25 KiB
25 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 183000 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 4531 |
| 3 | 20250102 | 182900 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 4 | 20250102 | 182800 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 5 | 20250102 | 182700 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 6 | 20250102 | 182600 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 7 | 20250102 | 182500 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 8 | 20250102 | 182400 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 9 | 20250102 | 182300 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 10 | 20250102 | 182200 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 11 | 20250102 | 182100 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 12 | 20250102 | 182000 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 13 | 20250102 | 181900 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 14 | 20250102 | 181800 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 15 | 20250102 | 181700 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 16 | 20250102 | 181600 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 17 | 20250102 | 181500 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 18 | 20250102 | 181400 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 19 | 20250102 | 181300 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 20 | 20250102 | 181200 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 21 | 20250102 | 181100 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 22 | 20250102 | 181000 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 23 | 20250102 | 180900 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 24 | 20250102 | 180800 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 25 | 20250102 | 180700 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 26 | 20250102 | 180600 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 27 | 20250102 | 180500 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 28 | 20250102 | 180400 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 29 | 20250102 | 180300 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 30 | 20250102 | 180200 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 31 | 20250102 | 180100 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 32 | 20250102 | 180000 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 4531 |
| 33 | 20250102 | 175900 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 34 | 20250102 | 175800 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 35 | 20250102 | 175700 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 36 | 20250102 | 175600 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 37 | 20250102 | 175500 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 38 | 20250102 | 175400 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 39 | 20250102 | 175300 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 40 | 20250102 | 175200 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 41 | 20250102 | 175100 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 42 | 20250102 | 175000 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 43 | 20250102 | 174900 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 44 | 20250102 | 174800 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 45 | 20250102 | 174700 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 46 | 20250102 | 174600 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 47 | 20250102 | 174500 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 48 | 20250102 | 174400 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 49 | 20250102 | 174300 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 50 | 20250102 | 174200 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 51 | 20250102 | 174100 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 52 | 20250102 | 174000 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 53 | 20250102 | 173900 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 54 | 20250102 | 173800 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 55 | 20250102 | 173700 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 56 | 20250102 | 173600 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 57 | 20250102 | 173500 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 58 | 20250102 | 173400 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 59 | 20250102 | 173300 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 60 | 20250102 | 173200 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 61 | 20250102 | 173100 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 62 | 20250102 | 173000 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 4531 |
