30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250103 | 184200 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 2435 |
| 3 | 20250103 | 184100 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 4 | 20250103 | 184000 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 5 | 20250103 | 183900 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 6 | 20250103 | 183800 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 7 | 20250103 | 183700 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 8 | 20250103 | 183600 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 9 | 20250103 | 183500 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 10 | 20250103 | 183400 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 11 | 20250103 | 183300 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 12 | 20250103 | 183200 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 13 | 20250103 | 183100 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 14 | 20250103 | 183000 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 15 | 20250103 | 182900 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 16 | 20250103 | 182800 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 17 | 20250103 | 182700 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 18 | 20250103 | 182600 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 19 | 20250103 | 182500 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 20 | 20250103 | 182400 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 21 | 20250103 | 182300 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 22 | 20250103 | 182200 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 23 | 20250103 | 182100 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 24 | 20250103 | 182000 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 25 | 20250103 | 181900 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 26 | 20250103 | 181800 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 27 | 20250103 | 181700 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 28 | 20250103 | 181600 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 29 | 20250103 | 181500 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 30 | 20250103 | 181400 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 31 | 20250103 | 181300 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 32 | 20250103 | 181200 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 2435 |
| 33 | 20250103 | 181100 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 34 | 20250103 | 181000 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 35 | 20250103 | 180900 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 36 | 20250103 | 180800 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 37 | 20250103 | 180700 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 38 | 20250103 | 180600 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 39 | 20250103 | 180500 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 40 | 20250103 | 180400 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 41 | 20250103 | 180300 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 42 | 20250103 | 180200 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 43 | 20250103 | 180100 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 44 | 20250103 | 180000 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 45 | 20250103 | 175900 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 46 | 20250103 | 175800 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 47 | 20250103 | 175700 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 48 | 20250103 | 175600 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 49 | 20250103 | 175500 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 50 | 20250103 | 175400 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 51 | 20250103 | 175300 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 52 | 20250103 | 175200 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 53 | 20250103 | 175100 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 54 | 20250103 | 175000 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 55 | 20250103 | 174900 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 56 | 20250103 | 174800 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 57 | 20250103 | 174700 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 58 | 20250103 | 174600 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 59 | 20250103 | 174500 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 60 | 20250103 | 174400 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 61 | 20250103 | 174300 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 62 | 20250103 | 174200 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 2435 |
