31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250103 | 183900 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 5518 |
| 3 | 20250103 | 183800 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 4 | 20250103 | 183700 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 5 | 20250103 | 183600 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 6 | 20250103 | 183500 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 7 | 20250103 | 183400 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 8 | 20250103 | 183300 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 9 | 20250103 | 183200 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 10 | 20250103 | 183100 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 11 | 20250103 | 183000 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 12 | 20250103 | 182900 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 13 | 20250103 | 182800 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 14 | 20250103 | 182700 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 15 | 20250103 | 182600 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 16 | 20250103 | 182500 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 17 | 20250103 | 182400 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 18 | 20250103 | 182300 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 19 | 20250103 | 182200 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 20 | 20250103 | 182100 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 21 | 20250103 | 182000 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 22 | 20250103 | 181900 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 23 | 20250103 | 181800 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 24 | 20250103 | 181700 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 25 | 20250103 | 181600 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 26 | 20250103 | 181500 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 27 | 20250103 | 181400 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 28 | 20250103 | 181300 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 29 | 20250103 | 181200 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 30 | 20250103 | 181100 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 31 | 20250103 | 181000 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 32 | 20250103 | 180900 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 5518 |
| 33 | 20250103 | 180800 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 34 | 20250103 | 180700 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 35 | 20250103 | 180600 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 36 | 20250103 | 180500 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 37 | 20250103 | 180400 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 38 | 20250103 | 180300 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 39 | 20250103 | 180200 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 40 | 20250103 | 180100 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 41 | 20250103 | 180000 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 42 | 20250103 | 175900 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 43 | 20250103 | 175800 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 44 | 20250103 | 175700 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 45 | 20250103 | 175600 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 46 | 20250103 | 175500 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 47 | 20250103 | 175400 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 48 | 20250103 | 175300 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 49 | 20250103 | 175200 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 50 | 20250103 | 175100 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 51 | 20250103 | 175000 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 52 | 20250103 | 174900 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 53 | 20250103 | 174800 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 54 | 20250103 | 174700 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 55 | 20250103 | 174600 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 56 | 20250103 | 174500 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 57 | 20250103 | 174400 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 58 | 20250103 | 174300 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 59 | 20250103 | 174200 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 60 | 20250103 | 174100 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 61 | 20250103 | 174000 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 62 | 20250103 | 173900 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 5518 |
| 63 | 20250103 | 173800 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 64 | 20250103 | 173700 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 65 | 20250103 | 173600 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 66 | 20250103 | 173500 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 67 | 20250103 | 173400 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 68 | 20250103 | 173300 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 69 | 20250103 | 173200 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 70 | 20250103 | 173100 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 71 | 20250103 | 173000 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 72 | 20250103 | 172900 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 73 | 20250103 | 172800 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 74 | 20250103 | 172700 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 75 | 