26 KiB
26 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 184600 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 6963 |
| 3 | 20250102 | 184500 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 4 | 20250102 | 184400 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 5 | 20250102 | 184300 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 6 | 20250102 | 184200 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 7 | 20250102 | 184100 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 8 | 20250102 | 184000 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 9 | 20250102 | 183900 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 10 | 20250102 | 183800 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 11 | 20250102 | 183700 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 12 | 20250102 | 183600 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 13 | 20250102 | 183500 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 14 | 20250102 | 183400 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 15 | 20250102 | 183300 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 16 | 20250102 | 183200 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 17 | 20250102 | 183100 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 18 | 20250102 | 183000 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 19 | 20250102 | 182900 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 20 | 20250102 | 182800 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 21 | 20250102 | 182700 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 22 | 20250102 | 182600 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 23 | 20250102 | 182500 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 24 | 20250102 | 182400 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 25 | 20250102 | 182300 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 26 | 20250102 | 182200 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 27 | 20250102 | 182100 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 28 | 20250102 | 182000 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 29 | 20250102 | 181900 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 30 | 20250102 | 181800 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 31 | 20250102 | 181700 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 32 | 20250102 | 181600 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 6963 |
| 33 | 20250102 | 181500 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 34 | 20250102 | 181400 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 35 | 20250102 | 181300 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 36 | 20250102 | 181200 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 37 | 20250102 | 181100 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 38 | 20250102 | 181000 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 39 | 20250102 | 180900 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 40 | 20250102 | 180800 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 41 | 20250102 | 180700 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 42 | 20250102 | 180600 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 43 | 20250102 | 180500 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 44 | 20250102 | 180400 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 45 | 20250102 | 180300 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 46 | 20250102 | 180200 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 47 | 20250102 | 180100 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 48 | 20250102 | 180000 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 49 | 20250102 | 175900 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 50 | 20250102 | 175800 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 51 | 20250102 | 175700 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 52 | 20250102 | 175600 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 53 | 20250102 | 175500 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 54 | 20250102 | 175400 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 55 | 20250102 | 175300 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 56 | 20250102 | 175200 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 57 | 20250102 | 175100 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 58 | 20250102 | 175000 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 59 | 20250102 | 174900 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 60 | 20250102 | 174800 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 61 | 20250102 | 174700 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 62 | 20250102 | 174600 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 6963 |