| 63 | 20250102 | 172900 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 64 | 20250102 | 172800 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 65 | 20250102 | 172700 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 66 | 20250102 | 172600 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 67 | 20250102 | 172500 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 68 | 20250102 | 172400 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 69 | 20250102 | 172300 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 70 | 20250102 | 172200 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 71 | 20250102 | 172100 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 72 | 20250102 | 172000 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 73 | 20250102 | 171900 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 74 | 20250102 | 171800 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 75 | 20250102 | 171700 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 76 | 20250102 | 171600 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 77 | 20250102 | 171500 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 78 | 20250102 | 171400 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 79 | 20250102 | 171300 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 80 | 20250102 | 171200 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 81 | 20250102 | 171100 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 82 | 20250102 | 171000 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 83 | 20250102 | 170900 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 84 | 20250102 | 170800 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 85 | 20250102 | 170700 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 86 | 20250102 | 170600 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 87 | 20250102 | 170500 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 88 | 20250102 | 170400 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 89 | 20250102 | 170300 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 90 | 20250102 | 170200 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 91 | 20250102 | 170100 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 92 | 20250102 | 170000 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 4531 |
| 93 | 20250102 | 165900 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 94 | 20250102 | 165800 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 95 | 20250102 | 165700 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 96 | 20250102 | 165600 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 97 | 20250102 | 165500 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 98 | 20250102 | 165400 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 99 | 20250102 | 165300 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 100 | 20250102 | 165200 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 101 | 20250102 | 165100 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 102 | 20250102 | 165000 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 103 | 20250102 | 164900 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 104 | 20250102 | 164800 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 105 | 20250102 | 164700 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 106 | 20250102 | 164600 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 107 | 20250102 | 164500 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 108 | 20250102 | 164400 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 109 | 20250102 | 164300 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 110 | 20250102 | 164200 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 111 | 20250102 | 164100 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 112 | 20250102 | 164000 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 113 | 20250102 | 163900 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 114 | 20250102 | 163800 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 115 | 20250102 | 163700 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 116 | 20250102 | 163600 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 117 | 20250102 | 163500 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 118 | 20250102 | 163400 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 119 | 20250102 | 163300 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 120 | 20250102 | 163200 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 121 | 20250102 | 163100 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 122 | 20250102 | 163000 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 4531 |