| 63 | 20250103 | 174100 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 64 | 20250103 | 174000 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 65 | 20250103 | 173900 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 66 | 20250103 | 173800 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 67 | 20250103 | 173700 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 68 | 20250103 | 173600 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 69 | 20250103 | 173500 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 70 | 20250103 | 173400 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 71 | 20250103 | 173300 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 72 | 20250103 | 173200 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 73 | 20250103 | 173100 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 74 | 20250103 | 173000 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 75 | 20250103 | 172900 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 76 | 20250103 | 172800 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 77 | 20250103 | 172700 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 78 | 20250103 | 172600 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 79 | 20250103 | 172500 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 80 | 20250103 | 172400 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 81 | 20250103 | 172300 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 82 | 20250103 | 172200 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 83 | 20250103 | 172100 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 84 | 20250103 | 172000 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 85 | 20250103 | 171900 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 86 | 20250103 | 171800 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 87 | 20250103 | 171700 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 88 | 20250103 | 171600 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 89 | 20250103 | 171500 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 90 | 20250103 | 171400 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 91 | 20250103 | 171300 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 92 | 20250103 | 171200 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 2435 |
| 93 | 20250103 | 171100 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 94 | 20250103 | 171000 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 95 | 20250103 | 170900 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 96 | 20250103 | 170800 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 97 | 20250103 | 170700 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 98 | 20250103 | 170600 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 99 | 20250103 | 170500 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 100 | 20250103 | 170400 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 101 | 20250103 | 170300 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 102 | 20250103 | 170200 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 103 | 20250103 | 170100 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 104 | 20250103 | 170000 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 105 | 20250103 | 165900 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 106 | 20250103 | 165800 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 107 | 20250103 | 165700 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 108 | 20250103 | 165600 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 109 | 20250103 | 165500 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 110 | 20250103 | 165400 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 111 | 20250103 | 165300 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 112 | 20250103 | 165200 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 113 | 20250103 | 165100 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 114 | 20250103 | 165000 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 115 | 20250103 | 164900 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 116 | 20250103 | 164800 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 117 | 20250103 | 164700 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 118 | 20250103 | 164600 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 119 | 20250103 | 164500 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 120 | 20250103 | 164400 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 121 | 20250103 | 164300 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 122 | 20250103 | 164200 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 2435 |
