 | 6098999660 | 15240 | 15250 | 15260 | 15240 | 964 |
| 287 | 20250102 | 144700 | 6084296170 | 15250 | 15180 | 15250 | 15160 | 1920 |
| 288 | 20250102 | 144600 | 6055062770 | 15170 | 15180 | 15180 | 15140 | 432 |
| 289 | 20250102 | 144500 | 6048514740 | 15190 | 15130 | 15200 | 15130 | 46 |
| 290 | 20250102 | 144400 | 6047815920 | 15190 | 15220 | 15220 | 15110 | 613 |
| 291 | 20250102 | 144300 | 6038511860 | 15200 | 15150 | 15200 | 15120 | 633 |
| 292 | 20250102 | 144200 | 6028908060 | 15150 | 15130 | 15150 | 15110 | 447 |
| 293 | 20250102 | 144100 | 6022150080 | 15120 | 15140 | 15160 | 15120 | 480 |
| 294 | 20250102 | 144000 | 6014886070 | 15130 | 15180 | 15180 | 15130 | 1595 |
| 295 | 20250102 | 143900 | 5990701510 | 15180 | 15280 | 15280 | 15160 | 954 |
| 296 | 20250102 | 143800 | 5976185620 | 15220 | 15240 | 15300 | 15220 | 4411 |
| 297 | 20250102 | 143700 | 5908885660 | 15150 | 15200 | 15250 | 15140 | 2770 |
| 298 | 20250102 | 143600 | 5866860050 | 15210 | 15210 | 15220 | 15210 | 769 |
| 299 | 20250102 | 143500 | 5855162470 | 15220 | 15270 | 15270 | 15200 | 922 |
| 300 | 20250102 | 143400 | 5841132570 | 15260 | 15210 | 15260 | 15180 | 734 |
| 301 | 20250102 | 143300 | 5829972060 | 15200 | 15170 | 15210 | 15170 | 705 |
| 302 | 20250102 | 143200 | 5819252580 | 15170 | 15280 | 15300 | 15170 | 2811 |
| 303 | 20250102 | 143100 | 5776441710 | 15280 | 15290 | 15300 | 15230 | 4084 |
| 304 | 20250102 | 143000 | 5714028020 | 15290 | 15240 | 15300 | 15200 | 6072 |
| 305 | 20250102 | 142900 | 5621272100 | 15250 | 15180 | 15250 | 15160 | 1521 |
| 306 | 20250102 | 142800 | 5598128340 | 15220 | 15220 | 15230 | 15180 | 4179 |
| 307 | 20250102 | 142700 | 5534575780 | 15220 | 15110 | 15230 | 15110 | 8633 |
| 308 | 20250102 | 142600 | 5403582140 | 15110 | 15120 | 15120 | 15090 | 1291 |
| 309 | 20250102 | 142500 | 5384094200 | 15100 | 15100 | 15120 | 15060 | 821 |
| 310 | 20250102 | 142400 | 5371697120 | 15100 | 15130 | 15130 | 15100 | 810 |
| 311 | 20250102 | 142300 | 5359451880 | 15130 | 15100 | 15140 | 15100 | 3790 |
| 312 | 20250102 | 142200 | 5302118020 | 15110 | 15080 | 15110 | 15020 | 1964 |
| 313 | 20250102 | 142100 | 5272514480 | 15080 | 15100 | 15100 | 15060 | 1192 |
| 314 | 20250102 | 142000 | 5254529120 | 15100 | 14820 | 15130 | 14820 | 7987 |
| 315 | 20250102 | 141900 | 5134652470 | 14820 | 14750 | 14820 | 14750 | 441 |
| 316 | 20250102 | 141800 | 5128117320 | 14730 | 14730 | 14730 | 14730 | 100 |
| 317 | 20250102 | 141700 | 5126644320 | 14730 | 14800 | 14800 | 14730 | 412 |
| 318 | 20250102 | 141600 | 5120567720 | 14720 | 14720 | 14720 | 14700 | 194 |
| 319 | 20250102 | 141500 | 5117714390 | 14710 | 14770 | 14770 | 14710 | 496 |
| 320 | 20250102 | 141400 | 5110412320 | 14700 | 14710 | 14710 | 14700 | 203 |
| 321 | 20250102 | 141300 | 5107427670 | 14700 | 14770 | 14770 | 14700 | 139 |