| 123 | 20250102 | 162900 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 124 | 20250102 | 162800 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 125 | 20250102 | 162700 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 126 | 20250102 | 162600 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 127 | 20250102 | 162500 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 128 | 20250102 | 162400 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 129 | 20250102 | 162300 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 130 | 20250102 | 162200 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 131 | 20250102 | 162100 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 132 | 20250102 | 162000 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 133 | 20250102 | 161900 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 134 | 20250102 | 161800 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 135 | 20250102 | 161700 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 136 | 20250102 | 161600 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 137 | 20250102 | 161500 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 138 | 20250102 | 161400 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 139 | 20250102 | 161300 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 140 | 20250102 | 161200 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 141 | 20250102 | 161100 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 142 | 20250102 | 161000 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 143 | 20250102 | 160900 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 144 | 20250102 | 160800 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 145 | 20250102 | 160700 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 146 | 20250102 | 160600 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 147 | 20250102 | 160500 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 148 | 20250102 | 160400 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 149 | 20250102 | 160300 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 150 | 20250102 | 160200 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 151 | 20250102 | 160100 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 152 | 20250102 | 160000 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 4531 |
| 153 | 20250102 | 155900 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 154 | 20250102 | 155800 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 155 | 20250102 | 155700 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 156 | 20250102 | 155600 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 157 | 20250102 | 155500 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 158 | 20250102 | 155400 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 159 | 20250102 | 155300 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 160 | 20250102 | 155200 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 161 | 20250102 | 155100 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 162 | 20250102 | 155000 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 163 | 20250102 | 154900 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 164 | 20250102 | 154800 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 165 | 20250102 | 154700 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 166 | 20250102 | 154600 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 167 | 20250102 | 154500 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 168 | 20250102 | 154400 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 169 | 20250102 | 154300 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 170 | 20250102 | 154200 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 171 | 20250102 | 154100 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 172 | 20250102 | 154000 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 173 | 20250102 | 153900 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 174 | 20250102 | 153800 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 175 | 20250102 | 153700 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 176 | 20250102 | 153600 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 177 | 20250102 | 153500 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 178 | 20250102 | 153400 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 179 | 20250102 | 153300 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 180 | 20250102 | 153200 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 181 | 20250102 | 153100 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 182 | 20250102 | 153000 | 1938718640 | 7470 | 7470 | 7470 | 7470 | 9062 |
| 183 | 20250102 | 152900 | 1904872070 | 7500 | 7500 | 7500 | 7500 | 0 |
| 184 | 20250102 | 152800 | 1904872070 | 7500 | 7500 | 7500 | 7500 | 0 |
| 185 | 20250102 | 152700 | 1904872070 | 7500 | 7500 | 7500 | 7500 | 0 |
| 186 | 20250102 | 152600 | 1904872070 | 7500 | 7500 | 7500 | 7500 | 0 |
| 187 | 20250102 | 152500 | 1904872070 | 7500 | 7500 | 7500 | 7500 | 0 |