20250103 | 172600 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 76 | 20250103 | 172500 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 77 | 20250103 | 172400 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 78 | 20250103 | 172300 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 79 | 20250103 | 172200 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 80 | 20250103 | 172100 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 81 | 20250103 | 172000 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 82 | 20250103 | 171900 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 83 | 20250103 | 171800 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 84 | 20250103 | 171700 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 85 | 20250103 | 171600 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 86 | 20250103 | 171500 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 87 | 20250103 | 171400 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 88 | 20250103 | 171300 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 89 | 20250103 | 171200 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 90 | 20250103 | 171100 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 91 | 20250103 | 171000 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 92 | 20250103 | 170900 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 5518 |
| 93 | 20250103 | 170800 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 94 | 20250103 | 170700 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 95 | 20250103 | 170600 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 96 | 20250103 | 170500 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 97 | 20250103 | 170400 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 98 | 20250103 | 170300 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 99 | 20250103 | 170200 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 100 | 20250103 | 170100 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 101 | 20250103 | 170000 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 102 | 20250103 | 165900 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 103 | 20250103 | 165800 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 104 | 20250103 | 165700 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 105 | 20250103 | 165600 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 106 | 20250103 | 165500 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 107 | 20250103 | 165400 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 108 | 20250103 | 165300 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 109 | 20250103 | 165200 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 110 | 20250103 | 165100 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 111 | 20250103 | 165000 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 112 | 20250103 | 164900 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 113 | 20250103 | 164800 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 114 | 20250103 | 164700 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 115 | 20250103 | 164600 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 116 | 20250103 | 164500 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 117 | 20250103 | 164400 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 118 | 20250103 | 164300 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 119 | 20250103 | 164200 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 120 | 20250103 | 164100 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 121 | 20250103 | 164000 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 122 | 20250103 | 163900 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 5518 |
| 123 | 20250103 | 163800 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 124 | 20250103 | 163700 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 125 | 20250103 | 163600 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 126 | 20250103 | 163500 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 127 | 20250103 | 163400 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 128 | 20250103 | 163300 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 129 | 20250103 | 163200 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 130 | 20250103 | 163100 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 131 | 20250103 | 163000 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 132 | 20250103 | 162900 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 133 | 20250103 | 162800 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 134 | 20250103 | 162700 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 135 | 20250103 | 162600 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 136 | 20250103 | 162500 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 137 | 20250103 | 162400 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 138 | 20250103 | 162300 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 139 | 20250103 | 162200 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 140 | 20250103 | 162100 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 141 | 20250103 | 162000 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 142 | 20250103 | 161900 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 143 | 20250103 | 161800 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 144 | 20250103 | 161700 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 145 | 20250103 | 161600 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 146 | 20250103 | 161500 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 147 | 20250103 | 161400 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 148 | 20250103 | 161300 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 149 | 20250103 | 161200 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 150 | 20250103 | 161100 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 151 | 20250103 | 161000 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 152 | 20250103 | 160900 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 5518 |