| 63 | 20250102 | 174500 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 64 | 20250102 | 174400 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 65 | 20250102 | 174300 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 66 | 20250102 | 174200 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 67 | 20250102 | 174100 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 68 | 20250102 | 174000 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 69 | 20250102 | 173900 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 70 | 20250102 | 173800 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 71 | 20250102 | 173700 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 72 | 20250102 | 173600 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 73 | 20250102 | 173500 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 74 | 20250102 | 173400 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 75 | 20250102 | 173300 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 76 | 20250102 | 173200 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 77 | 20250102 | 173100 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 78 | 20250102 | 173000 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 79 | 20250102 | 172900 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 80 | 20250102 | 172800 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 81 | 20250102 | 172700 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 82 | 20250102 | 172600 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 83 | 20250102 | 172500 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 84 | 20250102 | 172400 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 85 | 20250102 | 172300 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 86 | 20250102 | 172200 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 87 | 20250102 | 172100 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 88 | 20250102 | 172000 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 89 | 20250102 | 171900 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 90 | 20250102 | 171800 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 91 | 20250102 | 171700 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 92 | 20250102 | 171600 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 6963 |
| 93 | 20250102 | 171500 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 94 | 20250102 | 171400 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 95 | 20250102 | 171300 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 96 | 20250102 | 171200 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 97 | 20250102 | 171100 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 98 | 20250102 | 171000 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 99 | 20250102 | 170900 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 100 | 20250102 | 170800 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 101 | 20250102 | 170700 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 102 | 20250102 | 170600 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 103 | 20250102 | 170500 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 104 | 20250102 | 170400 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 105 | 20250102 | 170300 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 106 | 20250102 | 170200 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 107 | 20250102 | 170100 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 108 | 20250102 | 170000 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 109 | 20250102 | 165900 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 110 | 20250102 | 165800 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 111 | 20250102 | 165700 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 112 | 20250102 | 165600 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 113 | 20250102 | 165500 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 114 | 20250102 | 165400 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 115 | 20250102 | 165300 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 116 | 20250102 | 165200 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 117 | 20250102 | 165100 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 118 | 20250102 | 165000 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 119 | 20250102 | 164900 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 120 | 20250102 | 164800 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 121 | 20250102 | 164700 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 122 | 20250102 | 164600 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 6963 |