| 188 | 20250102 | 152400 | 1904872070 | 7500 | 7500 | 7500 | 7500 | 0 |
| 189 | 20250102 | 152300 | 1904872070 | 7500 | 7500 | 7500 | 7500 | 0 |
| 190 | 20250102 | 152200 | 1904872070 | 7500 | 7500 | 7500 | 7500 | 0 |
| 191 | 20250102 | 152100 | 1904872070 | 7500 | 7500 | 7500 | 7500 | 0 |
| 192 | 20250102 | 152000 | 1904872070 | 7500 | 7500 | 7500 | 7500 | 0 |
| 193 | 20250102 | 151900 | 1904872070 | 7500 | 7500 | 7500 | 7470 | 184 |
| 194 | 20250102 | 151800 | 1903494770 | 7500 | 7500 | 7500 | 7470 | 675 |
| 195 | 20250102 | 151700 | 1898444430 | 7510 | 7510 | 7510 | 7510 | 58 |
| 196 | 20250102 | 151600 | 1898008850 | 7510 | 7480 | 7510 | 7470 | 57 |
| 197 | 20250102 | 151500 | 1897582700 | 7480 | 7500 | 7500 | 7480 | 320 |
| 198 | 20250102 | 151400 | 1895188360 | 7500 | 7500 | 7500 | 7500 | 1 |
| 199 | 20250102 | 151300 | 1895180860 | 7480 | 7500 | 7500 | 7480 | 359 |
| 200 | 20250102 | 151200 | 1892494870 | 7500 | 7510 | 7510 | 7500 | 183 |
| 201 | 20250102 | 151100 | 1891122300 | 7510 | 7500 | 7510 | 7500 | 168 |
| 202 | 20250102 | 151000 | 1889861970 | 7500 | 7500 | 7500 | 7500 | 89 |
| 203 | 20250102 | 150900 | 1889194470 | 7500 | 7500 | 7500 | 7500 | 330 |
| 204 | 20250102 | 150800 | 1886719470 | 7550 | 7510 | 7550 | 7500 | 454 |
| 205 | 20250102 | 150700 | 1883300560 | 7500 | 7480 | 7510 | 7480 | 310 |
| 206 | 20250102 | 150600 | 1880974960 | 7480 | 7470 | 7480 | 7460 | 683 |
| 207 | 20250102 | 150500 | 1875877970 | 7470 | 7480 | 7480 | 7460 | 909 |
| 208 | 20250102 | 150400 | 1869088140 | 7460 | 7490 | 7490 | 7460 | 283 |
| 209 | 20250102 | 150300 | 1866976050 | 7470 | 7470 | 7470 | 7470 | 180 |
| 210 | 20250102 | 150200 | 1865631450 | 7470 | 7460 | 7490 | 7460 | 85 |
| 211 | 20250102 | 150100 | 1864996790 | 7460 | 7460 | 7460 | 7460 | 0 |
| 212 | 20250102 | 150000 | 1864996790 | 7460 | 7450 | 7460 | 7450 | 578 |
| 213 | 20250102 | 145900 | 1860684920 | 7460 | 7480 | 7480 | 7450 | 1782 |
| 214 | 20250102 | 145800 | 1847370830 | 7480 | 7490 | 7490 | 7480 | 387 |
| 215 | 20250102 | 145700 | 1844473240 | 7520 | 7520 | 7520 | 7520 | 3 |
| 216 | 20250102 | 145600 | 1844450680 | 7490 | 7500 | 7500 | 7490 | 17 |
| 217 | 20250102 | 145500 | 1844323340 | 7500 | 7490 | 7500 | 7490 | 179 |
| 218 | 20250102 | 145400 | 1842982620 | 7500 | 7490 | 7500 | 7490 | 201 |
| 219 | 20250102 | 145300 | 1841476650 | 7500 | 7520 | 7520 | 7500 | 783 |
| 220 | 20250102 | 145200 | 1835598770 | 7520 | 7530 | 7530 | 7520 | 185 |
| 221 | 20250102 | 145100 | 1834207550 | 7530 | 7530 | 7530 | 7520 | 342 |
| 222 | 20250102 | 145000 | 1831635620 | 7530 | 7540 | 7540 | 7530 | 76 |
| 223 | 20250102 | 144900 | 1831063200 | 7540 | 7550 | 7550 | 7540 | 21 |
| 224 | 20250102 | 144800 | 1830904840 | 7550 | 7550 | 7550 | 7550 | 326 |
| 225 | 20250102 | 144700 | 1828443540 | 7560 | 7550 | 7560 | 7550 | 917 |
| 226 | 20250102 | 144600 | 1821520180 | 7560 | 7570 | 7570 | 7560 | 42 |
| 227 | 20250102 | 144500 | 1821202560 | 7550 | 7560 | 7560 | 7550 | 362 |
| 228 | 20250102 | 144400 | 1818469440 | 7570 | 7580 | 7580 | 7570 | 299 |
| 229 | 20250102 | 144300 | 1816203040 | 7580 | 7550 | 7580 | 7550 | 131 |
| 230 | 20250102 | 144200 | 1815213960 | 7520 | 7560 | 7560 | 7520 | 608 |
| 231 | 20250102 | 144100 | 1810629560 | 7570 | 7570 | 7570 | 7570 | 208 |
| 232 | 20250102 | 144000 | 1809055000 | 7580 | 7580 | 7580 | 7580 | 3 |
| 233 | 20250102 | 143900 | 1809032260 | 7580 | 7590 | 7590 | 7580 | 81 |
| 234 | 20250102 | 143800 | 1808418270 | 7580 | 7580 | 7580 | 7580 | 40 |
| 235 | 20250102 | 143700 | 1808115070 | 7580 | 7580 | 7590 | 7580 | 200 |
| 236 | 20250102 | 143600 | 1806597870 | 7580 | 7580 | 7580 | 7580 | 0 |
| 237 | 20250102 | 143500 | 1806597870 | 7580 | 7580 | 7580 | 7580 | 820 |
| 238 | 20250102 | 143400 | 1800382270 | 7590 | 7590 | 7590 | 7590 | 50 |
| 239 | 20250102 | 143300 | 1800002770 | 7590 | 7590 | 7590 | 7590 | 63 |
| 240 | 20250102 | 143200 | 1799524600 | 7580 | 7580 | 7580 | 7580 | 30 |
| 241 | 20250102 | 143100 | 1799297200 | 7580 | 7580 | 7580 | 7580 | 152 |
| 242 | 20250102 | 143000 | 1798145040 | 7580 | 7580 | 7580 | 7580 | 50 |
| 243 | 20250102 | 142900 | 1797766040 | 7590 | 7590 | 7590 | 7590 | 40 |
| 244 | 20250102 | 142800 | 1797462440 | 7580 | 7590 | 7590 | 7580 | 20 |
| 245 | 20250102 | 142700 | 1797310650 | 7580 | 7560 | 7590 | 7560 | 69 |
| 246 | 20250102 | 142600 | 1796788330 | 7550 | 7560 | 7560 | 7550 | 49 |
| 247 | 20250102 | 142500 | 1796418050 | 7540 | 7550 | 7550 | 7540 | 153 |
| 248 | 20250102 | 142400 | 1795263320 | 7550 | 7550 | 7550 | 7550 | 218 |
| 249 | 20250102 | 142300 | 1793617420 | 7520 | 7540 | 7540 | 7520 | 50 |
| 250 | 20250102 | 142200 | 1793241380 | 7520 | 7530 | 7530 | 7520 | 18 |
| 251 | 20250102 | 142100 | 1793105940 | 7520 | 7520 | 7520 | 7520 | 0 |
| 252 | 20250102 | 142000 | 1793105940 | 7520 | 7520 | 7520 | 7520 | 0 |