| 123 | 20250103 | 164100 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 124 | 20250103 | 164000 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 125 | 20250103 | 163900 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 126 | 20250103 | 163800 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 127 | 20250103 | 163700 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 128 | 20250103 | 163600 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 129 | 20250103 | 163500 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 130 | 20250103 | 163400 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 131 | 20250103 | 163300 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 132 | 20250103 | 163200 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 133 | 20250103 | 163100 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 134 | 20250103 | 163000 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 135 | 20250103 | 162900 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 136 | 20250103 | 162800 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 137 | 20250103 | 162700 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 138 | 20250103 | 162600 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 139 | 20250103 | 162500 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 140 | 20250103 | 162400 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 141 | 20250103 | 162300 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 142 | 20250103 | 162200 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 143 | 20250103 | 162100 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 144 | 20250103 | 162000 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 145 | 20250103 | 161900 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 146 | 20250103 | 161800 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 147 | 20250103 | 161700 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 148 | 20250103 | 161600 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 149 | 20250103 | 161500 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 150 | 20250103 | 161400 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 151 | 20250103 | 161300 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 152 | 20250103 | 161200 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 2435 |
| 153 | 20250103 | 161100 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 154 | 20250103 | 161000 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 155 | 20250103 | 160900 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 156 | 20250103 | 160800 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 157 | 20250103 | 160700 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 158 | 20250103 | 160600 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 159 | 20250103 | 160500 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 160 | 20250103 | 160400 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 161 | 20250103 | 160300 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 162 | 20250103 | 160200 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 163 | 20250103 | 160100 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 164 | 20250103 | 160000 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 165 | 20250103 | 155900 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 166 | 20250103 | 155800 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 167 | 20250103 | 155700 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 168 | 20250103 | 155600 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 169 | 20250103 | 155500 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 170 | 20250103 | 155400 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 171 | 20250103 | 155300 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 172 | 20250103 | 155200 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 173 | 20250103 | 155100 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 174 | 20250103 | 155000 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 175 | 20250103 | 154900 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 176 | 20250103 | 154800 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 177 | 20250103 | 154700 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 178 | 20250103 | 154600 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 179 | 20250103 | 154500 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 180 | 20250103 | 154400 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 181 | 20250103 | 154300 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 182 | 20250103 | 154200 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 2435 |
| 183 | 20250103 | 154100 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 184 | 20250103 | 154000 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 185 | 20250103 | 153900 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 186 | 20250103 | 153800 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 187 | 20250103 | 153700 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 188 | 20250103 | 153600 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 189 | 20250103 | 153500 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 190 | 20250103 | 153400 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 191 | 20250103 | 153300 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 192 | 20250103 | 153200 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 193 | 20250103 | 153100 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 194 | 20250103 | 153000 | 1231663310 | 13650 | 13650 | 13650 | 13650 | 2435 |