| 123 | 20250102 | 164500 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 124 | 20250102 | 164400 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 125 | 20250102 | 164300 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 126 | 20250102 | 164200 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 127 | 20250102 | 164100 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 128 | 20250102 | 164000 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 129 | 20250102 | 163900 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 130 | 20250102 | 163800 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 131 | 20250102 | 163700 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 132 | 20250102 | 163600 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 133 | 20250102 | 163500 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 134 | 20250102 | 163400 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 135 | 20250102 | 163300 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 136 | 20250102 | 163200 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 137 | 20250102 | 163100 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 138 | 20250102 | 163000 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 139 | 20250102 | 162900 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 140 | 20250102 | 162800 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 141 | 20250102 | 162700 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 142 | 20250102 | 162600 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 143 | 20250102 | 162500 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 144 | 20250102 | 162400 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 145 | 20250102 | 162300 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 146 | 20250102 | 162200 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 147 | 20250102 | 162100 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 148 | 20250102 | 162000 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 149 | 20250102 | 161900 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 150 | 20250102 | 161800 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 151 | 20250102 | 161700 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 152 | 20250102 | 161600 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 6963 |
| 153 | 20250102 | 161500 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 154 | 20250102 | 161400 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 155 | 20250102 | 161300 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 156 | 20250102 | 161200 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 157 | 20250102 | 161100 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 158 | 20250102 | 161000 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 159 | 20250102 | 160900 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 160 | 20250102 | 160800 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 161 | 20250102 | 160700 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 162 | 20250102 | 160600 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 163 | 20250102 | 160500 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 164 | 20250102 | 160400 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 165 | 20250102 | 160300 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 166 | 20250102 | 160200 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 167 | 20250102 | 160100 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 168 | 20250102 | 160000 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 169 | 20250102 | 155900 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 170 | 20250102 | 155800 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 171 | 20250102 | 155700 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 172 | 20250102 | 155600 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 173 | 20250102 | 155500 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 174 | 20250102 | 155400 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 175 | 20250102 | 155300 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 176 | 20250102 | 155200 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 177 | 20250102 | 155100 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 178 | 20250102 | 155000 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 179 | 20250102 | 154900 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 180 | 20250102 | 154800 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 181 | 20250102 | 154700 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 182 | 20250102 | 154600 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 6963 |
| 183 | 20250102 | 154500 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 184 | 20250102 | 154400 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 185 | 20250102 | 154300 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 186 | 20250102 | 154200 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 187 | 20250102 | 154100 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 188 | 20250102 | 154000 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 189 | 20250102 | 153900 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 190 | 20250102 | 153800 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 191 | 20250102 | 153700 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 192 | 20250102 | 153600 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 193 | 20250102 | 153500 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 194 | 20250102 | 153400 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 195 | 20250102 | 153300 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 196 | 20250102 | 153200 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 197 | 20250102 | 153100 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 198 | 20250102 | 153000 | 5549043820 | 8300 | 8300 | 8300 | 8300 | 6963 |