| 153 | 20250103 | 160800 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 154 | 20250103 | 160700 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 155 | 20250103 | 160600 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 156 | 20250103 | 160500 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 157 | 20250103 | 160400 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 158 | 20250103 | 160300 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 159 | 20250103 | 160200 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 160 | 20250103 | 160100 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 161 | 20250103 | 160000 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 162 | 20250103 | 155900 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 163 | 20250103 | 155800 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 164 | 20250103 | 155700 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 165 | 20250103 | 155600 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 166 | 20250103 | 155500 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 167 | 20250103 | 155400 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 168 | 20250103 | 155300 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 169 | 20250103 | 155200 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 170 | 20250103 | 155100 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 171 | 20250103 | 155000 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 172 | 20250103 | 154900 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 173 | 20250103 | 154800 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 174 | 20250103 | 154700 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 175 | 20250103 | 154600 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 176 | 20250103 | 154500 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 177 | 20250103 | 154400 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 178 | 20250103 | 154300 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 179 | 20250103 | 154200 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 180 | 20250103 | 154100 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 181 | 20250103 | 154000 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 182 | 20250103 | 153900 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 5518 |
| 183 | 20250103 | 153800 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 184 | 20250103 | 153700 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 185 | 20250103 | 153600 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 186 | 20250103 | 153500 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 187 | 20250103 | 153400 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 188 | 20250103 | 153300 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 189 | 20250103 | 153200 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 190 | 20250103 | 153100 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 191 | 20250103 | 153000 | 5388537420 | 15090 | 15090 | 15090 | 15090 | 5518 |
| 192 | 20250103 | 152900 | 5305270800 | 15100 | 15100 | 15100 | 15100 | 0 |
| 193 | 20250103 | 152800 | 5305270800 | 15100 | 15100 | 15100 | 15100 | 0 |
| 194 | 20250103 | 152700 | 5305270800 | 15100 | 15100 | 15100 | 15100 | 0 |
| 195 | 20250103 | 152600 | 5305270800 | 15100 | 15100 | 15100 | 15100 | 0 |
| 196 | 20250103 | 152500 | 5305270800 | 15100 | 15100 | 15100 | 15100 | 0 |
| 197 | 20250103 | 152400 | 5305270800 | 15100 | 15100 | 15100 | 15100 | 0 |
| 198 | 20250103 | 152300 | 5305270800 | 15100 | 15100 | 15100 | 15100 | 0 |
| 199 | 20250103 | 152200 | 5305270800 | 15100 | 15100 | 15100 | 15100 | 0 |
| 200 | 20250103 | 152100 | 5305270800 | 15100 | 15100 | 15100 | 15100 | 0 |
| 201 | 20250103 | 152000 | 5305270800 | 15100 | 15100 | 15100 | 15100 | 0 |
| 202 | 20250103 | 151900 | 5305270800 | 15100 | 15090 | 15100 | 15060 | 2401 |
| 203 | 20250103 | 151800 | 5269044470 | 15090 | 14990 | 15100 | 14980 | 14244 |
| 204 | 20250103 | 151700 | 5054535730 | 15000 | 14990 | 15000 | 14970 | 862 |
| 205 | 20250103 | 151600 | 5041622340 | 15000 | 15010 | 15010 | 14960 | 261 |
| 206 | 20250103 | 151500 | 5037709240 | 15000 | 14980 | 15000 | 14960 | 2319 |
| 207 | 20250103 | 151400 | 5002959060 | 14990 | 14980 | 14990 | 14970 | 507 |
| 208 | 20250103 | 151300 | 4995359190 | 14990 | 14970 | 14990 | 14970 | 502 |
| 209 | 20250103 | 151200 | 4987835970 | 14980 | 14980 | 14990 | 14960 | 1428 |
| 210 | 20250103 | 151100 | 4966457440 | 14990 | 14990 | 15000 | 14990 | 373 |
| 211 | 20250103 | 151000 | 4960866150 | 14990 | 15000 | 15010 | 14990 | 283 |
| 212 | 20250103 | 150900 | 4956619950 | 15010 | 15000 | 15010 | 15000 | 212 |
| 213 | 20250103 | 150800 | 4953438910 | 15010 | 15000 | 15010 | 15000 | 259 |
| 214 | 20250103 | 150700 | 4949552720 | 15000 | 15000 | 15010 | 15000 | 142 |
| 215 | 20250103 | 150600 | 4947422710 | 15010 | 15000 | 15010 | 15000 | 122 |
| 216 | 20250103 | 150500 | 4945592700 | 15010 | 15000 | 15010 | 14980 | 342 |
| 217 | 20250103 | 150400 | 4940465650 | 15010 | 15010 | 15020 | 15010 | 552 |
| 218 | 20250103 | 150300 | 4932178470 | 15000 | 15000 | 15000 | 15000 | 1101 |
| 219 | 20250103 | 150200 | 4915663470 | 15000 | 15020 | 15020 | 14980 | 1169 |
| 220 | 20250103 | 150100 | 4898140240 | 15010 | 15020 | 15020 | 14990 | 632 |