| 322 | 20250102 | 141200 | 5105384060 | 14770 | 14700 | 14770 | 14700 | 5 |
| 323 | 20250102 | 141100 | 5105310280 | 14690 | 14730 | 14730 | 14690 | 1865 |
| 324 | 20250102 | 141000 | 5077883790 | 14720 | 14790 | 14790 | 14720 | 1645 |
| 325 | 20250102 | 140900 | 5053596520 | 14790 | 14800 | 14800 | 14790 | 271 |
| 326 | 20250102 | 140800 | 5049585870 | 14800 | 14800 | 14800 | 14800 | 155 |
| 327 | 20250102 | 140700 | 5047291870 | 14800 | 14870 | 14870 | 14800 | 73 |
| 328 | 20250102 | 140600 | 5046210560 | 14870 | 14770 | 14870 | 14760 | 941 |
| 329 | 20250102 | 140500 | 5032232330 | 14830 | 14770 | 14830 | 14770 | 538 |
| 330 | 20250102 | 140400 | 5024254390 | 14770 | 14800 | 14800 | 14770 | 62 |
| 331 | 20250102 | 140300 | 5023338620 | 14800 | 14830 | 14830 | 14800 | 51 |
| 332 | 20250102 | 140200 | 5022583790 | 14830 | 14730 | 14830 | 14730 | 506 |
| 333 | 20250102 | 140100 | 5015100570 | 14710 | 14800 | 14800 | 14710 | 1810 |
| 334 | 20250102 | 140000 | 4988411990 | 14800 | 14820 | 14830 | 14800 | 933 |
| 335 | 20250102 | 135900 | 4974597600 | 14830 | 14940 | 14950 | 14820 | 3641 |
| 336 | 20250102 | 135800 | 4920412300 | 14940 | 14940 | 14940 | 14930 | 137 |
| 337 | 20250102 | 135700 | 4918365890 | 14940 | 14950 | 14950 | 14940 | 95 |
| 338 | 20250102 | 135600 | 4916946570 | 14950 | 14920 | 14950 | 14920 | 6 |
| 339 | 20250102 | 135500 | 4916856990 | 14920 | 14920 | 14920 | 14920 | 2 |
| 340 | 20250102 | 135400 | 4916827150 | 14970 | 14920 | 14970 | 14920 | 273 |
| 341 | 20250102 | 135300 | 4912748650 | 14920 | 14950 | 14950 | 14920 | 31 |
| 342 | 20250102 | 135200 | 4912285320 | 14950 | 14930 | 14950 | 14920 | 539 |
| 343 | 20250102 | 135100 | 4904232210 | 14930 | 14930 | 14930 | 14930 | 20 |
| 344 | 20250102 | 135000 | 4903933610 | 14970 | 14930 | 14970 | 14930 | 22 |
| 345 | 20250102 | 134900 | 4903605070 | 14960 | 14960 | 14960 | 14960 | 0 |
| 346 | 20250102 | 134800 | 4903605070 | 14960 | 14960 | 14980 | 14960 | 275 |
| 347 | 20250102 | 134700 | 4899490970 | 14960 | 14960 | 14960 | 14960 | 280 |
| 348 | 20250102 | 134600 | 4895302170 | 14960 | 14960 | 14960 | 14960 | 21 |
| 349 | 20250102 | 134500 | 4894988010 | 14960 | 14910 | 14960 | 14910 | 110 |
| 350 | 20250102 | 134400 | 4893347770 | 14910 | 14920 | 14990 | 14910 | 225 |
| 351 | 20250102 | 134300 | 4889988060 | 14910 | 14920 | 14920 | 14910 | 59 |
| 352 | 20250102 | 134200 | 4889107870 | 14900 | 14930 | 14930 | 14900 | 1165 |
| 353 | 20250102 | 134100 | 4871737810 | 14930 | 14960 | 14960 | 14930 | 1102 |
| 354 | 20250102 | 134000 | 4855263760 | 14970 | 14960 | 14970 | 14960 | 313 |
| 355 | 20250102 | 133900 | 4850581030 | 14960 | 15030 | 15030 | 14960 | 393 |
| 356 | 20250102 | 133800 | 4844700400 | 14970 | 15030 | 15030 | 14970 | 11 |
| 357 | 20250102 | 133700 | 4844535130 | 15040 | 15010 | 15040 | 15010 | 458 |
| 358 | 20250102 | 133600 | 4837658670 | 15010 | 15010 | 15030 | 15010 | 480 |