| 199 | 20250102 | 152900 | 5491250920 | 8320 | 8320 | 8320 | 8320 | 0 |
| 200 | 20250102 | 152800 | 5491250920 | 8320 | 8320 | 8320 | 8320 | 0 |
| 201 | 20250102 | 152700 | 5491250920 | 8320 | 8320 | 8320 | 8320 | 0 |
| 202 | 20250102 | 152600 | 5491250920 | 8320 | 8320 | 8320 | 8320 | 0 |
| 203 | 20250102 | 152500 | 5491250920 | 8320 | 8320 | 8320 | 8320 | 0 |
| 204 | 20250102 | 152400 | 5491250920 | 8320 | 8320 | 8320 | 8320 | 0 |
| 205 | 20250102 | 152300 | 5491250920 | 8320 | 8320 | 8320 | 8320 | 0 |
| 206 | 20250102 | 152200 | 5491250920 | 8320 | 8320 | 8320 | 8320 | 0 |
| 207 | 20250102 | 152100 | 5491250920 | 8320 | 8320 | 8320 | 8320 | 0 |
| 208 | 20250102 | 152000 | 5491250920 | 8320 | 8320 | 8320 | 8320 | 0 |
| 209 | 20250102 | 151900 | 5491250920 | 8320 | 8270 | 8320 | 8270 | 4185 |
| 210 | 20250102 | 151800 | 5456477480 | 8280 | 8320 | 8320 | 8280 | 1658 |
| 211 | 20250102 | 151700 | 5442731090 | 8320 | 8300 | 8340 | 8270 | 5914 |
| 212 | 20250102 | 151600 | 5393727540 | 8300 | 8290 | 8310 | 8290 | 2383 |
| 213 | 20250102 | 151500 | 5373948710 | 8290 | 8270 | 8300 | 8270 | 399 |
| 214 | 20250102 | 151400 | 5370641190 | 8300 | 8280 | 8310 | 8270 | 2189 |
| 215 | 20250102 | 151300 | 5352526410 | 8300 | 8320 | 8320 | 8270 | 5177 |
| 216 | 20250102 | 151200 | 5309651260 | 8320 | 8280 | 8330 | 8280 | 902 |
| 217 | 20250102 | 151100 | 5302156440 | 8330 | 8340 | 8340 | 8280 | 537 |
| 218 | 20250102 | 151000 | 5297683940 | 8340 | 8330 | 8340 | 8280 | 2524 |
| 219 | 20250102 | 150900 | 5276644720 | 8330 | 8290 | 8330 | 8290 | 2373 |
| 220 | 20250102 | 150800 | 5256943690 | 8290 | 8300 | 8300 | 8250 | 6863 |
| 221 | 20250102 | 150700 | 5200162720 | 8320 | 8290 | 8320 | 8290 | 453 |
| 222 | 20250102 | 150600 | 5196407320 | 8290 | 8290 | 8320 | 8290 | 428 |
| 223 | 20250102 | 150500 | 5192858690 | 8320 | 8310 | 8320 | 8290 | 4058 |
| 224 | 20250102 | 150400 | 5159165790 | 8300 | 8310 | 8320 | 8300 | 2831 |
| 225 | 20250102 | 150300 | 5135659500 | 8330 | 8330 | 8330 | 8330 | 16 |
| 226 | 20250102 | 150200 | 5135526220 | 8330 | 8330 | 8330 | 8270 | 60 |
| 227 | 20250102 | 150100 | 5135027520 | 8330 | 8340 | 8340 | 8250 | 11633 |
| 228 | 20250102 | 150000 | 5038522630 | 8340 | 8350 | 8350 | 8340 | 1086 |
| 229 | 20250102 | 145900 | 5029460440 | 8350 | 8340 | 8350 | 8340 | 699 |
| 230 | 20250102 | 145800 | 5023627850 | 8340 | 8350 | 8350 | 8340 | 1094 |
| 231 | 20250102 | 145700 | 5014498900 | 8330 | 8330 | 8330 | 8310 | 1560 |
| 232 | 20250102 | 145600 | 5001519840 | 8330 | 8330 | 8350 | 8330 | 231 |
| 233 | 20250102 | 145500 | 4999595570 | 8330 | 8370 | 8370 | 8270 | 30309 |
| 234 | 20250102 | 145400 | 4747516110 | 8370 | 8380 | 8380 | 8360 | 3722 |
| 235 | 20250102 | 145300 | 4716364050 | 8380 | 8380 | 8380 | 8380 | 400 |
| 236 | 20250102 | 145200 | 4713012050 | 8380 | 8380 | 8390 | 8380 | 587 |
| 237 | 20250102 | 145100 | 4708091810 | 8380 | 8380 | 8380 | 8380 | 48 |
| 238 | 20250102 | 145000 | 4707689570 | 8370 | 8380 | 8390 | 8370 | 1085 |
| 239 | 20250102 | 144900 | 4698604020 | 8390 | 8390 | 8390 | 8390 | 109 |
| 240 | 20250102 | 144800 | 4697689510 | 8390 | 8400 | 8400 | 8390 | 291 |
| 241 | 20250102 | 144700 | 4695247790 | 8400 | 8400 | 8400 | 8400 | 44 |
| 242 | 20250102 | 144600 | 4694878190 | 8410 | 8410 | 8410 | 8410 | 308 |
| 243 | 20250102 | 144500 | 4692287910 | 8410 | 8420 | 8420 | 8390 | 2579 |
| 244 | 20250102 | 144400 | 4670603900 | 8420 | 8410 | 8420 | 8410 | 1428 |
| 245 | 20250102 | 144300 | 4658593520 | 8410 | 8390 | 8410 | 8390 | 2081 |
| 246 | 20250102 | 144200 | 4641114640 | 8390 | 8370 | 8390 | 8370 | 1662 |
| 247 | 20250102 | 144100 | 4627182060 | 8370 | 8360 | 8380 | 8350 | 1292 |
| 248 | 20250102 | 144000 | 4616380570 | 8360 | 8370 | 8370 | 8350 | 614 |
| 249 | 20250102 | 143900 | 4611250130 | 8360 | 8360 | 8370 | 8360 | 159 |
| 250 | 20250102 | 143800 | 4609920570 | 8370 | 8370 | 8370 | 8370 | 0 |
| 251 | 20250102 | 143700 | 4609920570 | 8370 | 8370 | 8370 | 8370 | 115 |
| 252 | 20250102 | 143600 | 4608958020 | 8360 | 8360 | 8360 | 8350 | 692 |
| 253 | 20250102 | 143500 | 4603173330 | 8370 | 8370 | 8370 | 8370 | 0 |
| 254 | 20250102 | 143400 | 4603173330 | 8370 | 8380 | 8380 | 8370 | 1153 |
| 255 | 20250102 | 143300 | 4593522040 | 8380 | 8380 | 8380 | 8380 | 275 |
| 256 | 20250102 | 143200 | 4591217540 | 8390 | 8370 | 8390 | 8360 | 300 |
| 257 | 20250102 | 143100 | 4588708420 | 8350 | 8350 | 8390 | 8340 | 347 |
| 258 | 20250102 | 143000 | 4585806910 | 8340 | 8350 | 8400 | 8340 | 800 |
| 259 | 20250102 | 142900 | 4579132030 | 8340 | 8360 | 8360 | 8340 | 343 |
| 260 | 20250102 | 142800 | 4576267880 | 8360 | 8360 | 8360 | 8360 | 500 |
| 261 | 20250102 | 142700 | 4572087880 | 8360 | 8350 | 8370 | 8350 | 2463 |