| 221 | 20250103 | 150000 | 4888655160 | 15010 | 15010 | 15030 | 15010 | 1932 |
| 222 | 20250103 | 145900 | 4859647590 | 15000 | 15010 | 15020 | 15000 | 537 |
| 223 | 20250103 | 145800 | 4851587770 | 15000 | 15030 | 15030 | 15000 | 1119 |
| 224 | 20250103 | 145700 | 4834800950 | 15030 | 15030 | 15030 | 15010 | 281 |
| 225 | 20250103 | 145600 | 4830579420 | 15030 | 15020 | 15030 | 14970 | 796 |
| 226 | 20250103 | 145500 | 4818648470 | 15030 | 15020 | 15030 | 15020 | 516 |
| 227 | 20250103 | 145400 | 4810896100 | 15030 | 15030 | 15030 | 15010 | 626 |
| 228 | 20250103 | 145300 | 4801494240 | 15030 | 15030 | 15030 | 15020 | 516 |
| 229 | 20250103 | 145200 | 4793740970 | 15030 | 15020 | 15030 | 14970 | 269 |
| 230 | 20250103 | 145100 | 4789704070 | 15010 | 14990 | 15010 | 14970 | 9744 |
| 231 | 20250103 | 145000 | 4643553000 | 14980 | 15000 | 15000 | 14970 | 858 |
| 232 | 20250103 | 144900 | 4630696930 | 15000 | 15030 | 15030 | 14990 | 694 |
| 233 | 20250103 | 144800 | 4620289540 | 15030 | 14990 | 15050 | 14980 | 13582 |
| 234 | 20250103 | 144700 | 4416507450 | 14990 | 14980 | 14990 | 14980 | 3239 |
| 235 | 20250103 | 144600 | 4367961320 | 14980 | 14990 | 14990 | 14970 | 402 |
| 236 | 20250103 | 144500 | 4361938300 | 14980 | 14980 | 14980 | 14970 | 1801 |
| 237 | 20250103 | 144400 | 4334961620 | 14980 | 14950 | 14980 | 14950 | 4502 |
| 238 | 20250103 | 144300 | 4267584780 | 14950 | 14940 | 14960 | 14940 | 6515 |
| 239 | 20250103 | 144200 | 4170201580 | 14940 | 14930 | 14940 | 14930 | 1141 |
| 240 | 20250103 | 144100 | 4153161530 | 14940 | 14940 | 14940 | 14930 | 334 |
| 241 | 20250103 | 144000 | 4148171780 | 14940 | 14940 | 14940 | 14930 | 181 |
| 242 | 20250103 | 143900 | 4145467650 | 14930 | 14940 | 14940 | 14930 | 111 |
| 243 | 20250103 | 143800 | 4143809320 | 14940 | 14940 | 14940 | 14930 | 98 |
| 244 | 20250103 | 143700 | 4142345210 | 14930 | 14940 | 14940 | 14930 | 114 |
| 245 | 20250103 | 143600 | 4140642110 | 14930 | 14930 | 14930 | 14930 | 155 |
| 246 | 20250103 | 143500 | 4138327960 | 14930 | 14930 | 14930 | 14930 | 416 |
| 247 | 20250103 | 143400 | 4132117080 | 14930 | 14940 | 14940 | 14930 | 89 |
| 248 | 20250103 | 143300 | 4130787440 | 14940 | 14930 | 14940 | 14920 | 534 |
| 249 | 20250103 | 143200 | 4122815570 | 14940 | 14940 | 14940 | 14940 | 182 |
| 250 | 20250103 | 143100 | 4120096490 | 14940 | 14940 | 14940 | 14940 | 265 |
| 251 | 20250103 | 143000 | 4116137390 | 14950 | 14930 | 14950 | 14930 | 1748 |
| 252 | 20250103 | 142900 | 4090028330 | 14930 | 14930 | 14940 | 14930 | 408 |
| 253 | 20250103 | 142800 | 4083935690 | 14930 | 14950 | 14950 | 14930 | 1291 |
| 254 | 20250103 | 142700 | 4064646450 | 14950 | 14940 | 14950 | 14930 | 1262 |
| 255 | 20250103 | 142600 | 4045792170 | 14930 | 14930 | 14930 | 14930 | 261 |
| 256 | 20250103 | 142500 | 4041895440 | 14940 | 14940 | 14940 | 14930 | 440 |
| 257 | 20250103 | 142400 | 4035324310 | 14930 | 14930 | 14940 | 14930 | 1013 |
| 258 | 20250103 | 142300 | 4020195980 | 14940 | 14930 | 14940 | 14920 | 1483 |
| 259 | 20250103 | 142200 | 3998044340 | 14930 | 14940 | 14940 | 14930 | 107 |
| 260 | 20250103 | 142100 | 3996445820 | 14940 | 14930 | 14940 | 14930 | 314 |
| 261 | 20250103 | 142000 | 3991757290 | 14940 | 14930 | 14940 | 14930 | 105 |
| 262 | 20250103 | 141900 | 3990188610 | 14940 | 14930 | 14940 | 14930 | 139 |
| 263 | 20250103 | 141800 | 3988112230 | 14930 | 14930 | 14940 | 14920 | 1710 |
| 264 | 20250103 | 141700 | 3962595210 | 14940 | 14930 | 14940 | 14930 | 1169 |
| 265 | 20250103 | 141600 | 3945141540 | 14930 | 14920 | 14930 | 14920 | 937 |
| 266 | 20250103 | 141500 | 3931156530 | 14920 | 14920 | 14920 | 14910 | 104 |
| 267 | 20250103 | 141400 | 3929604860 | 14920 | 14920 | 14920 | 14910 | 196 |
| 268 | 20250103 | 141300 | 3926681480 | 14920 | 14920 | 14920 | 14910 | 369 |
| 269 | 20250103 | 141200 | 3921177980 | 14920 | 14910 | 14920 | 14910 | 146 |
| 270 | 20250103 | 141100 | 3919000690 | 14920 | 14910 | 14920 | 14900 | 264 |
| 271 | 20250103 | 141000 | 3915064080 | 14920 | 14910 | 14920 | 14910 | 103 |
| 272 | 20250103 | 140900 | 3913527370 | 14920 | 14920 | 14920 | 14920 | 447 |
| 273 | 20250103 | 140800 | 3906858130 | 14930 | 14920 | 14930 | 14920 | 298 |
| 274 | 20250103 | 140700 | 3902410440 | 14920 | 14920 | 14930 | 14900 | 529 |
| 275 | 20250103 | 140600 | 3894523910 | 14930 | 14900 | 14930 | 14900 | 547 |
| 276 | 20250103 | 140500 | 3886362790 | 14920 | 14910 | 14920 | 14890 | 513 |
| 277 | 20250103 | 140400 | 3878717060 | 14920 | 14920 | 14920 | 14920 | 415 |
| 278 | 20250103 | 140300 | 3872525260 | 14920 | 14920 | 14920 | 14910 | 419 |
| 279 | 20250103 | 140200 | 3866275780 | 14920 | 14920 | 14920 | 14910 | 220 |
| 280 | 20250103 | 140100 | 3862994580 | 14920 | 14920 | 14920 | 14910 | 418 |
| 281 | 20250103 | 140000 | 3856758540 | 14920 | 14940 | 14940 | 14920 | 844 |
| 282 | 20250103 | 135900 | 3844157230 | 14940 | 14940 | 14940 | 14930 | 330 |
| 283 | 20250103 | 135800 | 3839227790 | 14940 | 14930 | 14940 | 14920 | 1318 |
| 284 | 20250103 | 135700 | 3819550590 | 14920 | 14920 | 14930 | 14910 | 880 |
| 285 | 20250103 | 135600 | 3806423160 | 14920 | 14910 | 14920 | 14900 | 1782 |
| 286 | 20250103 | 135500 | 3779845810 | 14910 | 14910 | 14910 | 14900 | 210 |
| 287 | 20250103 | 135400 | 3776714760 | 14910 | 14910 | 14910 | 14900 | 776 |
| 288 | 20250103 | 135300 | 3765144650 | 14910 | 14910 | 14910 | 14900 | 244 |
| 289 | 20250103 | 135200 | 3761507190 | 14910 | 14910 | 14910 | 14900 | 322 |
| 290 | 20250103 | 135100 | 3756706220 | 14910 | 14920 | 14920 | 14900 | 310 |
| 291 | 20250103 | 135000 | 3752084380 | 14920 | 14910 | 14920 | 14910 | 322 |
| 292 | 20250103 | 134900 | 3747280390 | 14900 | 14890 | 14910 | 14880 | 708 |