| 253 | 20250102 | 141900 | 1793105940 | 7520 | 7540 | 7550 | 7520 | 1014 |
| 254 | 20250102 | 141800 | 1785466260 | 7550 | 7550 | 7550 | 7550 | 58 |
| 255 | 20250102 | 141700 | 1785028360 | 7550 | 7550 | 7550 | 7550 | 75 |
| 256 | 20250102 | 141600 | 1784462110 | 7550 | 7550 | 7550 | 7550 | 0 |
| 257 | 20250102 | 141500 | 1784462110 | 7550 | 7550 | 7550 | 7550 | 8 |
| 258 | 20250102 | 141400 | 1784401710 | 7550 | 7550 | 7550 | 7550 | 163 |
| 259 | 20250102 | 141300 | 1783171060 | 7540 | 7550 | 7550 | 7540 | 145 |
| 260 | 20250102 | 141200 | 1782076470 | 7550 | 7550 | 7550 | 7550 | 21 |
| 261 | 20250102 | 141100 | 1781917920 | 7540 | 7540 | 7540 | 7540 | 0 |
| 262 | 20250102 | 141000 | 1781917920 | 7540 | 7540 | 7540 | 7540 | 1 |
| 263 | 20250102 | 140900 | 1781910380 | 7540 | 7530 | 7540 | 7530 | 119 |
| 264 | 20250102 | 140800 | 1781013310 | 7520 | 7520 | 7520 | 7520 | 0 |
| 265 | 20250102 | 140700 | 1781013310 | 7520 | 7500 | 7520 | 7500 | 13 |
| 266 | 20250102 | 140600 | 1780915710 | 7490 | 7490 | 7490 | 7490 | 731 |
| 267 | 20250102 | 140500 | 1775440520 | 7490 | 7500 | 7500 | 7490 | 330 |
| 268 | 20250102 | 140400 | 1772968810 | 7500 | 7500 | 7500 | 7490 | 11 |
| 269 | 20250102 | 140300 | 1772886320 | 7500 | 7500 | 7500 | 7500 | 0 |
| 270 | 20250102 | 140200 | 1772886320 | 7500 | 7520 | 7520 | 7500 | 5 |
| 271 | 20250102 | 140100 | 1772848800 | 7470 | 7490 | 7510 | 7470 | 765 |
| 272 | 20250102 | 140000 | 1767126140 | 7490 | 7500 | 7520 | 7490 | 552 |
| 273 | 20250102 | 135900 | 1762981880 | 7510 | 7520 | 7520 | 7510 | 206 |
| 274 | 20250102 | 135800 | 1761434810 | 7520 | 7520 | 7520 | 7520 | 137 |
| 275 | 20250102 | 135700 | 1760404570 | 7520 | 7500 | 7520 | 7500 | 267 |
| 276 | 20250102 | 135600 | 1758402050 | 7500 | 7520 | 7520 | 7500 | 1304 |
| 277 | 20250102 | 135500 | 1748618750 | 7520 | 7520 | 7520 | 7520 | 4 |
| 278 | 20250102 | 135400 | 1748588670 | 7520 | 7540 | 7540 | 7520 | 31 |
| 279 | 20250102 | 135300 | 1748355360 | 7540 | 7540 | 7550 | 7540 | 79 |
| 280 | 20250102 | 135200 | 1747759200 | 7550 | 7550 | 7550 | 7510 | 204 |
| 281 | 20250102 | 135100 | 1746227000 | 7550 | 7510 | 7560 | 7510 | 1605 |
| 282 | 20250102 | 135000 | 1734173240 | 7570 | 7570 | 7570 | 7510 | 3778 |
| 283 | 20250102 | 134900 | 1705705680 | 7570 | 7570 | 7570 | 7570 | 200 |
| 284 | 20250102 | 134800 | 1704191680 | 7570 | 7570 | 7570 | 7570 | 0 |
| 285 | 20250102 | 134700 | 1704191680 | 7570 | 7590 | 7590 | 7570 | 740 |
| 286 | 20250102 | 134600 | 1698587850 | 7580 | 7570 | 7580 | 7570 | 313 |
| 287 | 20250102 | 134500 | 1696215440 | 7570 | 7570 | 7570 | 7570 | 127 |
| 288 | 20250102 | 134400 | 1695254050 | 7570 | 7570 | 7570 | 7570 | 50 |
| 289 | 20250102 | 134300 | 1694875550 | 7570 | 7570 | 7570 | 7570 | 24 |
| 290 | 20250102 | 134200 | 1694693870 | 7570 | 7570 | 7570 | 7570 | 126 |
| 291 | 20250102 | 134100 | 1693740050 | 7560 | 7570 | 7570 | 7560 | 137 |
| 292 | 20250102 | 134000 | 1692703410 | 7580 | 7580 | 7580 | 7580 | 300 |
| 293 | 20250102 | 133900 | 1690429410 | 7580 | 7580 | 7580 | 7580 | 10 |
| 294 | 20250102 | 133800 | 1690353610 | 7580 | 7580 | 7580 | 7580 | 0 |
| 295 | 20250102 | 133700 | 1690353610 | 7580 | 7570 | 7580 | 7570 | 183 |
| 296 | 20250102 | 133600 | 1688967290 | 7570 | 7590 | 7590 | 7570 | 724 |
| 297 | 20250102 | 133500 | 1683480350 | 7590 | 7590 | 7590 | 7590 | 0 |
| 298 | 20250102 | 133400 | 1683480350 | 7590 | 7580 | 7590 | 7580 | 6 |
| 299 | 20250102 | 133300 | 1683434860 | 7590 | 7590 | 7590 | 7590 | 0 |
| 300 | 20250102 | 133200 | 1683434860 | 7590 | 7590 | 7590 | 7590 | 0 |
| 301 | 20250102 | 133100 | 1683434860 | 7590 | 7590 | 7590 | 7590 | 0 |
| 302 | 20250102 | 133000 | 1683434860 | 7590 | 7580 | 7590 | 7580 | 78 |
| 303 | 20250102 | 132900 | 1682843570 | 7580 | 7590 | 7590 | 7580 | 84 |
| 304 | 20250102 | 132800 | 1682206530 | 7590 | 7590 | 7590 | 7590 | 1 |
| 305 | 20250102 | 132700 | 1682198940 | 7580 | 7580 | 7580 | 7580 | 0 |
| 306 | 20250102 | 132600 | 1682198940 | 7580 | 7590 | 7590 | 7580 | 47 |
| 307 | 20250102 | 132500 | 1681842480 | 7590 | 7590 | 7590 | 7590 | 31 |
| 308 | 20250102 | 132400 | 1681607190 | 7570 | 7580 | 7580 | 7570 | 4 |
| 309 | 20250102 | 132300 | 1681576880 | 7590 | 7590 | 7590 | 7590 | 0 |
| 310 | 20250102 | 132200 | 1681576880 | 7590 | 7590 | 7590 | 7590 | 3 |
| 311 | 20250102 | 132100 | 1681554110 | 7600 | 7590 | 7600 | 7580 | 515 |
| 312 | 20250102 | 132000 | 1677642470 | 7590 | 7600 | 7600 | 7590 | 63 |
| 313 | 20250102 | 131900 | 1677164290 | 7600 | 7600 | 7600 | 7600 | 47 |
| 314 | 20250102 | 131800 | 1676807090 | 7600 | 7610 | 7610 | 7600 | 192 |
| 315 | 20250102 | 131700 | 1675347100 | 7620 | 7620 | 7620 | 7620 | 0 |
| 316 | 20250102 | 131600 | 1675347100 | 7620 | 7610 | 7620 | 7610 | 101 |
| 317 | 20250102 | 131500 | 1674578480 | 7610 | 7610 | 7610 | 7610 | 730 |
| 318 | 20250102 | 131400 | 1669023180 | 7610 | 7610 | 7610 | 7610 | 20 |