| 262 | 20250102 | 142600 | 4551484560 | 8330 | 8360 | 8360 | 8330 | 4704 |
| 263 | 20250102 | 142500 | 4512249330 | 8360 | 8360 | 8370 | 8360 | 372 |
| 264 | 20250102 | 142400 | 4509139400 | 8360 | 8360 | 8360 | 8360 | 648 |
| 265 | 20250102 | 142300 | 4503722120 | 8330 | 8330 | 8370 | 8330 | 2048 |
| 266 | 20250102 | 142200 | 4486635220 | 8370 | 8360 | 8370 | 8330 | 5244 |
| 267 | 20250102 | 142100 | 4442874240 | 8360 | 8360 | 8360 | 8360 | 676 |
| 268 | 20250102 | 142000 | 4437222880 | 8360 | 8360 | 8360 | 8340 | 2119 |
| 269 | 20250102 | 141900 | 4419539740 | 8350 | 8350 | 8390 | 8340 | 5660 |
| 270 | 20250102 | 141800 | 4372284410 | 8360 | 8370 | 8370 | 8360 | 3500 |
| 271 | 20250102 | 141700 | 4343010370 | 8370 | 8370 | 8370 | 8370 | 50 |
| 272 | 20250102 | 141600 | 4342591870 | 8370 | 8380 | 8380 | 8370 | 2281 |
| 273 | 20250102 | 141500 | 4323497820 | 8400 | 8400 | 8400 | 8400 | 707 |
| 274 | 20250102 | 141400 | 4317559020 | 8400 | 8380 | 8400 | 8380 | 288 |
| 275 | 20250102 | 141300 | 4315145250 | 8380 | 8380 | 8380 | 8380 | 456 |
| 276 | 20250102 | 141200 | 4311323970 | 8380 | 8380 | 8380 | 8380 | 30 |
| 277 | 20250102 | 141100 | 4311072570 | 8390 | 8380 | 8390 | 8370 | 1145 |
| 278 | 20250102 | 141000 | 4301484930 | 8380 | 8370 | 8380 | 8370 | 253 |
| 279 | 20250102 | 140900 | 4299367210 | 8370 | 8370 | 8370 | 8370 | 55 |
| 280 | 20250102 | 140800 | 4298906860 | 8370 | 8360 | 8370 | 8360 | 109 |
| 281 | 20250102 | 140700 | 4297995040 | 8360 | 8370 | 8370 | 8360 | 2317 |
| 282 | 20250102 | 140600 | 4278616900 | 8370 | 8380 | 8380 | 8370 | 571 |
| 283 | 20250102 | 140500 | 4273834630 | 8380 | 8380 | 8380 | 8380 | 61 |
| 284 | 20250102 | 140400 | 4273323450 | 8380 | 8370 | 8380 | 8370 | 332 |
| 285 | 20250102 | 140300 | 4270543160 | 8370 | 8400 | 8400 | 8370 | 3488 |
| 286 | 20250102 | 140200 | 4241313260 | 8400 | 8410 | 8410 | 8400 | 138 |
| 287 | 20250102 | 140100 | 4240154040 | 8400 | 8400 | 8400 | 8390 | 102 |
| 288 | 20250102 | 140000 | 4239297260 | 8400 | 8390 | 8400 | 8390 | 114 |
| 289 | 20250102 | 135900 | 4238339690 | 8400 | 8390 | 8400 | 8390 | 1051 |
| 290 | 20250102 | 135800 | 4229514800 | 8390 | 8390 | 8390 | 8390 | 497 |
| 291 | 20250102 | 135700 | 4225344970 | 8380 | 8390 | 8390 | 8380 | 322 |
| 292 | 20250102 | 135600 | 4222643430 | 8390 | 8400 | 8400 | 8390 | 141 |
| 293 | 20250102 | 135500 | 4221459440 | 8400 | 8400 | 8400 | 8400 | 2 |
| 294 | 20250102 | 135400 | 4221442640 | 8400 | 8400 | 8400 | 8400 | 5 |
| 295 | 20250102 | 135300 | 4221400640 | 8400 | 8370 | 8400 | 8370 | 87 |
| 296 | 20250102 | 135200 | 4220670140 | 8370 | 8400 | 8400 | 8360 | 7111 |
| 297 | 20250102 | 135100 | 4161112920 | 8400 | 8400 | 8400 | 8400 | 100 |
| 298 | 20250102 | 135000 | 4160272920 | 8420 | 8420 | 8420 | 8420 | 0 |
| 299 | 20250102 | 134900 | 4160272920 | 8420 | 8390 | 8420 | 8390 | 896 |
| 300 | 20250102 | 134800 | 4152752500 | 8390 | 8410 | 8410 | 8390 | 200 |
| 301 | 20250102 | 134700 | 4151071690 | 8400 | 8400 | 8400 | 8400 | 1 |
| 302 | 20250102 | 134600 | 4151063290 | 8420 | 8410 | 8420 | 8410 | 108 |
| 303 | 20250102 | 134500 | 4150154440 | 8390 | 8400 | 8410 | 8390 | 167 |
| 304 | 20250102 | 134400 | 4148752700 | 8400 | 8400 | 8400 | 8400 | 118 |
| 305 | 20250102 | 134300 | 4147761500 | 8390 | 8400 | 8400 | 8390 | 172 |
| 306 | 20250102 | 134200 | 4146317390 | 8390 | 8390 | 8400 | 8390 | 559 |
| 307 | 20250102 | 134100 | 4141624960 | 8390 | 8380 | 8390 | 8380 | 400 |
| 308 | 20250102 | 134000 | 4138272660 | 8370 | 8390 | 8410 | 8370 | 7441 |
| 309 | 20250102 | 133900 | 4075964350 | 8410 | 8410 | 8410 | 8390 | 1837 |
| 310 | 20250102 | 133800 | 4060539460 | 8410 | 8410 | 8410 | 8410 | 150 |
| 311 | 20250102 | 133700 | 4059277960 | 8430 | 8400 | 8430 | 8400 | 351 |
| 312 | 20250102 | 133600 | 4056325190 | 8400 | 8430 | 8430 | 8400 | 1401 |
| 313 | 20250102 | 133500 | 4044554080 | 8410 | 8430 | 8430 | 8410 | 1622 |
| 314 | 20250102 | 133400 | 4030909380 | 8430 | 8430 | 8430 | 8430 | 12 |
| 315 | 20250102 | 133300 | 4030808220 | 8430 | 8430 | 8440 | 8430 | 1023 |
| 316 | 20250102 | 133200 | 4022184270 | 8430 | 8440 | 8440 | 8430 | 219 |
| 317 | 20250102 | 133100 | 4020338090 | 8410 | 8440 | 8440 | 8400 | 1111 |
| 318 | 20250102 | 133000 | 4010995650 | 8400 | 8450 | 8450 | 8390 | 3145 |
| 319 | 20250102 | 132900 | 3984567340 | 8450 | 8440 | 8450 | 8440 | 49 |
| 320 | 20250102 | 132800 | 3984153490 | 8440 | 8440 | 8450 | 8440 | 1160 |
| 321 | 20250102 | 132700 | 3974358090 | 8460 | 8460 | 8460 | 8460 | 698 |
| 322 | 20250102 | 132600 | 3968453010 | 8430 | 8450 | 8450 | 8430 | 968 |
| 323 | 20250102 | 132500 | 3960274490 | 8460 | 8470 | 8470 | 8460 | 487 |
| 324 | 20250102 | 132400 | 3956153940 | 8470 | 8470 | 8470 | 8470 | 0 |
| 325 | 20250102 | 132300 | 3956153940 | 8470 | 8460 | 8470 | 8460 | 232 |
| 326 | 20250102 | 132200 | 3954189110 | 8460 | 8450 | 8460 | 8450 | 290 |
| 327 | 20250102 | 132100 | 3951736850 | 8440 | 8450 | 8450 | 8440 | 23 |
| 328 | 20250102 | 132000 | 3951542630 | 8460 | 8460 | 8460 | 8460 | 0 |