| 293 | 20250103 | 134800 | 3736738630 | 14890 | 14910 | 14920 | 14890 | 498 |
| 294 | 20250103 | 134700 | 3729314200 | 14900 | 14910 | 14920 | 14900 | 588 |
| 295 | 20250103 | 134600 | 3720547680 | 14920 | 14880 | 14920 | 14880 | 2634 |
| 296 | 20250103 | 134500 | 3681314770 | 14890 | 14860 | 14890 | 14830 | 2802 |
| 297 | 20250103 | 134400 | 3639673580 | 14870 | 14870 | 14870 | 14860 | 394 |
| 298 | 20250103 | 134300 | 3633816260 | 14870 | 14870 | 14880 | 14870 | 417 |
| 299 | 20250103 | 134200 | 3627613930 | 14880 | 14880 | 14890 | 14880 | 283 |
| 300 | 20250103 | 134100 | 3623401290 | 14880 | 14880 | 14890 | 14880 | 265 |
| 301 | 20250103 | 134000 | 3619457670 | 14890 | 14890 | 14900 | 14860 | 946 |
| 302 | 20250103 | 133900 | 3605368050 | 14900 | 14910 | 14920 | 14850 | 3325 |
| 303 | 20250103 | 133800 | 3555937520 | 14910 | 14920 | 14940 | 14910 | 662 |
| 304 | 20250103 | 133700 | 3546061380 | 14930 | 14940 | 14940 | 14890 | 2167 |
| 305 | 20250103 | 133600 | 3513738150 | 14940 | 14930 | 14940 | 14930 | 590 |
| 306 | 20250103 | 133500 | 3504926360 | 14930 | 14940 | 14940 | 14920 | 274 |
| 307 | 20250103 | 133400 | 3500835470 | 14940 | 14930 | 14950 | 14930 | 781 |
| 308 | 20250103 | 133300 | 3489172010 | 14940 | 14940 | 14950 | 14930 | 532 |
| 309 | 20250103 | 133200 | 3481225270 | 14950 | 14940 | 14950 | 14930 | 3166 |
| 310 | 20250103 | 133100 | 3433915980 | 14940 | 14930 | 14940 | 14930 | 1139 |
| 311 | 20250103 | 133000 | 3416907770 | 14930 | 14930 | 14930 | 14930 | 267 |
| 312 | 20250103 | 132900 | 3412921460 | 14930 | 14910 | 14930 | 14910 | 461 |
| 313 | 20250103 | 132800 | 3406046330 | 14920 | 14920 | 14920 | 14910 | 697 |
| 314 | 20250103 | 132700 | 3395647390 | 14910 | 14920 | 14920 | 14910 | 1170 |
| 315 | 20250103 | 132600 | 3378201750 | 14920 | 14920 | 14920 | 14920 | 225 |
| 316 | 20250103 | 132500 | 3374844750 | 14920 | 14930 | 14930 | 14920 | 95 |
| 317 | 20250103 | 132400 | 3373426420 | 14930 | 14920 | 14930 | 14920 | 708 |
| 318 | 20250103 | 132300 | 3362860850 | 14930 | 14930 | 14930 | 14930 | 141 |
| 319 | 20250103 | 132200 | 3360755720 | 14940 | 14930 | 14940 | 14930 | 3917 |
| 320 | 20250103 | 132100 | 3302271940 | 14940 | 14900 | 14940 | 14900 | 3511 |
| 321 | 20250103 | 132000 | 3249884980 | 14910 | 14900 | 14910 | 14900 | 1087 |
| 322 | 20250103 | 131900 | 3233687830 | 14910 | 14900 | 14910 | 14890 | 896 |
| 323 | 20250103 | 131800 | 3220335940 | 14900 | 14900 | 14900 | 14890 | 1367 |
| 324 | 20250103 | 131700 | 3199970700 | 14900 | 14910 | 14910 | 14890 | 503 |
| 325 | 20250103 | 131600 | 3192475940 | 14910 | 14910 | 14910 | 14900 | 119 |
| 326 | 20250103 | 131500 | 3190701870 | 14910 | 14920 | 14920 | 14900 | 464 |
| 327 | 20250103 | 131400 | 3183782000 | 14920 | 14910 | 14920 | 14900 | 1059 |
| 328 | 20250103 | 131300 | 3167991520 | 14910 | 14920 | 14920 | 14910 | 504 |
| 329 | 20250103 | 131200 | 3160475890 | 14920 | 14920 | 14940 | 14910 | 2488 |
| 330 | 20250103 | 131100 | 3123345090 | 14920 | 14920 | 14920 | 14910 | 275 |
| 331 | 20250103 | 131000 | 3119243360 | 14920 | 14900 | 14920 | 14900 | 3208 |
| 332 | 20250103 | 130900 | 3071425140 | 14900 | 14900 | 14900 | 14870 | 255 |
| 333 | 20250103 | 130800 | 3067629750 | 14890 | 14900 | 14900 | 14880 | 571 |
| 334 | 20250103 | 130700 | 3059127310 | 14900 | 14890 | 14900 | 14880 | 147 |
| 335 | 20250103 | 130600 | 3056937340 | 14900 | 14890 | 14900 | 14840 | 2076 |
| 336 | 20250103 | 130500 | 3026105250 | 14890 | 14890 | 14900 | 14880 | 549 |
| 337 | 20250103 | 130400 | 3017931740 | 14900 | 14900 | 14910 | 14900 | 753 |
| 338 | 20250103 | 130300 | 3006711100 | 14900 | 14910 | 14910 | 14900 | 494 |
| 339 | 20250103 | 130200 | 2999349080 | 14910 | 14910 | 14920 | 14890 | 339 |
| 340 | 20250103 | 130100 | 2994298590 | 14920 | 14910 | 14930 | 14910 | 817 |
| 341 | 20250103 | 130000 | 2982108650 | 14910 | 14910 | 14910 | 14900 | 436 |
| 342 | 20250103 | 125900 | 2975610960 | 14910 | 14910 | 14920 | 14910 | 258 |
| 343 | 20250103 | 125800 | 2971763430 | 14910 | 14920 | 14920 | 14900 | 150 |
| 344 | 20250103 | 125700 | 2969525560 | 14910 | 14920 | 14920 | 14900 | 1235 |
| 345 | 20250103 | 125600 | 2951112240 | 14920 | 14910 | 14920 | 14900 | 204 |
| 346 | 20250103 | 125500 | 2948070270 | 14910 | 14920 | 14930 | 14910 | 782 |
| 347 | 20250103 | 125400 | 2936406540 | 14920 | 14920 | 14930 | 14920 | 186 |
| 348 | 20250103 | 125300 | 2933631310 | 14920 | 14920 | 14930 | 14920 | 2473 |
| 349 | 20250103 | 125200 | 2896726860 | 14930 | 14900 | 14930 | 14900 | 3120 |
| 350 | 20250103 | 125100 | 2850181520 | 14910 | 14890 | 14910 | 14880 | 2284 |
| 351 | 20250103 | 125000 | 2816167720 | 14880 | 14860 | 14890 | 14830 | 3576 |
| 352 | 20250103 | 124900 | 2762993390 | 14830 | 14840 | 14870 | 14820 | 7618 |
| 353 | 20250103 | 124800 | 2649883760 | 14840 | 14830 | 14840 | 14830 | 217 |
| 354 | 20250103 | 124700 | 2646664130 | 14830 | 14830 | 14840 | 14830 | 878 |
| 355 | 20250103 | 124600 | 2633637140 | 14830 | 14820 | 14830 | 14820 | 336 |
| 356 | 20250103 | 124500 | 2628656510 | 14830 | 14830 | 14830 | 14820 | 169 |
| 357 | 20250103 | 124400 | 2626150420 | 14830 | 14840 | 14840 | 14830 | 122 |
| 358 | 20250103 | 124300 | 2624341090 | 14840 | 14820 | 14840 | 14820 | 330 |
| 359 | 20250103 | 124200 | 2619450110 | 14820 | 14840 | 14840 | 14820 | 796 |
| 360 | 20250103 | 124100 | 2607643590 | 14840 | 14830 | 14840 | 14830 | 360 |
| 361 | 20250103 | 124000 | 2602304390 | 14830 | 14810 | 14830 | 14810 | 77 |
| 362 | 20250103 | 123900 | 2601162640 | 14820 | 14820 | 14820 | 14820 | 359 |
| 363 | 20250103 | 123800 | 2595842260 | 14820 | 14820 | 14820 | 14810 | 166 |