| 359 | 20250102 | 133500 | 4830449200 | 15010 | 15020 | 15020 | 14930 | 9 |
| 360 | 20250102 | 133400 | 4830314180 | 15030 | 15040 | 15040 | 14980 | 1257 |
| 361 | 20250102 | 133300 | 4811445690 | 15040 | 14830 | 15040 | 14830 | 7098 |
| 362 | 20250102 | 133200 | 4705375310 | 14900 | 14900 | 14900 | 14900 | 180 |
| 363 | 20250102 | 133100 | 4702693310 | 14910 | 14880 | 14910 | 14800 | 2668 |
| 364 | 20250102 | 133000 | 4663144680 | 14880 | 14900 | 14900 | 14880 | 781 |
| 365 | 20250102 | 132900 | 4651511970 | 14920 | 14900 | 14920 | 14900 | 1043 |
| 366 | 20250102 | 132800 | 4635971250 | 14900 | 14900 | 14930 | 14900 | 440 |
| 367 | 20250102 | 132700 | 4629412250 | 14900 | 14900 | 14900 | 14900 | 321 |
| 368 | 20250102 | 132600 | 4624629350 | 14890 | 14920 | 14920 | 14890 | 965 |
| 369 | 20250102 | 132500 | 4610239800 | 14930 | 14960 | 14960 | 14920 | 846 |
| 370 | 20250102 | 132400 | 4597600930 | 14960 | 14950 | 14960 | 14950 | 284 |
| 371 | 20250102 | 132300 | 4593353210 | 14940 | 14940 | 14940 | 14940 | 159 |
| 372 | 20250102 | 132200 | 4590977750 | 14950 | 14940 | 14950 | 14880 | 1038 |
| 373 | 20250102 | 132100 | 4575501120 | 14970 | 14920 | 14970 | 14920 | 835 |
| 374 | 20250102 | 132000 | 4563018840 | 14930 | 14930 | 14930 | 14920 | 1182 |
| 375 | 20250102 | 131900 | 4545371610 | 14930 | 14910 | 14930 | 14910 | 499 |
| 376 | 20250102 | 131800 | 4537931300 | 14910 | 14880 | 14910 | 14880 | 307 |
| 377 | 20250102 | 131700 | 4533359630 | 14860 | 14860 | 14870 | 14860 | 76 |
| 378 | 20250102 | 131600 | 4532229950 | 14860 | 14900 | 14930 | 14860 | 1170 |
| 379 | 20250102 | 131500 | 4514804350 | 14900 | 14930 | 14930 | 14900 | 445 |
| 380 | 20250102 | 131400 | 4508168100 | 14950 | 14930 | 14950 | 14930 | 1475 |
| 381 | 20250102 | 131300 | 4486132160 | 14930 | 14940 | 14950 | 14870 | 315 |
| 382 | 20250102 | 131200 | 4481428260 | 14920 | 14810 | 14920 | 14810 | 4045 |
| 383 | 20250102 | 131100 | 4421275830 | 14850 | 14850 | 14850 | 14810 | 93 |
| 384 | 20250102 | 131000 | 4419895660 | 14800 | 14860 | 14870 | 14800 | 620 |
| 385 | 20250102 | 130900 | 4410678840 | 14860 | 14870 | 14870 | 14790 | 505 |
| 386 | 20250102 | 130800 | 4403181000 | 14870 | 14790 | 14870 | 14790 | 3935 |
| 387 | 20250102 | 130700 | 4344759750 | 14790 | 14740 | 14790 | 14730 | 1744 |
| 388 | 20250102 | 130600 | 4319010150 | 14740 | 14760 | 14840 | 14700 | 3135 |
| 389 | 20250102 | 130500 | 4272779330 | 14750 | 14810 | 14870 | 14750 | 3392 |
| 390 | 20250102 | 130400 | 4222561130 | 14810 | 14910 | 14910 | 14810 | 3635 |
| 391 | 20250102 | 130300 | 4168538910 | 14910 | 14930 | 14940 | 14900 | 4994 |
| 392 | 20250102 | 130200 | 4094033230 | 14930 | 14990 | 15060 | 14930 | 1555 |
| 393 | 20250102 | 130100 | 4070753780 | 15070 | 15010 | 15070 | 14990 | 190 |
| 394 | 20250102 | 130000 | 4067895180 | 14980 | 14990 | 15060 | 14980 | 648 |