| 195 | 20250103 | 152900 | 1198425560 | 13660 | 13660 | 13660 | 13660 | 0 |
| 196 | 20250103 | 152800 | 1198425560 | 13660 | 13660 | 13660 | 13660 | 0 |
| 197 | 20250103 | 152700 | 1198425560 | 13660 | 13660 | 13660 | 13660 | 0 |
| 198 | 20250103 | 152600 | 1198425560 | 13660 | 13660 | 13660 | 13660 | 0 |
| 199 | 20250103 | 152500 | 1198425560 | 13660 | 13660 | 13660 | 13660 | 0 |
| 200 | 20250103 | 152400 | 1198425560 | 13660 | 13660 | 13660 | 13660 | 0 |
| 201 | 20250103 | 152300 | 1198425560 | 13660 | 13660 | 13660 | 13660 | 0 |
| 202 | 20250103 | 152200 | 1198425560 | 13660 | 13660 | 13660 | 13660 | 0 |
| 203 | 20250103 | 152100 | 1198425560 | 13660 | 13660 | 13660 | 13660 | 0 |
| 204 | 20250103 | 152000 | 1198425560 | 13660 | 13660 | 13660 | 13660 | 0 |
| 205 | 20250103 | 151900 | 1198425560 | 13660 | 13630 | 13660 | 13630 | 554 |
| 206 | 20250103 | 151800 | 1190872930 | 13630 | 13650 | 13660 | 13630 | 1950 |
| 207 | 20250103 | 151700 | 1164273590 | 13640 | 13650 | 13650 | 13640 | 3 |
| 208 | 20250103 | 151600 | 1164232660 | 13670 | 13640 | 13670 | 13640 | 1043 |
| 209 | 20250103 | 151500 | 1150001640 | 13660 | 13640 | 13660 | 13630 | 758 |
| 210 | 20250103 | 151400 | 1139662300 | 13640 | 13640 | 13660 | 13640 | 132 |
| 211 | 20250103 | 151300 | 1137859480 | 13640 | 13640 | 13640 | 13640 | 1009 |
| 212 | 20250103 | 151200 | 1124096720 | 13640 | 13650 | 13650 | 13640 | 194 |
| 213 | 20250103 | 151100 | 1121449060 | 13650 | 13660 | 13660 | 13650 | 198 |
| 214 | 20250103 | 151000 | 1118745360 | 13660 | 13660 | 13660 | 13660 | 20 |
| 215 | 20250103 | 150900 | 1118472160 | 13660 | 13660 | 13660 | 13660 | 13 |
| 216 | 20250103 | 150800 | 1118294580 | 13660 | 13680 | 13680 | 13660 | 629 |
| 217 | 20250103 | 150700 | 1109694640 | 13670 | 13670 | 13680 | 13670 | 17 |
| 218 | 20250103 | 150600 | 1109462240 | 13660 | 13660 | 13660 | 13660 | 66 |
| 219 | 20250103 | 150500 | 1108560680 | 13660 | 13680 | 13680 | 13660 | 907 |
| 220 | 20250103 | 150400 | 1096166090 | 13680 | 13680 | 13690 | 13680 | 120 |
| 221 | 20250103 | 150300 | 1094523560 | 13680 | 13680 | 13680 | 13680 | 414 |
| 222 | 20250103 | 150200 | 1088860040 | 13690 | 13680 | 13690 | 13680 | 18 |
| 223 | 20250103 | 150100 | 1088613770 | 13680 | 13690 | 13690 | 13680 | 264 |
| 224 | 20250103 | 150000 | 1084999620 | 13690 | 13690 | 13690 | 13690 | 133 |
| 225 | 20250103 | 145900 | 1083178850 | 13690 | 13690 | 13690 | 13690 | 140 |
| 226 | 20250103 | 145800 | 1081262250 | 13690 | 13690 | 13690 | 13690 | 4 |
| 227 | 20250103 | 145700 | 1081207490 | 13690 | 13700 | 13700 | 13690 | 317 |
| 228 | 20250103 | 145600 | 1076867160 | 13700 | 13700 | 13700 | 13690 | 419 |
| 229 | 20250103 | 145500 | 1071127860 | 13700 | 13680 | 13700 | 13680 | 4215 |
| 230 | 20250103 | 145400 | 1013442020 | 13670 | 13670 | 13670 | 13660 | 86 |
| 231 | 20250103 | 145300 | 1012266500 | 13660 | 13660 | 13660 | 13650 | 88 |
| 232 | 20250103 | 145200 | 1011064760 | 13660 | 13660 | 13660 | 13660 | 32 |
| 233 | 20250103 | 145100 | 1010627640 | 13670 | 13680 | 13680 | 13670 | 143 |
| 234 | 20250103 | 145000 | 1008672800 | 13670 | 13680 | 13680 | 13670 | 64 |
| 235 | 20250103 | 144900 | 1007797650 | 13680 | 13670 | 13680 | 13670 | 136 |
| 236 | 20250103 | 144800 | 1005937400 | 13670 | 13670 | 13670 | 13670 | 10 |
| 237 | 20250103 | 144700 | 1005800700 | 13670 | 13670 | 13670 | 13670 | 173 |
| 238 | 20250103 | 144600 | 1003435790 | 13680 | 13670 | 13680 | 13670 | 33 |
| 239 | 20250103 | 144500 | 1002984660 | 13670 | 13670 | 13670 | 13660 | 180 |
| 240 | 20250103 | 144400 | 1000524070 | 13670 | 13670 | 13670 | 13660 | 150 |
| 241 | 20250103 | 144300 | 998474570 | 13670 | 13680 | 13680 | 13670 | 7 |
| 242 | 20250103 | 144200 | 998378870 | 13680 | 13680 | 13680 | 13680 | 2 |
| 243 | 20250103 | 144100 | 998351510 | 13680 | 13670 | 13680 | 13670 | 549 |
| 244 | 20250103 | 144000 | 990846210 | 13670 | 13670 | 13670 | 13670 | 65 |
| 245 | 20250103 | 143900 | 989957660 | 13680 | 13660 | 13680 | 13660 | 258 |
| 246 | 20250103 | 143800 | 986431420 | 13650 | 13650 | 13650 | 13650 | 405 |
| 247 | 20250103 | 143700 | 980903170 | 13660 | 13660 | 13660 | 13660 | 697 |
| 248 | 20250103 | 143600 | 971382150 | 13660 | 13670 | 13670 | 13660 | 120 |
| 249 | 20250103 | 143500 | 969742750 | 13670 | 13660 | 13670 | 13660 | 574 |
| 250 | 20250103 | 143400 | 961896670 | 13670 | 13670 | 13680 | 13660 | 650 |
| 251 | 20250103 | 143300 | 953011170 | 13650 | 13670 | 13670 | 13650 | 9 |