| 319 | 20250102 | 131300 | 1668870980 | 7600 | 7600 | 7600 | 7600 | 155 |
| 320 | 20250102 | 131200 | 1667692980 | 7600 | 7600 | 7600 | 7600 | 401 |
| 321 | 20250102 | 131100 | 1664645380 | 7600 | 7610 | 7610 | 7600 | 103 |
| 322 | 20250102 | 131000 | 1663862550 | 7620 | 7610 | 7620 | 7600 | 111 |
| 323 | 20250102 | 130900 | 1663017870 | 7610 | 7600 | 7610 | 7600 | 125 |
| 324 | 20250102 | 130800 | 1662067120 | 7600 | 7610 | 7610 | 7600 | 316 |
| 325 | 20250102 | 130700 | 1659664510 | 7600 | 7590 | 7600 | 7590 | 422 |
| 326 | 20250102 | 130600 | 1656458040 | 7590 | 7580 | 7590 | 7580 | 213 |
| 327 | 20250102 | 130500 | 1654843240 | 7580 | 7570 | 7580 | 7570 | 306 |
| 328 | 20250102 | 130400 | 1652526800 | 7560 | 7560 | 7560 | 7560 | 84 |
| 329 | 20250102 | 130300 | 1651891760 | 7560 | 7560 | 7560 | 7560 | 1 |
| 330 | 20250102 | 130200 | 1651884200 | 7560 | 7550 | 7560 | 7550 | 13 |
| 331 | 20250102 | 130100 | 1651785980 | 7550 | 7550 | 7550 | 7550 | 0 |
| 332 | 20250102 | 130000 | 1651785980 | 7550 | 7550 | 7550 | 7550 | 221 |
| 333 | 20250102 | 125900 | 1650117430 | 7570 | 7550 | 7570 | 7550 | 101 |
| 334 | 20250102 | 125800 | 1649354860 | 7560 | 7570 | 7570 | 7560 | 49 |
| 335 | 20250102 | 125700 | 1648984410 | 7570 | 7560 | 7570 | 7560 | 35 |
| 336 | 20250102 | 125600 | 1648719800 | 7550 | 7560 | 7560 | 7550 | 200 |
| 337 | 20250102 | 125500 | 1647208500 | 7560 | 7570 | 7570 | 7560 | 216 |
| 338 | 20250102 | 125400 | 1645573390 | 7570 | 7550 | 7570 | 7550 | 931 |
| 339 | 20250102 | 125300 | 1638534020 | 7550 | 7550 | 7550 | 7550 | 42 |
| 340 | 20250102 | 125200 | 1638216920 | 7550 | 7550 | 7550 | 7550 | 145 |
| 341 | 20250102 | 125100 | 1637122170 | 7550 | 7530 | 7550 | 7530 | 373 |
| 342 | 20250102 | 125000 | 1634311540 | 7530 | 7540 | 7540 | 7530 | 23 |
| 343 | 20250102 | 124900 | 1634138220 | 7540 | 7540 | 7540 | 7540 | 1 |
| 344 | 20250102 | 124800 | 1634130680 | 7540 | 7520 | 7540 | 7520 | 59 |
| 345 | 20250102 | 124700 | 1633686940 | 7550 | 7550 | 7550 | 7550 | 51 |
| 346 | 20250102 | 124600 | 1633301890 | 7560 | 7560 | 7560 | 7560 | 0 |
| 347 | 20250102 | 124500 | 1633301890 | 7560 | 7500 | 7560 | 7500 | 674 |
| 348 | 20250102 | 124400 | 1628243090 | 7500 | 7500 | 7500 | 7500 | 33 |
| 349 | 20250102 | 124300 | 1627995590 | 7500 | 7480 | 7500 | 7480 | 176 |
| 350 | 20250102 | 124200 | 1626676090 | 7480 | 7510 | 7510 | 7470 | 1913 |
| 351 | 20250102 | 124100 | 1612337900 | 7500 | 7530 | 7530 | 7500 | 3000 |
| 352 | 20250102 | 124000 | 1589796420 | 7530 | 7550 | 7550 | 7530 | 1198 |
| 353 | 20250102 | 123900 | 1580768930 | 7550 | 7560 | 7590 | 7550 | 478 |
| 354 | 20250102 | 123800 | 1577159550 | 7570 | 7590 | 7590 | 7570 | 127 |
| 355 | 20250102 | 123700 | 1576198130 | 7570 | 7570 | 7570 | 7570 | 413 |
| 356 | 20250102 | 123600 | 1573071720 | 7570 | 7570 | 7580 | 7570 | 1027 |
| 357 | 20250102 | 123500 | 1565297320 | 7600 | 7600 | 7600 | 7600 | 0 |
| 358 | 20250102 | 123400 | 1565297320 | 7600 | 7550 | 7600 | 7540 | 716 |
| 359 | 20250102 | 123300 | 1559891750 | 7550 | 7570 | 7570 | 7550 | 829 |
| 360 | 20250102 | 123200 | 1553632480 | 7580 | 7580 | 7580 | 7580 | 0 |
| 361 | 20250102 | 123100 | 1553632480 | 7580 | 7580 | 7580 | 7580 | 277 |
| 362 | 20250102 | 123000 | 1551532820 | 7580 | 7600 | 7600 | 7580 | 30 |
| 363 | 20250102 | 122900 | 1551305020 | 7600 | 7580 | 7600 | 7580 | 32 |
| 364 | 20250102 | 122800 | 1551062440 | 7580 | 7600 | 7600 | 7580 | 62 |
| 365 | 20250102 | 122700 | 1550591260 | 7580 | 7600 | 7600 | 7580 | 299 |
| 366 | 20250102 | 122600 | 1548320060 | 7600 | 7600 | 7600 | 7600 | 11 |
| 367 | 20250102 | 122500 | 1548236460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 368 | 20250102 | 122400 | 1548236460 | 7600 | 7600 | 7600 | 7600 | 200 |
| 369 | 20250102 | 122300 | 1546716460 | 7600 | 7600 | 7600 | 7600 | 86 |
| 370 | 20250102 | 122200 | 1546062860 | 7600 | 7570 | 7600 | 7570 | 859 |
| 371 | 20250102 | 122100 | 1539560170 | 7570 | 7570 | 7570 | 7550 | 310 |
| 372 | 20250102 | 122000 | 1537218080 | 7570 | 7570 | 7570 | 7570 | 22 |
| 373 | 20250102 | 121900 | 1537051540 | 7570 | 7570 | 7570 | 7570 | 210 |
| 374 | 20250102 | 121800 | 1535461840 | 7570 | 7570 | 7570 | 7570 | 1 |
| 375 | 20250102 | 121700 | 1535454270 | 7570 | 7550 | 7570 | 7550 | 4 |
| 376 | 20250102 | 121600 | 1535424020 | 7530 | 7570 | 7570 | 7530 | 2178 |
| 377 | 20250102 | 121500 | 1519001510 | 7570 | 7570 | 7570 | 7570 | 12 |
| 378 | 20250102 | 121400 | 1518910670 | 7560 | 7560 | 7560 | 7560 | 752 |
| 379 | 20250102 | 121300 | 1513225550 | 7570 | 7550 | 7570 | 7550 | 100 |
| 380 | 20250102 | 121200 | 1512468650 | 7540 | 7540 | 7540 | 7540 | 56 |
| 381 | 20250102 | 121100 | 1512046410 | 7530 | 7540 | 7540 | 7530 | 614 |
| 382 | 20250102 | 121000 | 1507422950 | 7530 | 7540 | 7540 | 7530 | 532 |