| 329 | 20250102 | 131900 | 3951542630 | 8460 | 8460 | 8460 | 8460 | 10 |
| 330 | 20250102 | 131800 | 3951458030 | 8460 | 8460 | 8460 | 8460 | 1 |
| 331 | 20250102 | 131700 | 3951449570 | 8420 | 8440 | 8460 | 8420 | 2433 |
| 332 | 20250102 | 131600 | 3930879650 | 8450 | 8430 | 8450 | 8430 | 25 |
| 333 | 20250102 | 131500 | 3930668860 | 8420 | 8420 | 8430 | 8420 | 82 |
| 334 | 20250102 | 131400 | 3929978410 | 8410 | 8410 | 8410 | 8410 | 326 |
| 335 | 20250102 | 131300 | 3927236750 | 8410 | 8420 | 8430 | 8410 | 520 |
| 336 | 20250102 | 131200 | 3922861340 | 8420 | 8430 | 8430 | 8420 | 1068 |
| 337 | 20250102 | 131100 | 3913868470 | 8430 | 8440 | 8440 | 8430 | 572 |
| 338 | 20250102 | 131000 | 3909045380 | 8430 | 8430 | 8430 | 8430 | 470 |
| 339 | 20250102 | 130900 | 3905083280 | 8420 | 8430 | 8430 | 8420 | 3767 |
| 340 | 20250102 | 130800 | 3873344370 | 8440 | 8430 | 8440 | 8430 | 22 |
| 341 | 20250102 | 130700 | 3873158880 | 8430 | 8440 | 8440 | 8430 | 186 |
| 342 | 20250102 | 130600 | 3871589380 | 8440 | 8440 | 8440 | 8440 | 50 |
| 343 | 20250102 | 130500 | 3871167380 | 8450 | 8450 | 8450 | 8450 | 5 |
| 344 | 20250102 | 130400 | 3871125130 | 8450 | 8450 | 8450 | 8450 | 536 |
| 345 | 20250102 | 130300 | 3866595930 | 8450 | 8450 | 8450 | 8450 | 11 |
| 346 | 20250102 | 130200 | 3866502980 | 8430 | 8440 | 8440 | 8430 | 3000 |
| 347 | 20250102 | 130100 | 3841208760 | 8440 | 8450 | 8450 | 8440 | 844 |
| 348 | 20250102 | 130000 | 3834077340 | 8450 | 8470 | 8470 | 8450 | 222 |
| 349 | 20250102 | 125900 | 3832199020 | 8470 | 8440 | 8470 | 8440 | 483 |
| 350 | 20250102 | 125800 | 3828108440 | 8440 | 8470 | 8470 | 8440 | 1794 |
| 351 | 20250102 | 125700 | 3812939250 | 8470 | 8470 | 8480 | 8470 | 207 |
| 352 | 20250102 | 125600 | 3811185950 | 8470 | 8460 | 8490 | 8460 | 797 |
| 353 | 20250102 | 125500 | 3804422580 | 8460 | 8450 | 8470 | 8450 | 8 |
| 354 | 20250102 | 125400 | 3804354850 | 8470 | 8480 | 8480 | 8450 | 502 |
| 355 | 20250102 | 125300 | 3800098750 | 8480 | 8460 | 8480 | 8440 | 2338 |
| 356 | 20250102 | 125200 | 3780353940 | 8460 | 8470 | 8480 | 8460 | 1076 |
| 357 | 20250102 | 125100 | 3771248440 | 8460 | 8440 | 8460 | 8440 | 1615 |
| 358 | 20250102 | 125000 | 3757599870 | 8440 | 8430 | 8440 | 8420 | 213 |
| 359 | 20250102 | 124900 | 3755804540 | 8430 | 8450 | 8450 | 8430 | 4647 |
| 360 | 20250102 | 124800 | 3716584120 | 8450 | 8460 | 8460 | 8450 | 1735 |
| 361 | 20250102 | 124700 | 3701921740 | 8460 | 8450 | 8460 | 8450 | 1372 |
| 362 | 20250102 | 124600 | 3690323330 | 8440 | 8430 | 8450 | 8430 | 573 |
| 363 | 20250102 | 124500 | 3685482690 | 8450 | 8440 | 8450 | 8430 | 1225 |
| 364 | 20250102 | 124400 | 3675142920 | 8440 | 8430 | 8440 | 8430 | 1256 |
| 365 | 20250102 | 124300 | 3664548760 | 8430 | 8400 | 8430 | 8400 | 733 |
| 366 | 20250102 | 124200 | 3658375760 | 8400 | 8410 | 8420 | 8400 | 48 |
| 367 | 20250102 | 124100 | 3657972440 | 8410 | 8380 | 8410 | 8380 | 1080 |
| 368 | 20250102 | 124000 | 3648906570 | 8390 | 8380 | 8410 | 8380 | 467 |
| 369 | 20250102 | 123900 | 3644986720 | 8400 | 8390 | 8400 | 8390 | 131 |
| 370 | 20250102 | 123800 | 3643887050 | 8390 | 8360 | 8390 | 8360 | 363 |
| 371 | 20250102 | 123700 | 3640852190 | 8360 | 8390 | 8410 | 8350 | 7378 |
| 372 | 20250102 | 123600 | 3579197880 | 8360 | 8370 | 8390 | 8360 | 979 |
| 373 | 20250102 | 123500 | 3571003140 | 8360 | 8390 | 8390 | 8360 | 3331 |
| 374 | 20250102 | 123400 | 3543116180 | 8380 | 8380 | 8390 | 8380 | 541 |
| 375 | 20250102 | 123300 | 3538581160 | 8380 | 8400 | 8400 | 8380 | 1077 |
| 376 | 20250102 | 123200 | 3529549720 | 8400 | 8420 | 8420 | 8400 | 1141 |
| 377 | 20250102 | 123100 | 3519962890 | 8390 | 8420 | 8420 | 8390 | 285 |
| 378 | 20250102 | 123000 | 3517570110 | 8390 | 8400 | 8400 | 8390 | 498 |
| 379 | 20250102 | 122900 | 3513387910 | 8400 | 8420 | 8420 | 8400 | 204 |
| 380 | 20250102 | 122800 | 3511672110 | 8420 | 8420 | 8420 | 8400 | 244 |
| 381 | 20250102 | 122700 | 3509620930 | 8420 | 8420 | 8420 | 8420 | 68 |
| 382 | 20250102 | 122600 | 3509048370 | 8420 | 8390 | 8420 | 8370 | 7042 |
| 383 | 20250102 | 122500 | 3450023740 | 8400 | 8390 | 8400 | 8380 | 1282 |
| 384 | 20250102 | 122400 | 3439268500 | 8390 | 8430 | 8430 | 8390 | 2075 |
| 385 | 20250102 | 122300 | 3421832090 | 8420 | 8420 | 8420 | 8420 | 107 |
| 386 | 20250102 | 122200 | 3420931150 | 8420 | 8430 | 8430 | 8420 | 602 |
| 387 | 20250102 | 122100 | 3415862300 | 8420 | 8440 | 8440 | 8420 | 532 |
| 388 | 20250102 | 122000 | 3411375020 | 8450 | 8460 | 8460 | 8450 | 195 |
| 389 | 20250102 | 121900 | 3409727260 | 8450 | 8440 | 8450 | 8440 | 858 |
| 390 | 20250102 | 121800 | 3402477190 | 8450 | 8450 | 8450 | 8450 | 1 |
| 391 | 20250102 | 121700 | 3402468740 | 8420 | 8420 | 8420 | 8420 | 1530 |
| 392 | 20250102 | 121600 | 3389586140 | 8450 | 8440 | 8460 | 8440 | 521 |
| 393 | 20250102 | 121500 | 3385181540 | 8440 | 8420 | 8440 | 8420 | 1647 |
| 394 | 20250102 | 121400 | 3371299540 | 8420 | 8430 | 8430 | 8420 | 11 |
| 395 | 20250102 | 121300 | 3371206910 | 8420 | 8410 | 8420 | 8410 | 840 |