| 395 | 20250102 | 125900 | 4058178000 | 15000 | 15060 | 15070 | 15000 | 1848 |
| 396 | 20250102 | 125800 | 4030364260 | 15080 | 15040 | 15100 | 15030 | 2061 |
| 397 | 20250102 | 125700 | 3999300700 | 15040 | 15020 | 15040 | 15000 | 1338 |
| 398 | 20250102 | 125600 | 3979211040 | 15020 | 14960 | 15020 | 14930 | 1694 |
| 399 | 20250102 | 125500 | 3953881300 | 14960 | 14990 | 15040 | 14940 | 1390 |
| 400 | 20250102 | 125400 | 3933069680 | 15050 | 15120 | 15120 | 14960 | 8919 |
| 401 | 20250102 | 125300 | 3798810380 | 15120 | 15120 | 15150 | 15110 | 4167 |
| 402 | 20250102 | 125200 | 3735756810 | 15110 | 15060 | 15120 | 15010 | 10439 |
| 403 | 20250102 | 125100 | 3578243070 | 15060 | 14980 | 15060 | 14940 | 1889 |
| 404 | 20250102 | 125000 | 3549876380 | 14980 | 14940 | 14980 | 14940 | 188 |
| 405 | 20250102 | 124900 | 3547065660 | 14940 | 14930 | 14990 | 14930 | 492 |
| 406 | 20250102 | 124800 | 3539703450 | 14930 | 14970 | 14990 | 14930 | 2599 |
| 407 | 20250102 | 124700 | 3500813540 | 14980 | 15010 | 15020 | 14970 | 1142 |
| 408 | 20250102 | 124600 | 3483701240 | 14980 | 15020 | 15040 | 14970 | 1080 |
| 409 | 20250102 | 124500 | 3467473370 | 14960 | 15030 | 15030 | 14960 | 1142 |
| 410 | 20250102 | 124400 | 3450356040 | 15040 | 15060 | 15070 | 15020 | 3941 |
| 411 | 20250102 | 124300 | 3391035070 | 15040 | 15080 | 15080 | 15010 | 3639 |
| 412 | 20250102 | 124200 | 3336197810 | 15080 | 15070 | 15090 | 15020 | 3733 |
| 413 | 20250102 | 124100 | 3279939370 | 15060 | 14920 | 15060 | 14920 | 4312 |
| 414 | 20250102 | 124000 | 3215114020 | 15000 | 14960 | 15020 | 14920 | 2022 |
| 415 | 20250102 | 123900 | 3184865530 | 14950 | 14990 | 15030 | 14950 | 2340 |
| 416 | 20250102 | 123800 | 3149789020 | 15030 | 14990 | 15030 | 14940 | 430 |
| 417 | 20250102 | 123700 | 3143345910 | 14930 | 15010 | 15050 | 14930 | 3565 |
| 418 | 20250102 | 123600 | 3089910940 | 15050 | 14940 | 15090 | 14940 | 6958 |
| 419 | 20250102 | 123500 | 2985431270 | 14930 | 14930 | 14930 | 14890 | 516 |
| 420 | 20250102 | 123400 | 2977736070 | 14930 | 14900 | 14940 | 14900 | 1407 |
| 421 | 20250102 | 123300 | 2956755140 | 14900 | 14950 | 14950 | 14850 | 1111 |
| 422 | 20250102 | 123200 | 2940215420 | 14950 | 14890 | 14970 | 14840 | 2698 |
| 423 | 20250102 | 123100 | 2899894850 | 14890 | 14890 | 14910 | 14840 | 1776 |
| 424 | 20250102 | 123000 | 2873477990 | 14860 | 14880 | 14910 | 14850 | 2085 |
| 425 | 20250102 | 122900 | 2842433210 | 14880 | 14930 | 14930 | 14800 | 1734 |
| 426 | 20250102 | 122800 | 2816609360 | 14930 | 14820 | 14950 | 14820 | 11462 |
| 427 | 20250102 | 122700 | 2646018770 | 14810 | 14850 | 14850 | 14750 | 2251 |
| 428 | 20250102 | 122600 | 2612692840 | 14850 | 14770 | 14850 | 14740 | 2817 |
| 429 | 20250102 | 122500 | 2570981070 | 14690 | 14780 | 14800 | 14630 | 3142 |