| 252 | 20250103 | 143200 | 952888180 | 13670 | 13640 | 13670 | 13630 | 2739 |
| 253 | 20250103 | 143100 | 915510190 | 13630 | 13630 | 13640 | 13630 | 77 |
| 254 | 20250103 | 143000 | 914460640 | 13630 | 13640 | 13640 | 13630 | 69 |
| 255 | 20250103 | 142900 | 913519590 | 13640 | 13640 | 13640 | 13630 | 65 |
| 256 | 20250103 | 142800 | 912633440 | 13630 | 13630 | 13630 | 13630 | 104 |
| 257 | 20250103 | 142700 | 911215920 | 13630 | 13630 | 13640 | 13630 | 90 |
| 258 | 20250103 | 142600 | 909988350 | 13630 | 13630 | 13630 | 13630 | 0 |
| 259 | 20250103 | 142500 | 909988350 | 13630 | 13630 | 13630 | 13630 | 8 |
| 260 | 20250103 | 142400 | 909879310 | 13630 | 13630 | 13630 | 13630 | 6 |
| 261 | 20250103 | 142300 | 909797530 | 13630 | 13630 | 13630 | 13630 | 185 |
| 262 | 20250103 | 142200 | 907275980 | 13630 | 13630 | 13630 | 13630 | 327 |
| 263 | 20250103 | 142100 | 902818970 | 13630 | 13640 | 13640 | 13630 | 4 |
| 264 | 20250103 | 142000 | 902764440 | 13630 | 13630 | 13630 | 13630 | 261 |
| 265 | 20250103 | 141900 | 899207010 | 13640 | 13640 | 13650 | 13640 | 515 |
| 266 | 20250103 | 141800 | 892182310 | 13640 | 13640 | 13640 | 13640 | 124 |
| 267 | 20250103 | 141700 | 890490950 | 13640 | 13640 | 13640 | 13640 | 0 |
| 268 | 20250103 | 141600 | 890490950 | 13640 | 13630 | 13640 | 13630 | 791 |
| 269 | 20250103 | 141500 | 879707580 | 13630 | 13630 | 13630 | 13630 | 0 |
| 270 | 20250103 | 141400 | 879707580 | 13630 | 13640 | 13640 | 13630 | 9 |
| 271 | 20250103 | 141300 | 879584890 | 13640 | 13630 | 13640 | 13630 | 14 |
| 272 | 20250103 | 141200 | 879394060 | 13620 | 13630 | 13630 | 13620 | 59 |
| 273 | 20250103 | 141100 | 878590470 | 13640 | 13630 | 13640 | 13630 | 71 |
| 274 | 20250103 | 141000 | 877622090 | 13630 | 13630 | 13640 | 13630 | 274 |
| 275 | 20250103 | 140900 | 873887460 | 13630 | 13620 | 13630 | 13620 | 153 |
| 276 | 20250103 | 140800 | 871803300 | 13620 | 13610 | 13620 | 13610 | 248 |
| 277 | 20250103 | 140700 | 868427990 | 13600 | 13610 | 13610 | 13600 | 419 |
| 278 | 20250103 | 140600 | 862728170 | 13610 | 13610 | 13610 | 13610 | 80 |
| 279 | 20250103 | 140500 | 861639370 | 13610 | 13620 | 13620 | 13610 | 11 |
| 280 | 20250103 | 140400 | 861489600 | 13620 | 13610 | 13620 | 13600 | 373 |
| 281 | 20250103 | 140300 | 856414950 | 13590 | 13590 | 13590 | 13590 | 0 |
| 282 | 20250103 | 140200 | 856414950 | 13590 | 13590 | 13610 | 13590 | 97 |
| 283 | 20250103 | 140100 | 855095980 | 13600 | 13600 | 13610 | 13600 | 463 |
| 284 | 20250103 | 140000 | 848796940 | 13600 | 13600 | 13600 | 13600 | 0 |
| 285 | 20250103 | 135900 | 848796940 | 13600 | 13620 | 13630 | 13600 | 143 |
| 286 | 20250103 | 135800 | 846849980 | 13600 | 13610 | 13610 | 13600 | 50 |
| 287 | 20250103 | 135700 | 846169870 | 13600 | 13600 | 13600 | 13600 | 6 |
| 288 | 20250103 | 135600 | 846088270 | 13600 | 13600 | 13600 | 13600 | 2 |
| 289 | 20250103 | 135500 | 846061070 | 13610 | 13610 | 13610 | 13610 | 51 |
| 290 | 20250103 | 135400 | 845366960 | 13630 | 13630 | 13630 | 13630 | 95 |
| 291 | 20250103 | 135300 | 844072110 | 13630 | 13610 | 13630 | 13610 | 112 |
| 292 | 20250103 | 135200 | 842545790 | 13610 | 13610 | 13610 | 13610 | 6 |
| 293 | 20250103 | 135100 | 842464130 | 13620 | 13610 | 13620 | 13610 | 56 |
| 294 | 20250103 | 135000 | 841701510 | 13620 | 13610 | 13620 | 13610 | 32 |
| 295 | 20250103 | 134900 | 841265980 | 13610 | 13620 | 13620 | 13610 | 209 |
| 296 | 20250103 | 134800 | 838419900 | 13620 | 13620 | 13620 | 13620 | 103 |
| 297 | 20250103 | 134700 | 837017040 | 13600 | 13600 | 13600 | 13600 | 163 |
| 298 | 20250103 | 134600 | 834800240 | 13600 | 13590 | 13600 | 13590 | 283 |
| 299 | 20250103 | 134500 | 830952880 | 13570 | 13570 | 13570 | 13570 | 0 |
| 300 | 20250103 | 134400 | 830952880 | 13570 | 13570 | 13570 | 13570 | 21 |
| 301 | 20250103 | 134300 | 830667910 | 13570 | 13580 | 13590 | 13570 | 20 |
| 302 | 20250103 | 134200 | 830396260 | 13580 | 13580 | 13580 | 13580 | 2 |
| 303 | 20250103 | 134100 | 830369100 | 13570 | 13570 | 13570 | 13570 | 14 |
| 304 | 20250103 | 134000 | 830179120 | 13570 | 13600 | 13600 | 13570 | 830 |
| 305 | 20250103 | 133900 | 818895920 | 13600 | 13610 | 13610 | 13600 | 88 |
| 306 | 20250103 | 133800 | 817698270 | 13610 | 13620 | 13620 | 13610 | 846 |
| 307 | 20250103 | 133700 | 806183980 | 13630 | 13630 | 13630 | 13630 | 25 |
| 308 | 20250103 | 133600 | 805843230 | 13620 | 13620 | 13620 | 13620 | 294 |
| 309 | 20250103 | 133500 | 801838950 | 13630 | 13640 | 13640 | 13620 | 18 |
| 310 | 20250103 | 133400 | 801593700 | 13620 | 13630 | 13630 | 13620 | 90 |
| 311 | 20250103 | 133300 | 800367870 | 13640 | 13630 | 13640 | 13630 | 505 |
| 312 | 20250103 | 133200 | 793479720 | 13630 | 13630 | 13630 | 13630 | 0 |
| 313 | 20250103 | 133100 | 793479720 | 13630 | 13630 | 13630 | 13630 | 4 |
| 314 | 20250103 | 133000 | 793425200 | 13630 | 13630 | 13630 | 13630 | 90 |
| 315 | 20250103 | 132900 | 792198500 | 13630 | 13630 | 13630 | 13630 | 11 |