| 396 | 20250102 | 121200 | 3364142310 | 8410 | 8410 | 8430 | 8410 | 517 |
| 397 | 20250102 | 121100 | 3359793320 | 8410 | 8430 | 8430 | 8410 | 134 |
| 398 | 20250102 | 121000 | 3358664380 | 8430 | 8430 | 8430 | 8430 | 51 |
| 399 | 20250102 | 120900 | 3358234450 | 8440 | 8440 | 8440 | 8440 | 31 |
| 400 | 20250102 | 120800 | 3357972810 | 8440 | 8440 | 8440 | 8440 | 18 |
| 401 | 20250102 | 120700 | 3357820890 | 8460 | 8440 | 8460 | 8420 | 1570 |
| 402 | 20250102 | 120600 | 3344597570 | 8430 | 8420 | 8430 | 8420 | 866 |
| 403 | 20250102 | 120500 | 3337298190 | 8400 | 8430 | 8430 | 8400 | 1096 |
| 404 | 20250102 | 120400 | 3328079620 | 8430 | 8430 | 8430 | 8430 | 469 |
| 405 | 20250102 | 120300 | 3324125950 | 8420 | 8400 | 8420 | 8400 | 503 |
| 406 | 20250102 | 120200 | 3319890840 | 8390 | 8410 | 8420 | 8390 | 286 |
| 407 | 20250102 | 120100 | 3317486230 | 8410 | 8400 | 8410 | 8360 | 2583 |
| 408 | 20250102 | 120000 | 3295854210 | 8390 | 8390 | 8400 | 8380 | 2267 |
| 409 | 20250102 | 115900 | 3276843260 | 8390 | 8390 | 8410 | 8380 | 1312 |
| 410 | 20250102 | 115800 | 3265844920 | 8390 | 8410 | 8410 | 8390 | 618 |
| 411 | 20250102 | 115700 | 3260659810 | 8420 | 8390 | 8420 | 8390 | 1773 |
| 412 | 20250102 | 115600 | 3245784310 | 8390 | 8400 | 8400 | 8390 | 2289 |
| 413 | 20250102 | 115500 | 3226579390 | 8390 | 8390 | 8430 | 8390 | 299 |
| 414 | 20250102 | 115400 | 3224069640 | 8390 | 8400 | 8400 | 8390 | 3059 |
| 415 | 20250102 | 115300 | 3198398860 | 8430 | 8420 | 8430 | 8400 | 381 |
| 416 | 20250102 | 115200 | 3195194330 | 8400 | 8400 | 8400 | 8390 | 303 |
| 417 | 20250102 | 115100 | 3192650830 | 8400 | 8400 | 8400 | 8400 | 30 |
| 418 | 20250102 | 115000 | 3192398830 | 8400 | 8420 | 8420 | 8400 | 570 |
| 419 | 20250102 | 114900 | 3187607610 | 8420 | 8400 | 8420 | 8390 | 1293 |
| 420 | 20250102 | 114800 | 3176758910 | 8400 | 8420 | 8420 | 8400 | 382 |
| 421 | 20250102 | 114700 | 3173549010 | 8410 | 8410 | 8430 | 8400 | 263 |
| 422 | 20250102 | 114600 | 3171339160 | 8400 | 8410 | 8410 | 8400 | 1619 |
| 423 | 20250102 | 114500 | 3157738810 | 8410 | 8420 | 8430 | 8410 | 610 |
| 424 | 20250102 | 114400 | 3152603690 | 8410 | 8430 | 8440 | 8400 | 4598 |
| 425 | 20250102 | 114300 | 3113955020 | 8430 | 8410 | 8440 | 8410 | 190 |
| 426 | 20250102 | 114200 | 3112355900 | 8410 | 8470 | 8470 | 8410 | 4416 |
| 427 | 20250102 | 114100 | 3075163940 | 8430 | 8450 | 8470 | 8430 | 15579 |
| 428 | 20250102 | 114000 | 2943699430 | 8440 | 8460 | 8460 | 8440 | 3576 |
| 429 | 20250102 | 113900 | 2913480710 | 8460 | 8490 | 8490 | 8460 | 308 |
| 430 | 20250102 | 113800 | 2910875000 | 8460 | 8470 | 8470 | 8460 | 2169 |
| 431 | 20250102 | 113700 | 2892513610 | 8470 | 8490 | 8500 | 8470 | 876 |
| 432 | 20250102 | 113600 | 2885088690 | 8500 | 8500 | 8500 | 8500 | 44 |
| 433 | 20250102 | 113500 | 2884714690 | 8500 | 8520 | 8520 | 8480 | 358 |
| 434 | 20250102 | 113400 | 2881672630 | 8520 | 8510 | 8520 | 8480 | 401 |
| 435 | 20250102 | 113300 | 2878270700 | 8530 | 8510 | 8530 | 8510 | 1000 |
| 436 | 20250102 | 113200 | 2869754820 | 8500 | 8520 | 8520 | 8460 | 1140 |
| 437 | 20250102 | 113100 | 2860090520 | 8490 | 8490 | 8490 | 8490 | 236 |
| 438 | 20250102 | 113000 | 2858086880 | 8520 | 8510 | 8520 | 8510 | 31 |
| 439 | 20250102 | 112900 | 2857822800 | 8520 | 8490 | 8520 | 8470 | 314 |
| 440 | 20250102 | 112800 | 2855161250 | 8490 | 8520 | 8520 | 8490 | 5 |
| 441 | 20250102 | 112700 | 2855118710 | 8490 | 8490 | 8490 | 8470 | 427 |
| 442 | 20250102 | 112600 | 2851497660 | 8490 | 8490 | 8490 | 8490 | 1 |
| 443 | 20250102 | 112500 | 2851489170 | 8460 | 8460 | 8490 | 8460 | 531 |
| 444 | 20250102 | 112400 | 2846994310 | 8460 | 8490 | 8490 | 8460 | 1578 |
| 445 | 20250102 | 112300 | 2833627870 | 8490 | 8520 | 8520 | 8490 | 504 |
| 446 | 20250102 | 112200 | 2829348840 | 8500 | 8500 | 8500 | 8500 | 29 |
| 447 | 20250102 | 112100 | 2829102340 | 8480 | 8490 | 8500 | 8480 | 321 |
| 448 | 20250102 | 112000 | 2826376510 | 8490 | 8520 | 8520 | 8490 | 983 |
| 449 | 20250102 | 111900 | 2818019000 | 8520 | 8530 | 8530 | 8520 | 227 |
| 450 | 20250102 | 111800 | 2816082700 | 8530 | 8500 | 8530 | 8500 | 140 |
| 451 | 20250102 | 111700 | 2814892640 | 8500 | 8520 | 8520 | 8500 | 1783 |
| 452 | 20250102 | 111600 | 2799713770 | 8530 | 8550 | 8550 | 8520 | 642 |
| 453 | 20250102 | 111500 | 2794235510 | 8560 | 8490 | 8560 | 8490 | 4192 |
| 454 | 20250102 | 111400 | 2758492980 | 8490 | 8470 | 8490 | 8450 | 1817 |
| 455 | 20250102 | 111300 | 2743090400 | 8470 | 8450 | 8470 | 8450 | 1779 |
| 456 | 20250102 | 111200 | 2728026670 | 8470 | 8460 | 8470 | 8440 | 4090 |
| 457 | 20250102 | 111100 | 2693475960 | 8470 | 8470 | 8470 | 8470 | 110 |
| 458 | 20250102 | 111000 | 2692544260 | 8450 | 8470 | 8470 | 8450 | 93 |
| 459 | 20250102 | 110900 | 2691758260 | 8470 | 8480 | 8480 | 8440 | 2000 |
| 460 | 20250102 | 110800 | 2674870510 | 8500 | 8470 | 8500 | 8450 | 3922 |
| 461 | 20250102 | 110700 | 2641729490 | 8500 | 8480 | 8500 | 8450 | 9427 |
| 462 | 20250102 | 110600 | 2561972750 | 8470 | 8500 | 8500 | 8470 | 7223 |