| 430 | 20250102 | 122400 | 2524658390 | 14780 | 14740 | 14790 | 14740 | 4102 |
| 431 | 20250102 | 122300 | 2464030600 | 14790 | 14760 | 14790 | 14740 | 1530 |
| 432 | 20250102 | 122200 | 2441443680 | 14760 | 14740 | 14760 | 14720 | 1836 |
| 433 | 20250102 | 122100 | 2414382420 | 14720 | 14660 | 14740 | 14610 | 3370 |
| 434 | 20250102 | 122000 | 2364880080 | 14600 | 14670 | 14670 | 14600 | 665 |
| 435 | 20250102 | 121900 | 2355149930 | 14670 | 14670 | 14680 | 14670 | 24 |
| 436 | 20250102 | 121800 | 2354797760 | 14680 | 14680 | 14680 | 14680 | 194 |
| 437 | 20250102 | 121700 | 2351949840 | 14680 | 14690 | 14690 | 14680 | 1236 |
| 438 | 20250102 | 121600 | 2333801720 | 14690 | 14690 | 14700 | 14690 | 803 |
| 439 | 20250102 | 121500 | 2322002030 | 14650 | 14610 | 14650 | 14610 | 1352 |
| 440 | 20250102 | 121400 | 2302203880 | 14610 | 14690 | 14690 | 14600 | 1457 |
| 441 | 20250102 | 121300 | 2280861970 | 14690 | 14680 | 14690 | 14650 | 562 |
| 442 | 20250102 | 121200 | 2272606910 | 14680 | 14590 | 14680 | 14590 | 323 |
| 443 | 20250102 | 121100 | 2267888300 | 14690 | 14690 | 14690 | 14690 | 215 |
| 444 | 20250102 | 121000 | 2264729950 | 14690 | 14680 | 14690 | 14600 | 357 |
| 445 | 20250102 | 120900 | 2259503390 | 14690 | 14580 | 14690 | 14580 | 645 |
| 446 | 20250102 | 120800 | 2250031390 | 14570 | 14640 | 14680 | 14570 | 1990 |
| 447 | 20250102 | 120700 | 2220916750 | 14690 | 14660 | 14690 | 14640 | 1204 |
| 448 | 20250102 | 120600 | 2203274810 | 14690 | 14640 | 14700 | 14640 | 4732 |
| 449 | 20250102 | 120500 | 2133882880 | 14640 | 14630 | 14640 | 14610 | 1090 |
| 450 | 20250102 | 120400 | 2117935830 | 14630 | 14620 | 14630 | 14620 | 92 |
| 451 | 20250102 | 120300 | 2116590670 | 14610 | 14560 | 14610 | 14560 | 338 |
| 452 | 20250102 | 120200 | 2111658390 | 14620 | 14620 | 14620 | 14620 | 2 |
| 453 | 20250102 | 120100 | 2111629150 | 14620 | 14620 | 14630 | 14570 | 178 |
| 454 | 20250102 | 120000 | 2109026020 | 14620 | 14630 | 14630 | 14620 | 179 |
| 455 | 20250102 | 115900 | 2106407540 | 14630 | 14630 | 14630 | 14610 | 56 |
| 456 | 20250102 | 115800 | 2105588740 | 14640 | 14630 | 14640 | 14540 | 706 |
| 457 | 20250102 | 115700 | 2095268820 | 14630 | 14620 | 14640 | 14600 | 893 |
| 458 | 20250102 | 115600 | 2082208000 | 14600 | 14600 | 14610 | 14600 | 71 |
| 459 | 20250102 | 115500 | 2081170900 | 14580 | 14580 | 14580 | 14580 | 12 |
| 460 | 20250102 | 115400 | 2080995940 | 14620 | 14600 | 14620 | 14600 | 226 |
| 461 | 20250102 | 115300 | 2077694220 | 14580 | 14600 | 14600 | 14530 | 161 |
| 462 | 20250102 | 115200 | 2075346670 | 14600 | 14580 | 14600 | 14580 | 435 |
| 463 | 20250102 | 115100 | 2069003720 | 14580 | 14500 | 14580 | 14490 | 424 |
| 464 | 20250102 | 115000 | 2062839960 | 14500 | 14570 | 14570 | 14500 | 314 |
| 465 | 20250102 | 114900 | 2058265960 | 14580 | 14580 | 14580 | 14580 | 1 |