| 383 | 20250102 | 120900 | 1503416390 | 7540 | 7550 | 7550 | 7540 | 165 |
| 384 | 20250102 | 120800 | 1502171870 | 7580 | 7540 | 7580 | 7540 | 106 |
| 385 | 20250102 | 120700 | 1501372390 | 7580 | 7560 | 7580 | 7560 | 2080 |
| 386 | 20250102 | 120600 | 1485625590 | 7550 | 7560 | 7560 | 7530 | 2489 |
| 387 | 20250102 | 120500 | 1466844850 | 7560 | 7560 | 7560 | 7550 | 558 |
| 388 | 20250102 | 120400 | 1462627010 | 7580 | 7580 | 7580 | 7580 | 0 |
| 389 | 20250102 | 120300 | 1462627010 | 7580 | 7580 | 7580 | 7560 | 109 |
| 390 | 20250102 | 120200 | 1461802740 | 7580 | 7580 | 7580 | 7580 | 0 |
| 391 | 20250102 | 120100 | 1461802740 | 7580 | 7570 | 7580 | 7560 | 251 |
| 392 | 20250102 | 120000 | 1459905130 | 7570 | 7570 | 7570 | 7570 | 146 |
| 393 | 20250102 | 115900 | 1458799910 | 7570 | 7570 | 7570 | 7570 | 664 |
| 394 | 20250102 | 115800 | 1453773430 | 7570 | 7580 | 7580 | 7570 | 35 |
| 395 | 20250102 | 115700 | 1453508340 | 7580 | 7580 | 7580 | 7580 | 10 |
| 396 | 20250102 | 115600 | 1453432540 | 7580 | 7580 | 7580 | 7580 | 3 |
| 397 | 20250102 | 115500 | 1453409800 | 7570 | 7570 | 7570 | 7570 | 55 |
| 398 | 20250102 | 115400 | 1452993450 | 7580 | 7570 | 7580 | 7570 | 13 |
| 399 | 20250102 | 115300 | 1452894940 | 7600 | 7600 | 7600 | 7600 | 24 |
| 400 | 20250102 | 115200 | 1452712540 | 7600 | 7580 | 7600 | 7570 | 66 |
| 401 | 20250102 | 115100 | 1452212740 | 7570 | 7570 | 7570 | 7570 | 162 |
| 402 | 20250102 | 115000 | 1450986400 | 7570 | 7600 | 7600 | 7570 | 286 |
| 403 | 20250102 | 114900 | 1448821320 | 7600 | 7600 | 7600 | 7600 | 0 |
| 404 | 20250102 | 114800 | 1448821320 | 7600 | 7590 | 7600 | 7560 | 956 |
| 405 | 20250102 | 114700 | 1441590500 | 7600 | 7610 | 7610 | 7600 | 20 |
| 406 | 20250102 | 114600 | 1441438480 | 7610 | 7610 | 7610 | 7610 | 5 |
| 407 | 20250102 | 114500 | 1441400430 | 7610 | 7620 | 7630 | 7610 | 2021 |
| 408 | 20250102 | 114400 | 1425986450 | 7620 | 7610 | 7620 | 7610 | 745 |
| 409 | 20250102 | 114300 | 1420312430 | 7610 | 7600 | 7610 | 7570 | 221 |
| 410 | 20250102 | 114200 | 1418636870 | 7610 | 7610 | 7610 | 7610 | 1 |
| 411 | 20250102 | 114100 | 1418629260 | 7610 | 7590 | 7610 | 7570 | 597 |
| 412 | 20250102 | 114000 | 1414098170 | 7590 | 7560 | 7590 | 7560 | 565 |
| 413 | 20250102 | 113900 | 1409826220 | 7560 | 7560 | 7560 | 7560 | 317 |
| 414 | 20250102 | 113800 | 1407429700 | 7560 | 7550 | 7560 | 7550 | 107 |
| 415 | 20250102 | 113700 | 1406621780 | 7560 | 7550 | 7560 | 7530 | 1479 |
| 416 | 20250102 | 113600 | 1395461130 | 7560 | 7570 | 7570 | 7550 | 502 |
| 417 | 20250102 | 113500 | 1391670280 | 7560 | 7560 | 7560 | 7550 | 530 |
| 418 | 20250102 | 113400 | 1387665770 | 7560 | 7560 | 7570 | 7550 | 275 |
| 419 | 20250102 | 113300 | 1385588720 | 7560 | 7560 | 7560 | 7560 | 229 |
| 420 | 20250102 | 113200 | 1383857480 | 7560 | 7560 | 7560 | 7550 | 426 |
| 421 | 20250102 | 113100 | 1380640720 | 7560 | 7580 | 7580 | 7560 | 622 |
| 422 | 20250102 | 113000 | 1375936400 | 7580 | 7580 | 7580 | 7570 | 111 |
| 423 | 20250102 | 112900 | 1375095970 | 7580 | 7580 | 7580 | 7580 | 55 |
| 424 | 20250102 | 112800 | 1374679070 | 7570 | 7580 | 7580 | 7570 | 76 |
| 425 | 20250102 | 112700 | 1374103700 | 7580 | 7590 | 7590 | 7580 | 277 |
| 426 | 20250102 | 112600 | 1372003660 | 7590 | 7590 | 7590 | 7590 | 91 |
| 427 | 20250102 | 112500 | 1371312970 | 7590 | 7590 | 7590 | 7580 | 556 |
| 428 | 20250102 | 112400 | 1367093010 | 7590 | 7600 | 7600 | 7590 | 194 |
| 429 | 20250102 | 112300 | 1365618680 | 7600 | 7610 | 7610 | 7600 | 851 |
| 430 | 20250102 | 112200 | 1359146490 | 7610 | 7620 | 7620 | 7610 | 621 |
| 431 | 20250102 | 112100 | 1354420120 | 7620 | 7620 | 7620 | 7620 | 268 |
| 432 | 20250102 | 112000 | 1352377960 | 7620 | 7620 | 7620 | 7620 | 51 |
| 433 | 20250102 | 111900 | 1351989340 | 7610 | 7620 | 7620 | 7610 | 359 |
| 434 | 20250102 | 111800 | 1349255860 | 7620 | 7630 | 7630 | 7620 | 258 |
| 435 | 20250102 | 111700 | 1347289880 | 7630 | 7630 | 7630 | 7620 | 162 |
| 436 | 20250102 | 111600 | 1346054470 | 7630 | 7630 | 7630 | 7630 | 286 |
| 437 | 20250102 | 111500 | 1343872290 | 7630 | 7660 | 7660 | 7630 | 4746 |
| 438 | 20250102 | 111400 | 1307533610 | 7660 | 7670 | 7670 | 7660 | 11359 |
| 439 | 20250102 | 111300 | 1220523140 | 7670 | 7670 | 7670 | 7660 | 1542 |
| 440 | 20250102 | 111200 | 1208710690 | 7660 | 7670 | 7670 | 7660 | 2484 |
| 441 | 20250102 | 111100 | 1189680590 | 7680 | 7700 | 7700 | 7680 | 1020 |
| 442 | 20250102 | 111000 | 1181841360 | 7690 | 7690 | 7690 | 7690 | 216 |
| 443 | 20250102 | 110900 | 1180180320 | 7700 | 7700 | 7700 | 7700 | 15 |
| 444 | 20250102 | 110800 | 1180064820 | 7700 | 7700 | 7700 | 7700 | 0 |
| 445 | 20250102 | 110700 | 1180064820 | 7700 | 7700 | 7700 | 7700 | 9 |
| 446 | 20250102 | 110600 | 1179995520 | 7700 | 7700 | 7700 | 7700 | 22 |
| 447 | 20250102 | 110500 | 1179826120 | 7730 | 7730 | 7730 | 7730 | 10 |