| 316 | 20250103 | 132800 | 792048570 | 13620 | 13620 | 13620 | 13620 | 0 |
| 317 | 20250103 | 132700 | 792048570 | 13620 | 13620 | 13620 | 13620 | 0 |
| 318 | 20250103 | 132600 | 792048570 | 13620 | 13620 | 13620 | 13610 | 469 |
| 319 | 20250103 | 132500 | 785660840 | 13620 | 13620 | 13620 | 13620 | 8 |
| 320 | 20250103 | 132400 | 785551880 | 13620 | 13620 | 13620 | 13620 | 45 |
| 321 | 20250103 | 132300 | 784938980 | 13620 | 13630 | 13630 | 13620 | 156 |
| 322 | 20250103 | 132200 | 782812770 | 13630 | 13630 | 13630 | 13630 | 129 |
| 323 | 20250103 | 132100 | 781054500 | 13640 | 13630 | 13640 | 13630 | 8 |
| 324 | 20250103 | 132000 | 780945440 | 13630 | 13630 | 13630 | 13630 | 20 |
| 325 | 20250103 | 131900 | 780672840 | 13630 | 13630 | 13630 | 13630 | 321 |
| 326 | 20250103 | 131800 | 776297610 | 13630 | 13640 | 13640 | 13630 | 17 |
| 327 | 20250103 | 131700 | 776065790 | 13640 | 13640 | 13640 | 13640 | 50 |
| 328 | 20250103 | 131600 | 775383790 | 13630 | 13630 | 13630 | 13630 | 10 |
| 329 | 20250103 | 131500 | 775247490 | 13630 | 13630 | 13630 | 13630 | 95 |
| 330 | 20250103 | 131400 | 773952640 | 13630 | 13630 | 13630 | 13630 | 137 |
| 331 | 20250103 | 131300 | 772085330 | 13630 | 13640 | 13640 | 13630 | 7 |
| 332 | 20250103 | 131200 | 771989870 | 13630 | 13630 | 13630 | 13630 | 3 |
| 333 | 20250103 | 131100 | 771948980 | 13630 | 13630 | 13630 | 13630 | 19 |
| 334 | 20250103 | 131000 | 771690010 | 13630 | 13640 | 13640 | 13630 | 168 |
| 335 | 20250103 | 130900 | 769398590 | 13640 | 13640 | 13640 | 13640 | 77 |
| 336 | 20250103 | 130800 | 768348310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 337 | 20250103 | 130700 | 768348310 | 13650 | 13650 | 13650 | 13640 | 27 |
| 338 | 20250103 | 130600 | 767979820 | 13630 | 13630 | 13630 | 13630 | 0 |
| 339 | 20250103 | 130500 | 767979820 | 13630 | 13630 | 13630 | 13630 | 132 |
| 340 | 20250103 | 130400 | 766180660 | 13630 | 13630 | 13630 | 13630 | 107 |
| 341 | 20250103 | 130300 | 764722250 | 13620 | 13620 | 13620 | 13620 | 0 |
| 342 | 20250103 | 130200 | 764722250 | 13620 | 13620 | 13620 | 13620 | 0 |
| 343 | 20250103 | 130100 | 764722250 | 13620 | 13650 | 13650 | 13620 | 27 |
| 344 | 20250103 | 130000 | 764354360 | 13620 | 13620 | 13620 | 13620 | 6 |
| 345 | 20250103 | 125900 | 764272640 | 13620 | 13630 | 13630 | 13620 | 164 |
| 346 | 20250103 | 125800 | 762038740 | 13630 | 13650 | 13650 | 13630 | 34 |
| 347 | 20250103 | 125700 | 761574700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 348 | 20250103 | 125600 | 761574700 | 13630 | 13620 | 13630 | 13620 | 235 |
| 349 | 20250103 | 125500 | 758373540 | 13620 | 13620 | 13620 | 13620 | 70 |
| 350 | 20250103 | 125400 | 757420140 | 13630 | 13640 | 13640 | 13630 | 75 |
| 351 | 20250103 | 125300 | 756397360 | 13640 | 13640 | 13640 | 13640 | 1415 |
| 352 | 20250103 | 125200 | 737096760 | 13640 | 13650 | 13650 | 13640 | 141 |
| 353 | 20250103 | 125100 | 735172470 | 13660 | 13650 | 13660 | 13650 | 4 |
| 354 | 20250103 | 125000 | 735117840 | 13660 | 13660 | 13660 | 13660 | 0 |
| 355 | 20250103 | 124900 | 735117840 | 13660 | 13660 | 13660 | 13660 | 0 |
| 356 | 20250103 | 124800 | 735117840 | 13660 | 13650 | 13660 | 13650 | 512 |
| 357 | 20250103 | 124700 | 728123970 | 13660 | 13660 | 13660 | 13660 | 2 |
| 358 | 20250103 | 124600 | 728096650 | 13650 | 13650 | 13650 | 13650 | 12 |
| 359 | 20250103 | 124500 | 727932850 | 13650 | 13660 | 13660 | 13650 | 224 |
| 360 | 20250103 | 124400 | 724874230 | 13660 | 13660 | 13670 | 13660 | 118 |
| 361 | 20250103 | 124300 | 723262340 | 13650 | 13660 | 13660 | 13640 | 503 |
| 362 | 20250103 | 124200 | 716396270 | 13660 | 13660 | 13660 | 13660 | 353 |
| 363 | 20250103 | 124100 | 711574290 | 13670 | 13650 | 13690 | 13640 | 1429 |
| 364 | 20250103 | 124000 | 692045120 | 13640 | 13590 | 13640 | 13590 | 3048 |
| 365 | 20250103 | 123900 | 650570960 | 13580 | 13580 | 13590 | 13580 | 623 |
| 366 | 20250103 | 123800 | 642106420 | 13580 | 13580 | 13580 | 13580 | 7 |
| 367 | 20250103 | 123700 | 642011360 | 13590 | 13580 | 13590 | 13580 | 430 |
| 368 | 20250103 | 123600 | 636167920 | 13580 | 13580 | 13580 | 13580 | 10 |
| 369 | 20250103 | 123500 | 636032120 | 13570 | 13570 | 13570 | 13570 | 0 |
| 370 | 20250103 | 123400 | 636032120 | 13570 | 13580 | 13580 | 13570 | 118 |
| 371 | 20250103 | 123300 | 634430420 | 13580 | 13580 | 13580 | 13580 | 56 |
| 372 | 20250103 | 123200 | 633669940 | 13580 | 13580 | 13580 | 13580 | 0 |
| 373 | 20250103 | 123100 | 633669940 | 13580 | 13570 | 13580 | 13570 | 8 |
| 374 | 20250103 | 123000 | 633561360 | 13580 | 13580 | 13580 | 13580 | 86 |
| 375 | 20250103 | 122900 | 632393480 | 13580 | 13580 | 13580 | 13580 | 15 |
| 376 | 20250103 | 122800 | 632189780 | 13580 | 13580 | 13580 | 13580 | 540 |
| 377 | 20250103 | 122700 | 624856580 | 13570 | 13570 | 13570 | 13570 | 0 |
| 378 | 20250103 | 122600 | 624856580 | 13570 | 13560 | 13570 | 13560 | 802 |