| 466 | 20250102 | 114800 | 2058251380 | 14500 | 14580 | 14580 | 14500 | 481 |
| 467 | 20250102 | 114700 | 2051271000 | 14580 | 14570 | 14580 | 14570 | 144 |
| 468 | 20250102 | 114600 | 2049172050 | 14520 | 14520 | 14520 | 14520 | 84 |
| 469 | 20250102 | 114500 | 2047952370 | 14520 | 14520 | 14520 | 14520 | 0 |
| 470 | 20250102 | 114400 | 2047952370 | 14520 | 14520 | 14520 | 14500 | 631 |
| 471 | 20250102 | 114300 | 2038791090 | 14520 | 14590 | 14590 | 14520 | 355 |
| 472 | 20250102 | 114200 | 2033618280 | 14520 | 14530 | 14610 | 14520 | 187 |
| 473 | 20250102 | 114100 | 2030900320 | 14530 | 14580 | 14620 | 14530 | 751 |
| 474 | 20250102 | 114000 | 2019977620 | 14640 | 14590 | 14640 | 14580 | 1661 |
| 475 | 20250102 | 113900 | 1995747980 | 14640 | 14590 | 14650 | 14590 | 2238 |
| 476 | 20250102 | 113800 | 1962996410 | 14640 | 14600 | 14640 | 14600 | 1909 |
| 477 | 20250102 | 113700 | 1935075010 | 14610 | 14620 | 14620 | 14610 | 376 |
| 478 | 20250102 | 113600 | 1929581130 | 14620 | 14540 | 14620 | 14470 | 3889 |
| 479 | 20250102 | 113500 | 1872914070 | 14530 | 14520 | 14530 | 14520 | 650 |
| 480 | 20250102 | 113400 | 1863475820 | 14530 | 14490 | 14530 | 14490 | 1768 |
| 481 | 20250102 | 113300 | 1837831110 | 14480 | 14470 | 14490 | 14470 | 271 |
| 482 | 20250102 | 113200 | 1833905780 | 14480 | 14470 | 14480 | 14420 | 155 |
| 483 | 20250102 | 113100 | 1831662990 | 14420 | 14470 | 14470 | 14420 | 18 |
| 484 | 20250102 | 113000 | 1831403130 | 14470 | 14470 | 14470 | 14470 | 7 |
| 485 | 20250102 | 112900 | 1831301840 | 14500 | 14500 | 14500 | 14500 | 0 |
| 486 | 20250102 | 112800 | 1831301840 | 14500 | 14490 | 14500 | 14490 | 190 |
| 487 | 20250102 | 112700 | 1828546960 | 14510 | 14500 | 14510 | 14390 | 661 |
| 488 | 20250102 | 112600 | 1818968520 | 14470 | 14420 | 14490 | 14370 | 2987 |
| 489 | 20250102 | 112500 | 1775816010 | 14430 | 14420 | 14430 | 14420 | 110 |
| 490 | 20250102 | 112400 | 1774228740 | 14410 | 14410 | 14420 | 14410 | 28 |
| 491 | 20250102 | 112300 | 1773825200 | 14400 | 14400 | 14400 | 14400 | 176 |
| 492 | 20250102 | 112200 | 1771290800 | 14400 | 14400 | 14400 | 14400 | 0 |
| 493 | 20250102 | 112100 | 1771290800 | 14400 | 14400 | 14400 | 14360 | 180 |
| 494 | 20250102 | 112000 | 1768701090 | 14400 | 14380 | 14400 | 14380 | 221 |
| 495 | 20250102 | 111900 | 1765519290 | 14360 | 14370 | 14370 | 14360 | 168 |
| 496 | 20250102 | 111800 | 1763106070 | 14400 | 14400 | 14400 | 14400 | 0 |
| 497 | 20250102 | 111700 | 1763106070 | 14400 | 14400 | 14400 | 14400 | 100 |
| 498 | 20250102 | 111600 | 1761666070 | 14400 | 14400 | 14400 | 14400 | 1 |
| 499 | 20250102 | 111500 | 1761651670 | 14360 | 14340 | 14360 | 14340 | 137 |
| 500 | 20250102 | 111400 | 1759685590 | 14350 | 14400 | 14400 | 14350 | 1822 |
| 501 | 20250102 | 111300 | 1733500670 | 14400 | 14400 | 14460 | 14400 | 302 |
| 502 | 20250102 | 111200 | 1729145870 | 14400 | 14440 | 14440 | 14400 | 167 |