| 364 | 20250103 | 123700 | 2593382580 | 14820 | 14800 | 14820 | 14800 | 228 |
| 365 | 20250103 | 123600 | 2590005050 | 14790 | 14810 | 14810 | 14790 | 315 |
| 366 | 20250103 | 123500 | 2585345530 | 14800 | 14820 | 14820 | 14800 | 347 |
| 367 | 20250103 | 123400 | 2580207950 | 14820 | 14820 | 14820 | 14810 | 773 |
| 368 | 20250103 | 123300 | 2568752240 | 14830 | 14820 | 14830 | 14820 | 199 |
| 369 | 20250103 | 123200 | 2565801730 | 14830 | 14840 | 14840 | 14830 | 191 |
| 370 | 20250103 | 123100 | 2562968950 | 14840 | 14840 | 14840 | 14820 | 596 |
| 371 | 20250103 | 123000 | 2554127480 | 14850 | 14850 | 14850 | 14840 | 1003 |
| 372 | 20250103 | 122900 | 2539238820 | 14850 | 14800 | 14850 | 14800 | 6486 |
| 373 | 20250103 | 122800 | 2443065550 | 14810 | 14810 | 14810 | 14800 | 780 |
| 374 | 20250103 | 122700 | 2431519240 | 14810 | 14810 | 14810 | 14810 | 182 |
| 375 | 20250103 | 122600 | 2428823820 | 14810 | 14800 | 14810 | 14800 | 470 |
| 376 | 20250103 | 122500 | 2421866520 | 14800 | 14810 | 14810 | 14800 | 138 |
| 377 | 20250103 | 122400 | 2419822850 | 14810 | 14820 | 14820 | 14810 | 213 |
| 378 | 20250103 | 122300 | 2416667020 | 14820 | 14810 | 14820 | 14810 | 114 |
| 379 | 20250103 | 122200 | 2414978480 | 14810 | 14810 | 14810 | 14810 | 647 |
| 380 | 20250103 | 122100 | 2405396410 | 14810 | 14810 | 14810 | 14800 | 131 |
| 381 | 20250103 | 122000 | 2403456330 | 14810 | 14810 | 14810 | 14800 | 209 |
| 382 | 20250103 | 121900 | 2400361090 | 14810 | 14810 | 14810 | 14800 | 284 |
| 383 | 20250103 | 121800 | 2396157050 | 14810 | 14820 | 14820 | 14810 | 1312 |
| 384 | 20250103 | 121700 | 2376718030 | 14820 | 14800 | 14830 | 14800 | 1851 |
| 385 | 20250103 | 121600 | 2349295900 | 14800 | 14810 | 14810 | 14790 | 406 |
| 386 | 20250103 | 121500 | 2343286730 | 14810 | 14810 | 14810 | 14810 | 105 |
| 387 | 20250103 | 121400 | 2341731680 | 14800 | 14810 | 14810 | 14800 | 178 |
| 388 | 20250103 | 121300 | 2339096560 | 14810 | 14820 | 14820 | 14810 | 196 |
| 389 | 20250103 | 121200 | 2336193640 | 14820 | 14800 | 14820 | 14800 | 2930 |
| 390 | 20250103 | 121100 | 2292812890 | 14800 | 14770 | 14800 | 14770 | 511 |
| 391 | 20250103 | 121000 | 2285258080 | 14780 | 14780 | 14780 | 14780 | 71 |
| 392 | 20250103 | 120900 | 2284208700 | 14780 | 14780 | 14780 | 14770 | 274 |
| 393 | 20250103 | 120800 | 2280159180 | 14780 | 14780 | 14790 | 14780 | 707 |
| 394 | 20250103 | 120700 | 2269704920 | 14790 | 14790 | 14790 | 14780 | 91 |
| 395 | 20250103 | 120600 | 2268359170 | 14800 | 14800 | 14800 | 14790 | 230 |
| 396 | 20250103 | 120500 | 2264956470 | 14800 | 14780 | 14810 | 14780 | 524 |
| 397 | 20250103 | 120400 | 2257206300 | 14780 | 14780 | 14810 | 14780 | 5946 |
| 398 | 20250103 | 120300 | 2169232590 | 14780 | 14780 | 14790 | 14770 | 1157 |
| 399 | 20250103 | 120200 | 2152132380 | 14780 | 14780 | 14790 | 14780 | 998 |
| 400 | 20250103 | 120100 | 2137381690 | 14780 | 14780 | 14780 | 14770 | 388 |
| 401 | 20250103 | 120000 | 2131647060 | 14780 | 14770 | 14780 | 14770 | 137 |
| 402 | 20250103 | 115900 | 2129622600 | 14750 | 14770 | 14770 | 14720 | 889 |
| 403 | 20250103 | 115800 | 2116502770 | 14770 | 14770 | 14770 | 14770 | 85 |
| 404 | 20250103 | 115700 | 2115247320 | 14770 | 14780 | 14780 | 14770 | 241 |
| 405 | 20250103 | 115600 | 2111686340 | 14780 | 14770 | 14780 | 14770 | 1917 |
| 406 | 20250103 | 115500 | 2083363540 | 14770 | 14760 | 14780 | 14760 | 1255 |
| 407 | 20250103 | 115400 | 2064825510 | 14770 | 14760 | 14770 | 14750 | 392 |
| 408 | 20250103 | 115300 | 2059038050 | 14760 | 14770 | 14770 | 14760 | 472 |
| 409 | 20250103 | 115200 | 2052071270 | 14760 | 14770 | 14770 | 14760 | 600 |
| 410 | 20250103 | 115100 | 2043210070 | 14770 | 14780 | 14780 | 14770 | 253 |
| 411 | 20250103 | 115000 | 2039470740 | 14780 | 14790 | 14790 | 14780 | 169 |
| 412 | 20250103 | 114900 | 2036971500 | 14790 | 14780 | 14790 | 14780 | 82 |
| 413 | 20250103 | 114800 | 2035758940 | 14780 | 14760 | 14780 | 14750 | 1236 |
| 414 | 20250103 | 114700 | 2017500970 | 14760 | 14770 | 14770 | 14760 | 124 |
| 415 | 20250103 | 114600 | 2015670520 | 14770 | 14760 | 14770 | 14760 | 71 |
| 416 | 20250103 | 114500 | 2014622470 | 14770 | 14780 | 14780 | 14760 | 495 |
| 417 | 20250103 | 114400 | 2007310610 | 14780 | 14770 | 14780 | 14770 | 259 |
| 418 | 20250103 | 114300 | 2003482640 | 14780 | 14780 | 14780 | 14770 | 700 |
| 419 | 20250103 | 114200 | 1993137190 | 14790 | 14780 | 14790 | 14770 | 151 |
| 420 | 20250103 | 114100 | 1990905350 | 14780 | 14760 | 14780 | 14760 | 3341 |
| 421 | 20250103 | 114000 | 1941554900 | 14760 | 14750 | 14760 | 14750 | 343 |
| 422 | 20250103 | 113900 | 1936493470 | 14750 | 14760 | 14760 | 14750 | 251 |
| 423 | 20250103 | 113800 | 1932788740 | 14760 | 14750 | 14760 | 14750 | 260 |
| 424 | 20250103 | 113700 | 1928952030 | 14760 | 14740 | 14760 | 14740 | 1929 |
| 425 | 20250103 | 113600 | 1900495190 | 14730 | 14730 | 14740 | 14720 | 113 |
| 426 | 20250103 | 113500 | 1898830500 | 14740 | 14730 | 14740 | 14730 | 105 |
| 427 | 20250103 | 113400 | 1897283540 | 14730 | 14740 | 14740 | 14730 | 105 |
| 428 | 20250103 | 113300 | 1895736360 | 14740 | 14730 | 14740 | 14730 | 269 |
| 429 | 20250103 | 113200 | 1891772570 | 14720 | 14720 | 14740 | 14720 | 1052 |
| 430 | 20250103 | 113100 | 1876277390 | 14720 | 14720 | 14720 | 14710 | 232 |
| 431 | 20250103 | 113000 | 1872862450 | 14720 | 14730 | 14730 | 14720 | 220 |
| 432 | 20250103 | 112900 | 1869623840 | 14720 | 14720 | 14720 | 14710 | 331 |
| 433 | 20250103 | 112800 | 1864751550 | 14720 | 14720 | 14720 | 14710 | 12 |
| 434 | 20250103 | 112700 | 1864574960 | 14720 | 14720 | 14720 | 14710 | 214 |
| 435 | 20250103 | 112600 | 1861424930 | 14720 | 14720 | 14720 | 14710 | 324 |