| 379 | 20250103 | 122500 | 613973590 | 13560 | 13550 | 13560 | 13550 | 508 |
| 380 | 20250103 | 122400 | 607090180 | 13560 | 13560 | 13560 | 13560 | 75 |
| 381 | 20250103 | 122300 | 606073180 | 13560 | 13560 | 13560 | 13560 | 0 |
| 382 | 20250103 | 122200 | 606073180 | 13560 | 13560 | 13560 | 13560 | 55 |
| 383 | 20250103 | 122100 | 605327380 | 13560 | 13550 | 13560 | 13550 | 662 |
| 384 | 20250103 | 122000 | 596350710 | 13540 | 13550 | 13550 | 13540 | 107 |
| 385 | 20250103 | 121900 | 594901600 | 13560 | 13540 | 13560 | 13540 | 2 |
| 386 | 20250103 | 121800 | 594874500 | 13540 | 13540 | 13540 | 13540 | 1 |
| 387 | 20250103 | 121700 | 594860960 | 13550 | 13540 | 13550 | 13540 | 86 |
| 388 | 20250103 | 121600 | 593695700 | 13540 | 13540 | 13540 | 13540 | 2 |
| 389 | 20250103 | 121500 | 593668620 | 13540 | 13550 | 13550 | 13540 | 74 |
| 390 | 20250103 | 121400 | 592665930 | 13570 | 13570 | 13570 | 13570 | 0 |
| 391 | 20250103 | 121300 | 592665930 | 13570 | 13570 | 13570 | 13570 | 0 |
| 392 | 20250103 | 121200 | 592665930 | 13570 | 13560 | 13570 | 13560 | 55 |
| 393 | 20250103 | 121100 | 591920080 | 13570 | 13570 | 13570 | 13570 | 10 |
| 394 | 20250103 | 121000 | 591784380 | 13570 | 13570 | 13570 | 13570 | 0 |
| 395 | 20250103 | 120900 | 591784380 | 13570 | 13570 | 13570 | 13570 | 88 |
| 396 | 20250103 | 120800 | 590590220 | 13570 | 13570 | 13570 | 13570 | 238 |
| 397 | 20250103 | 120700 | 587360560 | 13570 | 13570 | 13570 | 13570 | 1 |
| 398 | 20250103 | 120600 | 587346990 | 13570 | 13570 | 13570 | 13570 | 15 |
| 399 | 20250103 | 120500 | 587143440 | 13570 | 13580 | 13580 | 13570 | 14 |
| 400 | 20250103 | 120400 | 586953440 | 13570 | 13580 | 13580 | 13570 | 4 |
| 401 | 20250103 | 120300 | 586899140 | 13580 | 13580 | 13580 | 13580 | 53 |
| 402 | 20250103 | 120200 | 586179400 | 13590 | 13570 | 13590 | 13570 | 659 |
| 403 | 20250103 | 120100 | 577231830 | 13570 | 13580 | 13580 | 13570 | 52 |
| 404 | 20250103 | 120000 | 576526140 | 13580 | 13580 | 13580 | 13580 | 10 |
| 405 | 20250103 | 115900 | 576390340 | 13580 | 13570 | 13580 | 13570 | 399 |
| 406 | 20250103 | 115800 | 570975350 | 13570 | 13560 | 13570 | 13560 | 298 |
| 407 | 20250103 | 115700 | 566934350 | 13560 | 13530 | 13560 | 13530 | 506 |
| 408 | 20250103 | 115600 | 560081370 | 13540 | 13540 | 13540 | 13540 | 197 |
| 409 | 20250103 | 115500 | 557413990 | 13540 | 13530 | 13540 | 13530 | 102 |
| 410 | 20250103 | 115400 | 556032920 | 13540 | 13540 | 13540 | 13540 | 1 |
| 411 | 20250103 | 115300 | 556019380 | 13540 | 13540 | 13540 | 13540 | 1 |
| 412 | 20250103 | 115200 | 556005840 | 13540 | 13540 | 13540 | 13540 | 0 |
| 413 | 20250103 | 115100 | 556005840 | 13540 | 13540 | 13550 | 13540 | 51 |
| 414 | 20250103 | 115000 | 555315270 | 13540 | 13550 | 13550 | 13540 | 19 |
| 415 | 20250103 | 114900 | 555057920 | 13550 | 13550 | 13550 | 13550 | 0 |
| 416 | 20250103 | 114800 | 555057920 | 13550 | 13550 | 13550 | 13550 | 0 |
| 417 | 20250103 | 114700 | 555057920 | 13550 | 13550 | 13550 | 13550 | 0 |
| 418 | 20250103 | 114600 | 555057920 | 13550 | 13550 | 13550 | 13550 | 0 |
| 419 | 20250103 | 114500 | 555057920 | 13550 | 13550 | 13550 | 13550 | 114 |
| 420 | 20250103 | 114400 | 553513220 | 13550 | 13550 | 13550 | 13550 | 390 |
| 421 | 20250103 | 114300 | 548228720 | 13550 | 13550 | 13550 | 13550 | 0 |
| 422 | 20250103 | 114200 | 548228720 | 13550 | 13550 | 13550 | 13550 | 1 |
| 423 | 20250103 | 114100 | 548215170 | 13550 | 13550 | 13550 | 13550 | 299 |
| 424 | 20250103 | 114000 | 544163720 | 13540 | 13540 | 13540 | 13540 | 62 |
| 425 | 20250103 | 113900 | 543324240 | 13540 | 13540 | 13540 | 13540 | 0 |
| 426 | 20250103 | 113800 | 543324240 | 13540 | 13540 | 13540 | 13540 | 69 |
| 427 | 20250103 | 113700 | 542389980 | 13530 | 13530 | 13530 | 13530 | 2 |
| 428 | 20250103 | 113600 | 542362920 | 13540 | 13540 | 13540 | 13540 | 1 |
| 429 | 20250103 | 113500 | 542349380 | 13550 | 13540 | 13550 | 13540 | 6 |
| 430 | 20250103 | 113400 | 542268120 | 13540 | 13540 | 13540 | 13540 | 202 |
| 431 | 20250103 | 113300 | 539533040 | 13510 | 13530 | 13530 | 13510 | 300 |
| 432 | 20250103 | 113200 | 535479950 | 13540 | 13530 | 13540 | 13530 | 232 |
| 433 | 20250103 | 113100 | 532339720 | 13530 | 13530 | 13530 | 13530 | 13 |
| 434 | 20250103 | 113000 | 532163830 | 13530 | 13530 | 13530 | 13530 | 122 |
| 435 | 20250103 | 112900 | 530513170 | 13530 | 13520 | 13530 | 13520 | 281 |
| 436 | 20250103 | 112800 | 526714040 | 13520 | 13520 | 13520 | 13520 | 2 |
| 437 | 20250103 | 112700 | 526687000 | 13520 | 13510 | 13520 | 13510 | 50 |
| 438 | 20250103 | 112600 | 526011120 | 13510 | 13510 | 13510 | 13510 | 10 |
| 439 | 20250103 | 112500 | 525876020 | 13510 | 13510 | 13510 | 13510 | 17 |
| 440 | 20250103 | 112400 | 525646350 | 13510 | 13510 | 13510 | 13510 | 15 |
| 441 | 20250103 | 112300 | 525443700 | 13510 | 13510 | 13510 | 13510 | 3 |