| 503 | 20250102 | 111100 | 1726734830 | 14440 | 14430 | 14440 | 14390 | 138 |
| 504 | 20250102 | 111000 | 1724743370 | 14440 | 14440 | 14440 | 14440 | 2 |
| 505 | 20250102 | 110900 | 1724714490 | 14440 | 14440 | 14440 | 14440 | 1 |
| 506 | 20250102 | 110800 | 1724700050 | 14440 | 14430 | 14440 | 14430 | 5 |
| 507 | 20250102 | 110700 | 1724627870 | 14380 | 14390 | 14420 | 14380 | 446 |
| 508 | 20250102 | 110600 | 1718211800 | 14380 | 14380 | 14380 | 14380 | 0 |
| 509 | 20250102 | 110500 | 1718211800 | 14380 | 14390 | 14390 | 14380 | 306 |
| 510 | 20250102 | 110400 | 1713811500 | 14390 | 14390 | 14390 | 14380 | 70 |
| 511 | 20250102 | 110300 | 1712804380 | 14390 | 14470 | 14470 | 14380 | 122 |
| 512 | 20250102 | 110200 | 1711047810 | 14460 | 14380 | 14460 | 14380 | 54 |
| 513 | 20250102 | 110100 | 1710267780 | 14380 | 14380 | 14470 | 14380 | 267 |
| 514 | 20250102 | 110000 | 1706419390 | 14480 | 14430 | 14480 | 14380 | 253 |
| 515 | 20250102 | 105900 | 1702762220 | 14380 | 14380 | 14430 | 14380 | 41 |
| 516 | 20250102 | 105800 | 1702172180 | 14380 | 14380 | 14380 | 14380 | 21 |
| 517 | 20250102 | 105700 | 1701870200 | 14380 | 14380 | 14380 | 14380 | 67 |
| 518 | 20250102 | 105600 | 1700906740 | 14380 | 14390 | 14400 | 14380 | 288 |
| 519 | 20250102 | 105500 | 1696762950 | 14400 | 14420 | 14430 | 14400 | 1559 |
| 520 | 20250102 | 105400 | 1674300260 | 14420 | 14450 | 14450 | 14420 | 969 |
| 521 | 20250102 | 105300 | 1660312790 | 14450 | 14430 | 14450 | 14430 | 476 |
| 522 | 20250102 | 105200 | 1653442750 | 14430 | 14430 | 14430 | 14430 | 362 |
| 523 | 20250102 | 105100 | 1648219090 | 14430 | 14450 | 14450 | 14410 | 914 |
| 524 | 20250102 | 105000 | 1635024640 | 14460 | 14470 | 14500 | 14460 | 155 |
| 525 | 20250102 | 104900 | 1632782080 | 14470 | 14470 | 14470 | 14470 | 525 |
| 526 | 20250102 | 104800 | 1625185330 | 14500 | 14480 | 14500 | 14460 | 962 |
| 527 | 20250102 | 104700 | 1611246990 | 14500 | 14520 | 14530 | 14450 | 837 |
| 528 | 20250102 | 104600 | 1599092100 | 14520 | 14440 | 14520 | 14430 | 881 |
| 529 | 20250102 | 104500 | 1586329290 | 14440 | 14460 | 14530 | 14430 | 2694 |
| 530 | 20250102 | 104400 | 1547377040 | 14470 | 14480 | 14530 | 14460 | 1364 |
| 531 | 20250102 | 104300 | 1527645590 | 14530 | 14470 | 14560 | 14470 | 3261 |
| 532 | 20250102 | 104200 | 1480293350 | 14470 | 14530 | 14530 | 14450 | 3112 |
| 533 | 20250102 | 104100 | 1435184410 | 14540 | 14570 | 14580 | 14540 | 2856 |
| 534 | 20250102 | 104000 | 1393601690 | 14570 | 14590 | 14600 | 14530 | 1105 |
| 535 | 20250102 | 103900 | 1377477240 | 14600 | 14500 | 14610 | 14500 | 3691 |
| 536 | 20250102 | 103800 | 1323729490 | 14500 | 14520 | 14540 | 14500 | 774 |
| 537 | 20250102 | 103700 | 1312496490 | 14500 | 14470 | 14520 | 14470 | 659 |
| 538 | 20250102 | 103600 | 1302938690 | 14510 | 14500 | 14510 | 14450 | 467 |