| 436 | 20250103 | 112500 | 1856655870 | 14710 | 14700 | 14710 | 14700 | 92 |
| 437 | 20250103 | 112400 | 1855302600 | 14700 | 14690 | 14710 | 14690 | 708 |
| 438 | 20250103 | 112300 | 1844898260 | 14690 | 14690 | 14690 | 14690 | 64 |
| 439 | 20250103 | 112200 | 1843958100 | 14690 | 14660 | 14690 | 14660 | 970 |
| 440 | 20250103 | 112100 | 1829733620 | 14660 | 14650 | 14660 | 14650 | 1028 |
| 441 | 20250103 | 112000 | 1814672690 | 14650 | 14640 | 14650 | 14640 | 36 |
| 442 | 20250103 | 111900 | 1814145340 | 14650 | 14650 | 14650 | 14650 | 29 |
| 443 | 20250103 | 111800 | 1813720490 | 14650 | 14650 | 14650 | 14650 | 0 |
| 444 | 20250103 | 111700 | 1813720490 | 14650 | 14640 | 14650 | 14640 | 35 |
| 445 | 20250103 | 111600 | 1813208080 | 14650 | 14650 | 14650 | 14650 | 1 |
| 446 | 20250103 | 111500 | 1813193430 | 14630 | 14630 | 14630 | 14630 | 50 |
| 447 | 20250103 | 111400 | 1812461930 | 14630 | 14630 | 14650 | 14630 | 45 |
| 448 | 20250103 | 111300 | 1811803560 | 14630 | 14640 | 14640 | 14630 | 135 |
| 449 | 20250103 | 111200 | 1809827570 | 14640 | 14640 | 14640 | 14640 | 6 |
| 450 | 20250103 | 111100 | 1809739730 | 14630 | 14630 | 14630 | 14630 | 132 |
| 451 | 20250103 | 111000 | 1807808570 | 14630 | 14630 | 14630 | 14630 | 15 |
| 452 | 20250103 | 110900 | 1807589120 | 14630 | 14630 | 14630 | 14630 | 300 |
| 453 | 20250103 | 110800 | 1803200120 | 14630 | 14640 | 14650 | 14630 | 185 |
| 454 | 20250103 | 110700 | 1800493460 | 14640 | 14640 | 14640 | 14640 | 0 |
| 455 | 20250103 | 110600 | 1800493460 | 14640 | 14650 | 14650 | 14640 | 402 |
| 456 | 20250103 | 110500 | 1794605180 | 14650 | 14650 | 14650 | 14650 | 5 |
| 457 | 20250103 | 110400 | 1794531930 | 14670 | 14670 | 14670 | 14670 | 10 |
| 458 | 20250103 | 110300 | 1794385230 | 14670 | 14640 | 14670 | 14640 | 9 |
| 459 | 20250103 | 110200 | 1794253360 | 14670 | 14670 | 14670 | 14670 | 1 |
| 460 | 20250103 | 110100 | 1794238690 | 14670 | 14650 | 14670 | 14650 | 5 |
| 461 | 20250103 | 110000 | 1794165370 | 14640 | 14640 | 14650 | 14640 | 949 |
| 462 | 20250103 | 105900 | 1780271950 | 14640 | 14650 | 14650 | 14630 | 356 |
| 463 | 20250103 | 105800 | 1775061870 | 14650 | 14670 | 14670 | 14650 | 440 |
| 464 | 20250103 | 105700 | 1768614380 | 14690 | 14680 | 14690 | 14680 | 8 |
| 465 | 20250103 | 105600 | 1768496910 | 14670 | 14680 | 14680 | 14670 | 108 |
| 466 | 20250103 | 105500 | 1766911570 | 14690 | 14700 | 14700 | 14690 | 23 |
| 467 | 20250103 | 105400 | 1766573640 | 14720 | 14710 | 14720 | 14710 | 208 |
| 468 | 20250103 | 105300 | 1763512760 | 14710 | 14680 | 14710 | 14680 | 51 |
| 469 | 20250103 | 105200 | 1762764010 | 14680 | 14660 | 14680 | 14640 | 128 |
| 470 | 20250103 | 105100 | 1760888260 | 14660 | 14660 | 14660 | 14660 | 3 |
| 471 | 20250103 | 105000 | 1760844280 | 14660 | 14660 | 14660 | 14660 | 0 |
| 472 | 20250103 | 104900 | 1760844280 | 14660 | 14680 | 14680 | 14660 | 935 |
| 473 | 20250103 | 104800 | 1747136510 | 14670 | 14710 | 14710 | 14670 | 101 |
| 474 | 20250103 | 104700 | 1745654800 | 14720 | 14720 | 14720 | 14720 | 0 |
| 475 | 20250103 | 104600 | 1745654800 | 14720 | 14720 | 14720 | 14720 | 1 |
| 476 | 20250103 | 104500 | 1745640080 | 14680 | 14710 | 14710 | 14680 | 3328 |
| 477 | 20250103 | 104400 | 1696766090 | 14710 | 14720 | 14720 | 14710 | 397 |
| 478 | 20250103 | 104300 | 1690925390 | 14720 | 14720 | 14720 | 14720 | 92 |
| 479 | 20250103 | 104200 | 1689571150 | 14720 | 14730 | 14730 | 14720 | 229 |
| 480 | 20250103 | 104100 | 1686200230 | 14730 | 14720 | 14730 | 14720 | 364 |
| 481 | 20250103 | 104000 | 1680841260 | 14730 | 14720 | 14730 | 14720 | 311 |
| 482 | 20250103 | 103900 | 1676261370 | 14720 | 14730 | 14730 | 14720 | 272 |
| 483 | 20250103 | 103800 | 1672255730 | 14730 | 14750 | 14750 | 14730 | 2036 |
| 484 | 20250103 | 103700 | 1642233970 | 14740 | 14770 | 14780 | 14740 | 1123 |
| 485 | 20250103 | 103600 | 1625667880 | 14780 | 14790 | 14800 | 14720 | 1437 |
| 486 | 20250103 | 103500 | 1604428850 | 14800 | 14680 | 14800 | 14680 | 6835 |
| 487 | 20250103 | 103400 | 1503551350 | 14710 | 14630 | 14710 | 14630 | 6695 |
| 488 | 20250103 | 103300 | 1405177590 | 14630 | 14630 | 14630 | 14630 | 50 |
| 489 | 20250103 | 103200 | 1404446090 | 14630 | 14630 | 14630 | 14630 | 12 |
| 490 | 20250103 | 103100 | 1404270530 | 14640 | 14620 | 14640 | 14620 | 102 |
| 491 | 20250103 | 103000 | 1402777850 | 14620 | 14620 | 14630 | 14600 | 162 |
| 492 | 20250103 | 102900 | 1400412240 | 14630 | 14630 | 14630 | 14630 | 1 |
| 493 | 20250103 | 102800 | 1400397610 | 14640 | 14650 | 14650 | 14640 | 77 |
| 494 | 20250103 | 102700 | 1399269570 | 14660 | 14660 | 14670 | 14650 | 665 |
| 495 | 20250103 | 102600 | 1389526030 | 14660 | 14660 | 14670 | 14660 | 209 |
| 496 | 20250103 | 102500 | 1386462070 | 14650 | 14580 | 14720 | 14550 | 16673 |
| 497 | 20250103 | 102400 | 1142188300 | 14600 | 14600 | 14600 | 14600 | 5 |
| 498 | 20250103 | 102300 | 1142115300 | 14590 | 14590 | 14590 | 14590 | 347 |
| 499 | 20250103 | 102200 | 1137052570 | 14590 | 14590 | 14590 | 14590 | 440 |
| 500 | 20250103 | 102100 | 1130632970 | 14590 | 14590 | 14590 | 14590 | 50 |
| 501 | 20250103 | 102000 | 1129903470 | 14590 | 14590 | 14590 | 14590 | 220 |
| 502 | 20250103 | 101900 | 1126693670 | 14600 | 14600 | 14600 | 14600 | 0 |
| 503 | 20250103 | 101800 | 1126693670 | 14600 | 14530 | 14600 | 14530 | 2049 |
| 504 | 20250103 | 101700 | 1096796740 | 14530 | 14530 | 14530 | 14530 | 569 |
| 505 | 20250103 | 101600 | 1088529170 | 14560 | 14560 | 14560 | 14560 | 0 |
| 506 | 20250103 | 101500 | 1088529170 | 14560 | 14550 | 14560 | 14530 | 569 |
| 507 | 20250103 | 101400 | 1080257500 | 14560 | 14560 | 14560 | 14560 | 11 |
| 508 | 20250103 | 101300 | 1080097340 | 14590 | 14590 | 14590 | 14590 | 33 |