| 448 | 20250102 | 110400 | 1179748820 | 7740 | 7740 | 7740 | 7740 | 192 |
| 449 | 20250102 | 110300 | 1178262740 | 7740 | 7770 | 7770 | 7660 | 7739 |
| 450 | 20250102 | 110200 | 1118831190 | 7770 | 7780 | 7780 | 7740 | 509 |
| 451 | 20250102 | 110100 | 1114879180 | 7780 | 7730 | 7780 | 7730 | 499 |
| 452 | 20250102 | 110000 | 1111003330 | 7760 | 7760 | 7760 | 7760 | 1 |
| 453 | 20250102 | 105900 | 1110995570 | 7730 | 7680 | 7730 | 7680 | 10701 |
| 454 | 20250102 | 105800 | 1028807840 | 7680 | 7730 | 7750 | 7680 | 746 |
| 455 | 20250102 | 105700 | 1023033420 | 7750 | 7750 | 7760 | 7750 | 1896 |
| 456 | 20250102 | 105600 | 1008332950 | 7750 | 7710 | 7760 | 7710 | 1840 |
| 457 | 20250102 | 105500 | 994074250 | 7710 | 7690 | 7710 | 7690 | 1508 |
| 458 | 20250102 | 105400 | 982454140 | 7680 | 7670 | 7680 | 7660 | 242 |
| 459 | 20250102 | 105300 | 980599000 | 7680 | 7680 | 7680 | 7680 | 75 |
| 460 | 20250102 | 105200 | 980023000 | 7680 | 7660 | 7680 | 7660 | 350 |
| 461 | 20250102 | 105100 | 977340240 | 7660 | 7660 | 7680 | 7650 | 253 |
| 462 | 20250102 | 105000 | 975403400 | 7680 | 7650 | 7680 | 7640 | 94 |
| 463 | 20250102 | 104900 | 974684950 | 7650 | 7690 | 7690 | 7650 | 480 |
| 464 | 20250102 | 104800 | 971006530 | 7660 | 7640 | 7660 | 7640 | 912 |
| 465 | 20250102 | 104700 | 964032090 | 7640 | 7690 | 7690 | 7640 | 715 |
| 466 | 20250102 | 104600 | 958550600 | 7680 | 7700 | 7700 | 7680 | 2 |
| 467 | 20250102 | 104500 | 958535220 | 7700 | 7700 | 7700 | 7680 | 111 |
| 468 | 20250102 | 104400 | 957682000 | 7700 | 7700 | 7700 | 7700 | 1 |
| 469 | 20250102 | 104300 | 957674300 | 7730 | 7690 | 7730 | 7690 | 502 |
| 470 | 20250102 | 104200 | 953812410 | 7680 | 7690 | 7690 | 7680 | 211 |
| 471 | 20250102 | 104100 | 952190820 | 7690 | 7720 | 7720 | 7690 | 485 |
| 472 | 20250102 | 104000 | 948456170 | 7740 | 7710 | 7740 | 7710 | 1926 |
| 473 | 20250102 | 103900 | 933554360 | 7720 | 7710 | 7730 | 7680 | 3599 |
| 474 | 20250102 | 103800 | 905868940 | 7710 | 7650 | 7710 | 7650 | 1779 |
| 475 | 20250102 | 103700 | 892196390 | 7640 | 7640 | 7640 | 7630 | 377 |
| 476 | 20250102 | 103600 | 889317110 | 7640 | 7650 | 7650 | 7640 | 1989 |
| 477 | 20250102 | 103500 | 874107520 | 7650 | 7630 | 7670 | 7620 | 1749 |
| 478 | 20250102 | 103400 | 860711740 | 7660 | 7630 | 7660 | 7600 | 1408 |
| 479 | 20250102 | 103300 | 849983370 | 7630 | 7600 | 7630 | 7590 | 2018 |
| 480 | 20250102 | 103200 | 834655010 | 7600 | 7680 | 7680 | 7600 | 3049 |
| 481 | 20250102 | 103100 | 811364410 | 7680 | 7700 | 7700 | 7680 | 2381 |
| 482 | 20250102 | 103000 | 793047310 | 7700 | 7730 | 7730 | 7700 | 1383 |
| 483 | 20250102 | 102900 | 782376140 | 7730 | 7760 | 7760 | 7730 | 1504 |
| 484 | 20250102 | 102800 | 770733660 | 7760 | 7770 | 7770 | 7760 | 209 |
| 485 | 20250102 | 102700 | 769111490 | 7770 | 7790 | 7790 | 7770 | 681 |
| 486 | 20250102 | 102600 | 763819910 | 7760 | 7740 | 7760 | 7740 | 1810 |
| 487 | 20250102 | 102500 | 749780590 | 7740 | 7740 | 7780 | 7740 | 1353 |
| 488 | 20250102 | 102400 | 739272370 | 7740 | 7760 | 7760 | 7730 | 218 |
| 489 | 20250102 | 102300 | 737585480 | 7740 | 7750 | 7760 | 7740 | 1070 |
| 490 | 20250102 | 102200 | 729302050 | 7750 | 7770 | 7770 | 7750 | 472 |
| 491 | 20250102 | 102100 | 725643380 | 7740 | 7760 | 7760 | 7740 | 654 |
| 492 | 20250102 | 102000 | 720577450 | 7740 | 7790 | 7800 | 7720 | 3055 |
| 493 | 20250102 | 101900 | 696904520 | 7790 | 7770 | 7800 | 7760 | 833 |
| 494 | 20250102 | 101800 | 690417330 | 7770 | 7780 | 7780 | 7750 | 391 |
| 495 | 20250102 | 101700 | 687381490 | 7780 | 7790 | 7790 | 7740 | 1214 |
| 496 | 20250102 | 101600 | 677980160 | 7750 | 7750 | 7800 | 7710 | 663 |
| 497 | 20250102 | 101500 | 672853710 | 7710 | 7700 | 7710 | 7700 | 1088 |
| 498 | 20250102 | 101400 | 664465570 | 7710 | 7740 | 7740 | 7670 | 4902 |
| 499 | 20250102 | 101300 | 626633050 | 7730 | 7810 | 7810 | 7730 | 2412 |
| 500 | 20250102 | 101200 | 607891120 | 7800 | 7810 | 7830 | 7800 | 787 |
| 501 | 20250102 | 101100 | 601742520 | 7820 | 7830 | 7830 | 7810 | 990 |
| 502 | 20250102 | 101000 | 593995840 | 7830 | 7870 | 7870 | 7800 | 3537 |
| 503 | 20250102 | 100900 | 566312250 | 7870 | 7870 | 7880 | 7860 | 471 |
| 504 | 20250102 | 100800 | 562606270 | 7860 | 7910 | 7910 | 7850 | 1986 |
| 505 | 20250102 | 100700 | 546952020 | 7920 | 7800 | 7920 | 7790 | 6077 |
| 506 | 20250102 | 100600 | 499184400 | 7820 | 7940 | 7980 | 7780 | 8437 |
| 507 | 20250102 | 100500 | 432568360 | 7710 | 7710 | 7710 | 7710 | 0 |
| 508 | 20250102 | 100400 | 432568360 | 7710 | 8100 | 8100 | 7710 | 8764 |
| 509 | 20250102 | 100300 | 363041050 | 8100 | 8180 | 8200 | 8100 | 2696 |
| 510 | 20250102 | 100200 | 341054020 | 8160 | 8320 | 8350 | 8160 | 8757 |
| 511 | 20250102 | 100100 | 268670560 | 8320 | 8390 | 8430 | 8320 | 6584 |
| 512 | 20250102 | 100000 | 213589070 | 8400 | 8500 | 8500 | 8390 | 24912 |