| 539 | 20250102 | 103500 | 1296175030 | 14450 | 14530 | 14530 | 14440 | 80 |
| 540 | 20250102 | 103400 | 1295013220 | 14430 | 14390 | 14540 | 14390 | 2042 |
| 541 | 20250102 | 103300 | 1265434540 | 14440 | 14530 | 14530 | 14400 | 1257 |
| 542 | 20250102 | 103200 | 1247285270 | 14530 | 14460 | 14530 | 14460 | 298 |
| 543 | 20250102 | 103100 | 1242962080 | 14470 | 14380 | 14470 | 14380 | 8 |
| 544 | 20250102 | 103000 | 1242846950 | 14400 | 14480 | 14480 | 14400 | 464 |
| 545 | 20250102 | 102900 | 1236164870 | 14480 | 14420 | 14480 | 14400 | 826 |
| 546 | 20250102 | 102800 | 1224261910 | 14490 | 14390 | 14500 | 14390 | 383 |
| 547 | 20250102 | 102700 | 1218731650 | 14390 | 14320 | 14390 | 14320 | 122 |
| 548 | 20250102 | 102600 | 1216977850 | 14310 | 14420 | 14420 | 14300 | 1320 |
| 549 | 20250102 | 102500 | 1198050810 | 14420 | 14500 | 14510 | 14420 | 1792 |
| 550 | 20250102 | 102400 | 1172135850 | 14500 | 14610 | 14620 | 14470 | 1519 |
| 551 | 20250102 | 102300 | 1149984600 | 14610 | 14500 | 14640 | 14480 | 7242 |
| 552 | 20250102 | 102200 | 1044436740 | 14500 | 14390 | 14500 | 14380 | 2165 |
| 553 | 20250102 | 102100 | 1013133910 | 14400 | 14200 | 14400 | 14200 | 4788 |
| 554 | 20250102 | 102000 | 944568640 | 14200 | 14210 | 14210 | 14200 | 251 |
| 555 | 20250102 | 101900 | 941002160 | 14210 | 14260 | 14260 | 14210 | 124 |
| 556 | 20250102 | 101800 | 939234320 | 14270 | 14200 | 14270 | 14200 | 9 |
| 557 | 20250102 | 101700 | 939106240 | 14200 | 14250 | 14280 | 14190 | 1057 |
| 558 | 20250102 | 101600 | 924053380 | 14250 | 14180 | 14250 | 14180 | 1539 |
| 559 | 20250102 | 101500 | 902178190 | 14180 | 14140 | 14180 | 14140 | 714 |
| 560 | 20250102 | 101400 | 892060110 | 14140 | 14110 | 14160 | 14110 | 77 |
| 561 | 20250102 | 101300 | 890971750 | 14120 | 14120 | 14120 | 14090 | 138 |
| 562 | 20250102 | 101200 | 889024090 | 14120 | 14190 | 14230 | 14100 | 3052 |
| 563 | 20250102 | 101100 | 845852770 | 14240 | 14180 | 14240 | 14150 | 1713 |
| 564 | 20250102 | 101000 | 821554790 | 14180 | 14150 | 14180 | 14150 | 152 |
| 565 | 20250102 | 100900 | 819399490 | 14150 | 14090 | 14150 | 14080 | 575 |
| 566 | 20250102 | 100800 | 811289990 | 14090 | 14130 | 14140 | 14090 | 2726 |
| 567 | 20250102 | 100700 | 772810640 | 14120 | 14220 | 14220 | 14120 | 3036 |
| 568 | 20250102 | 100600 | 729838160 | 14220 | 14270 | 14320 | 14200 | 1795 |
| 569 | 20250102 | 100500 | 704282280 | 14330 | 14470 | 14470 | 14270 | 1677 |
| 570 | 20250102 | 100400 | 680233010 | 14470 | 14250 | 14490 | 14250 | 4363 |
| 571 | 20250102 | 100300 | 617608550 | 14250 | 14310 | 14330 | 14240 | 2600 |
| 572 | 20250102 | 100200 | 580500630 | 14270 | 14430 | 14470 | 14250 | 7087 |
| 573 | 20250102 | 100100 | 478700710 | 14440 | 14520 | 14590 | 14400 | 15821 |
| 574 | 20250102 | 100000 | 249302290 | 14510 | 14290 | 14510 | 14070 | 17285 |