| 509 | 20250103 | 101200 | 1079615870 | 14590 | 14590 | 14590 | 14590 | 0 |
| 510 | 20250103 | 101100 | 1079615870 | 14590 | 14590 | 14590 | 14590 | 10 |
| 511 | 20250103 | 101000 | 1079469970 | 14570 | 14580 | 14590 | 14570 | 646 |
| 512 | 20250103 | 100900 | 1070050950 | 14580 | 14590 | 14590 | 14580 | 9 |
| 513 | 20250103 | 100800 | 1069919720 | 14580 | 14570 | 14590 | 14520 | 524 |
| 514 | 20250103 | 100700 | 1062291160 | 14590 | 14590 | 14590 | 14590 | 0 |
| 515 | 20250103 | 100600 | 1062291160 | 14590 | 14590 | 14590 | 14590 | 318 |
| 516 | 20250103 | 100500 | 1057651540 | 14600 | 14590 | 14600 | 14590 | 153 |
| 517 | 20250103 | 100400 | 1055419170 | 14590 | 14530 | 14590 | 14530 | 2194 |
| 518 | 20250103 | 100300 | 1023452530 | 14530 | 14530 | 14530 | 14530 | 161 |
| 519 | 20250103 | 100200 | 1021113200 | 14560 | 14550 | 14560 | 14540 | 145 |
| 520 | 20250103 | 100100 | 1019004830 | 14570 | 14570 | 14570 | 14540 | 91 |
| 521 | 20250103 | 100000 | 1017681570 | 14570 | 14570 | 14580 | 14540 | 253 |
| 522 | 20250103 | 095900 | 1014001980 | 14580 | 14540 | 14580 | 14540 | 4 |
| 523 | 20250103 | 095800 | 1013943740 | 14580 | 14580 | 14580 | 14580 | 1 |
| 524 | 20250103 | 095700 | 1013929160 | 14580 | 14540 | 14580 | 14540 | 11 |
| 525 | 20250103 | 095600 | 1013769180 | 14540 | 14580 | 14580 | 14540 | 85 |
| 526 | 20250103 | 095500 | 1012531120 | 14580 | 14580 | 14580 | 14580 | 610 |
| 527 | 20250103 | 095400 | 1003637320 | 14580 | 14580 | 14580 | 14580 | 0 |
| 528 | 20250103 | 095300 | 1003637320 | 14580 | 14590 | 14590 | 14580 | 82 |
| 529 | 20250103 | 095200 | 1002440960 | 14590 | 14530 | 14590 | 14520 | 367 |
| 530 | 20250103 | 095100 | 997102770 | 14540 | 14540 | 14540 | 14540 | 20 |
| 531 | 20250103 | 095000 | 996811970 | 14540 | 14550 | 14550 | 14540 | 121 |
| 532 | 20250103 | 094900 | 995052620 | 14540 | 14540 | 14540 | 14530 | 235 |
| 533 | 20250103 | 094800 | 991635820 | 14610 | 14600 | 14610 | 14560 | 1327 |
| 534 | 20250103 | 094700 | 972254170 | 14560 | 14600 | 14610 | 14560 | 423 |
| 535 | 20250103 | 094600 | 966077130 | 14610 | 14560 | 14610 | 14560 | 7157 |
| 536 | 20250103 | 094500 | 861666180 | 14500 | 14500 | 14550 | 14500 | 1185 |
| 537 | 20250103 | 094400 | 844440680 | 14510 | 14520 | 14520 | 14500 | 77 |
| 538 | 20250103 | 094300 | 843324130 | 14520 | 14520 | 14520 | 14520 | 12 |
| 539 | 20250103 | 094200 | 843149890 | 14500 | 14520 | 14520 | 14500 | 80 |
| 540 | 20250103 | 094100 | 841989570 | 14520 | 14520 | 14520 | 14520 | 35 |
| 541 | 20250103 | 094000 | 841481370 | 14520 | 14520 | 14520 | 14520 | 0 |
| 542 | 20250103 | 093900 | 841481370 | 14520 | 14530 | 14530 | 14520 | 104 |
| 543 | 20250103 | 093800 | 839970610 | 14540 | 14570 | 14580 | 14540 | 1982 |
| 544 | 20250103 | 093700 | 811124310 | 14570 | 14550 | 14570 | 14550 | 966 |
| 545 | 20250103 | 093600 | 797055550 | 14550 | 14560 | 14570 | 14550 | 508 |
| 546 | 20250103 | 093500 | 789660940 | 14560 | 14550 | 14570 | 14540 | 3181 |
| 547 | 20250103 | 093400 | 743377550 | 14550 | 14530 | 14570 | 14510 | 13947 |
| 548 | 20250103 | 093300 | 540453350 | 14550 | 14470 | 14550 | 14450 | 2640 |
| 549 | 20250103 | 093200 | 502133010 | 14470 | 14460 | 14470 | 14440 | 502 |
| 550 | 20250103 | 093100 | 494879890 | 14470 | 14470 | 14470 | 14450 | 698 |
| 551 | 20250103 | 093000 | 484789370 | 14470 | 14470 | 14490 | 14470 | 123 |
| 552 | 20250103 | 092900 | 483009500 | 14460 | 14480 | 14480 | 14460 | 757 |
| 553 | 20250103 | 092800 | 472058990 | 14490 | 14490 | 14490 | 14490 | 707 |
| 554 | 20250103 | 092700 | 461814560 | 14500 | 14500 | 14520 | 14500 | 756 |
| 555 | 20250103 | 092600 | 450852540 | 14530 | 14540 | 14540 | 14500 | 847 |
| 556 | 20250103 | 092500 | 438570940 | 14540 | 14550 | 14550 | 14540 | 24 |
| 557 | 20250103 | 092400 | 438221970 | 14510 | 14550 | 14550 | 14510 | 1411 |
| 558 | 20250103 | 092300 | 417736660 | 14520 | 14530 | 14530 | 14520 | 73 |
| 559 | 20250103 | 092200 | 416676100 | 14550 | 14540 | 14550 | 14540 | 2 |
| 560 | 20250103 | 092100 | 416647010 | 14560 | 14560 | 14560 | 14560 | 0 |
| 561 | 20250103 | 092000 | 416647010 | 14560 | 14560 | 14560 | 14560 | 0 |
| 562 | 20250103 | 091900 | 416647010 | 14560 | 14540 | 14560 | 14530 | 1484 |
| 563 | 20250103 | 091800 | 395073560 | 14540 | 14550 | 14560 | 14540 | 1991 |
| 564 | 20250103 | 091700 | 366098420 | 14560 | 14560 | 14570 | 14560 | 1120 |
| 565 | 20250103 | 091600 | 349786720 | 14560 | 14540 | 14570 | 14540 | 3768 |
| 566 | 20250103 | 091500 | 294956090 | 14540 | 14530 | 14540 | 14530 | 722 |
| 567 | 20250103 | 091400 | 284460150 | 14530 | 14520 | 14540 | 14500 | 2569 |
| 568 | 20250103 | 091300 | 247143110 | 14520 | 14520 | 14520 | 14520 | 223 |
| 569 | 20250103 | 091200 | 243905150 | 14490 | 14500 | 14520 | 14480 | 514 |
| 570 | 20250103 | 091100 | 236454220 | 14480 | 14500 | 14510 | 14480 | 1891 |
| 571 | 20250103 | 091000 | 209035770 | 14420 | 14450 | 14450 | 14410 | 1080 |
| 572 | 20250103 | 090900 | 193452490 | 14450 | 14450 | 14450 | 14450 | 20 |
| 573 | 20250103 | 090800 | 193163490 | 14430 | 14520 | 14520 | 14430 | 902 |
| 574 | 20250103 | 090700 | 180130830 | 14460 | 14500 | 14500 | 14450 | 3062 |
| 575 | 20250103 | 090600 | 135825470 | 14510 | 14530 | 14530 | 14500 | 882 |
| 576 | 20250103 | 090500 | 123027820 | 14500 | 14520 | 14530 | 14490 | 1499 |
| 577 | 20250103 | 090400 | 101277770 | 14490 | 14520 | 14530 | 14490 | 888 |
| 578 | 20250103 | 090300 | 88400900 | 14490 | 14510 | 14520 | 14490 | 314 |
| 579 | 20250103 | 090200 | 83846400 | 14510 | 14510 | 14510 | 14470 | 491 |
| 580 | 20250103 | 090100 | 76726120 | 14530 | 14520 | 14550 | 14490 | 731 |
| 581 | 20250103 | 090000 | 66107680 | 14490 | 14580 | 14580 | 14490 | 4538 |