| 463 | 20250102 | 110500 | 2500769500 | 8500 | 8480 | 8500 | 8480 | 531 |
| 464 | 20250102 | 110400 | 2496266560 | 8480 | 8490 | 8490 | 8480 | 2441 |
| 465 | 20250102 | 110300 | 2475561460 | 8500 | 8490 | 8500 | 8490 | 2033 |
| 466 | 20250102 | 110200 | 2458301280 | 8490 | 8490 | 8490 | 8470 | 2258 |
| 467 | 20250102 | 110100 | 2439137340 | 8500 | 8510 | 8530 | 8490 | 1406 |
| 468 | 20250102 | 110000 | 2427187220 | 8510 | 8510 | 8510 | 8510 | 745 |
| 469 | 20250102 | 105900 | 2420847270 | 8540 | 8510 | 8550 | 8510 | 1286 |
| 470 | 20250102 | 105800 | 2409903310 | 8520 | 8550 | 8550 | 8520 | 1672 |
| 471 | 20250102 | 105700 | 2395657840 | 8540 | 8540 | 8550 | 8540 | 770 |
| 472 | 20250102 | 105600 | 2389082030 | 8540 | 8540 | 8540 | 8540 | 25 |
| 473 | 20250102 | 105500 | 2388868530 | 8560 | 8530 | 8560 | 8530 | 832 |
| 474 | 20250102 | 105400 | 2381762790 | 8540 | 8530 | 8540 | 8500 | 1174 |
| 475 | 20250102 | 105300 | 2371776470 | 8530 | 8510 | 8530 | 8490 | 3885 |
| 476 | 20250102 | 105200 | 2338750920 | 8500 | 8520 | 8520 | 8500 | 3917 |
| 477 | 20250102 | 105100 | 2305389460 | 8540 | 8550 | 8550 | 8520 | 5330 |
| 478 | 20250102 | 105000 | 2259932110 | 8550 | 8570 | 8570 | 8550 | 1073 |
| 479 | 20250102 | 104900 | 2250745560 | 8550 | 8580 | 8580 | 8550 | 557 |
| 480 | 20250102 | 104800 | 2245979580 | 8580 | 8570 | 8580 | 8540 | 1760 |
| 481 | 20250102 | 104700 | 2230914810 | 8550 | 8580 | 8580 | 8550 | 2157 |
| 482 | 20250102 | 104600 | 2212441640 | 8580 | 8580 | 8580 | 8550 | 864 |
| 483 | 20250102 | 104500 | 2205029450 | 8570 | 8560 | 8570 | 8540 | 536 |
| 484 | 20250102 | 104400 | 2200438030 | 8560 | 8570 | 8570 | 8530 | 3573 |
| 485 | 20250102 | 104300 | 2169943120 | 8580 | 8540 | 8580 | 8540 | 496 |
| 486 | 20250102 | 104200 | 2165699650 | 8540 | 8560 | 8570 | 8540 | 273 |
| 487 | 20250102 | 104100 | 2163367460 | 8560 | 8570 | 8570 | 8560 | 94 |
| 488 | 20250102 | 104000 | 2162562240 | 8570 | 8540 | 8570 | 8540 | 263 |
| 489 | 20250102 | 103900 | 2160316130 | 8540 | 8540 | 8580 | 8530 | 1675 |
| 490 | 20250102 | 103800 | 2145984640 | 8530 | 8560 | 8570 | 8530 | 1117 |
| 491 | 20250102 | 103700 | 2136425180 | 8570 | 8600 | 8600 | 8530 | 4087 |
| 492 | 20250102 | 103600 | 2101502660 | 8590 | 8600 | 8610 | 8580 | 3107 |
| 493 | 20250102 | 103500 | 2074799630 | 8600 | 8560 | 8600 | 8560 | 4857 |
| 494 | 20250102 | 103400 | 2033143800 | 8560 | 8530 | 8560 | 8530 | 811 |
| 495 | 20250102 | 103300 | 2026207840 | 8520 | 8550 | 8570 | 8520 | 6413 |
| 496 | 20250102 | 103200 | 1971341650 | 8550 | 8530 | 8550 | 8510 | 422 |
| 497 | 20250102 | 103100 | 1967746560 | 8530 | 8540 | 8550 | 8530 | 487 |
| 498 | 20250102 | 103000 | 1963591370 | 8530 | 8500 | 8560 | 8500 | 4915 |
| 499 | 20250102 | 102900 | 1921549820 | 8480 | 8500 | 8520 | 8480 | 3258 |
| 500 | 20250102 | 102800 | 1893870790 | 8500 | 8500 | 8510 | 8500 | 1748 |
| 501 | 20250102 | 102700 | 1879009290 | 8500 | 8510 | 8530 | 8500 | 3854 |
| 502 | 20250102 | 102600 | 1846228560 | 8510 | 8530 | 8530 | 8500 | 1049 |
| 503 | 20250102 | 102500 | 1837295390 | 8530 | 8530 | 8550 | 8530 | 1652 |
| 504 | 20250102 | 102400 | 1823186350 | 8510 | 8510 | 8530 | 8480 | 2955 |
| 505 | 20250102 | 102300 | 1798052620 | 8520 | 8490 | 8520 | 8470 | 11774 |
| 506 | 20250102 | 102200 | 1698133250 | 8480 | 8510 | 8510 | 8480 | 2682 |
| 507 | 20250102 | 102100 | 1675360900 | 8500 | 8510 | 8540 | 8500 | 779 |
| 508 | 20250102 | 102000 | 1668735530 | 8510 | 8530 | 8560 | 8510 | 221 |
| 509 | 20250102 | 101900 | 1666852180 | 8530 | 8510 | 8530 | 8500 | 5160 |
| 510 | 20250102 | 101800 | 1622886570 | 8510 | 8550 | 8570 | 8510 | 2045 |
| 511 | 20250102 | 101700 | 1605435760 | 8550 | 8560 | 8560 | 8550 | 4782 |
| 512 | 20250102 | 101600 | 1564542440 | 8570 | 8510 | 8630 | 8500 | 5007 |
| 513 | 20250102 | 101500 | 1521669380 | 8510 | 8530 | 8540 | 8500 | 6769 |
| 514 | 20250102 | 101400 | 1464046070 | 8550 | 8550 | 8550 | 8520 | 5433 |
| 515 | 20250102 | 101300 | 1417707980 | 8530 | 8590 | 8590 | 8520 | 8645 |
| 516 | 20250102 | 101200 | 1343853200 | 8590 | 8570 | 8600 | 8560 | 757 |
| 517 | 20250102 | 101100 | 1337366290 | 8610 | 8600 | 8630 | 8560 | 8527 |
| 518 | 20250102 | 101000 | 1264059650 | 8600 | 8610 | 8640 | 8560 | 6479 |
| 519 | 20250102 | 100900 | 1208389940 | 8640 | 8630 | 8660 | 8600 | 1359 |
| 520 | 20250102 | 100800 | 1196683810 | 8630 | 8630 | 8720 | 8600 | 15715 |
| 521 | 20250102 | 100700 | 1060288710 | 8630 | 8650 | 8670 | 8590 | 15585 |
| 522 | 20250102 | 100600 | 925946600 | 8630 | 8730 | 8750 | 8580 | 14442 |
| 523 | 20250102 | 100500 | 800880120 | 8690 | 8540 | 8760 | 8540 | 19725 |
| 524 | 20250102 | 100400 | 629823340 | 8540 | 8530 | 8590 | 8480 | 8224 |
| 525 | 20250102 | 100300 | 559668650 | 8530 | 8530 | 8530 | 8470 | 6276 |
| 526 | 20250102 | 100200 | 506227490 | 8480 | 8500 | 8560 | 8440 | 9676 |
| 527 | 20250102 | 100100 | 423941820 | 8440 | 8460 | 8500 | 8440 | 14236 |
| 528 | 20250102 | 100000 | 303613160 | 8460 | 8520 | 8520 | 8460 | 33159 |