| 442 | 20250103 | 112200 | 525403170 | 13510 | 13510 | 13510 | 13510 | 16 |
| 443 | 20250103 | 112100 | 525187010 | 13510 | 13510 | 13510 | 13510 | 0 |
| 444 | 20250103 | 112000 | 525187010 | 13510 | 13510 | 13510 | 13510 | 288 |
| 445 | 20250103 | 111900 | 521296130 | 13520 | 13520 | 13520 | 13520 | 0 |
| 446 | 20250103 | 111800 | 521296130 | 13520 | 13520 | 13520 | 13520 | 0 |
| 447 | 20250103 | 111700 | 521296130 | 13520 | 13510 | 13520 | 13500 | 583 |
| 448 | 20250103 | 111600 | 513425410 | 13510 | 13510 | 13510 | 13510 | 0 |
| 449 | 20250103 | 111500 | 513425410 | 13510 | 13510 | 13510 | 13510 | 3 |
| 450 | 20250103 | 111400 | 513384880 | 13510 | 13500 | 13510 | 13500 | 839 |
| 451 | 20250103 | 111300 | 502056900 | 13500 | 13500 | 13500 | 13500 | 27 |
| 452 | 20250103 | 111200 | 501692400 | 13500 | 13510 | 13510 | 13500 | 12 |
| 453 | 20250103 | 111100 | 501530380 | 13500 | 13500 | 13500 | 13500 | 0 |
| 454 | 20250103 | 111000 | 501530380 | 13500 | 13500 | 13500 | 13500 | 66 |
| 455 | 20250103 | 110900 | 500639380 | 13500 | 13500 | 13500 | 13500 | 132 |
| 456 | 20250103 | 110800 | 498857380 | 13500 | 13500 | 13500 | 13500 | 213 |
| 457 | 20250103 | 110700 | 495981880 | 13530 | 13530 | 13530 | 13530 | 0 |
| 458 | 20250103 | 110600 | 495981880 | 13530 | 13530 | 13530 | 13530 | 0 |
| 459 | 20250103 | 110500 | 495981880 | 13530 | 13530 | 13530 | 13530 | 1 |
| 460 | 20250103 | 110400 | 495968350 | 13530 | 13510 | 13530 | 13500 | 957 |
| 461 | 20250103 | 110300 | 483033480 | 13510 | 13490 | 13510 | 13490 | 1245 |
| 462 | 20250103 | 110200 | 466226890 | 13490 | 13490 | 13490 | 13490 | 44 |
| 463 | 20250103 | 110100 | 465633330 | 13490 | 13490 | 13490 | 13490 | 0 |
| 464 | 20250103 | 110000 | 465633330 | 13490 | 13480 | 13490 | 13480 | 226 |
| 465 | 20250103 | 105900 | 462586370 | 13480 | 13480 | 13480 | 13480 | 0 |
| 466 | 20250103 | 105800 | 462586370 | 13480 | 13480 | 13480 | 13480 | 602 |
| 467 | 20250103 | 105700 | 454471410 | 13490 | 13460 | 13490 | 13460 | 13 |
| 468 | 20250103 | 105600 | 454296100 | 13460 | 13460 | 13460 | 13460 | 17 |
| 469 | 20250103 | 105500 | 454067280 | 13450 | 13450 | 13450 | 13450 | 50 |
| 470 | 20250103 | 105400 | 453394780 | 13450 | 13450 | 13450 | 13450 | 9 |
| 471 | 20250103 | 105300 | 453273730 | 13450 | 13450 | 13450 | 13450 | 15 |
| 472 | 20250103 | 105200 | 453071980 | 13490 | 13490 | 13490 | 13490 | 1 |
| 473 | 20250103 | 105100 | 453058490 | 13440 | 13450 | 13450 | 13440 | 376 |
| 474 | 20250103 | 105000 | 448001660 | 13450 | 13450 | 13450 | 13450 | 0 |
| 475 | 20250103 | 104900 | 448001660 | 13450 | 13480 | 13500 | 13450 | 175 |
| 476 | 20250103 | 104800 | 445647460 | 13500 | 13500 | 13500 | 13500 | 4 |
| 477 | 20250103 | 104700 | 445593460 | 13490 | 13490 | 13490 | 13490 | 0 |
| 478 | 20250103 | 104600 | 445593460 | 13490 | 13490 | 13490 | 13490 | 0 |
| 479 | 20250103 | 104500 | 445593460 | 13490 | 13500 | 13500 | 13490 | 514 |
| 480 | 20250103 | 104400 | 438659480 | 13490 | 13490 | 13490 | 13490 | 18 |
| 481 | 20250103 | 104300 | 438416660 | 13490 | 13490 | 13490 | 13490 | 101 |
| 482 | 20250103 | 104200 | 437054170 | 13490 | 13480 | 13490 | 13480 | 63 |
| 483 | 20250103 | 104100 | 436204820 | 13480 | 13480 | 13480 | 13480 | 100 |
| 484 | 20250103 | 104000 | 434856820 | 13480 | 13470 | 13480 | 13470 | 12 |
| 485 | 20250103 | 103900 | 434695170 | 13460 | 13460 | 13460 | 13460 | 0 |
| 486 | 20250103 | 103800 | 434695170 | 13460 | 13450 | 13460 | 13450 | 127 |
| 487 | 20250103 | 103700 | 432986510 | 13450 | 13450 | 13450 | 13450 | 103 |
| 488 | 20250103 | 103600 | 431601160 | 13450 | 13460 | 13460 | 13450 | 32 |
| 489 | 20250103 | 103500 | 431170720 | 13450 | 13460 | 13460 | 13450 | 159 |
| 490 | 20250103 | 103400 | 429030690 | 13470 | 13470 | 13470 | 13470 | 95 |
| 491 | 20250103 | 103300 | 427751040 | 13470 | 13470 | 13480 | 13470 | 170 |
| 492 | 20250103 | 103200 | 425460460 | 13470 | 13470 | 13470 | 13470 | 7 |
| 493 | 20250103 | 103100 | 425366170 | 13470 | 13480 | 13480 | 13470 | 116 |
| 494 | 20250103 | 103000 | 423802580 | 13480 | 13480 | 13480 | 13480 | 528 |
| 495 | 20250103 | 102900 | 416685140 | 13480 | 13510 | 13510 | 13480 | 25 |
| 496 | 20250103 | 102800 | 416347810 | 13520 | 13500 | 13530 | 13490 | 163 |
| 497 | 20250103 | 102700 | 414147060 | 13500 | 13500 | 13500 | 13500 | 2 |
| 498 | 20250103 | 102600 | 414120060 | 13490 | 13500 | 13500 | 13490 | 103 |
| 499 | 20250103 | 102500 | 412729590 | 13530 | 13530 | 13530 | 13530 | 12 |
| 500 | 20250103 | 102400 | 412567230 | 13530 | 13540 | 13540 | 13490 | 386 |
| 501 | 20250103 | 102300 | 407360000 | 13540 | 13500 | 13540 | 13500 | 381 |
| 502 | 20250103 | 102200 | 402212160 | 13500 | 13500 | 13500 | 13500 | 2 |
| 503 | 20250103 | 102100 | 402185160 | 13500 | 13500 | 13500 | 13500 | 1 |
| 504 | 20250103 | 102000 | 402171660 | 13500 | 13500 | 13500 | 13500 | 152 |
| 505 | 20250103 | 101900 | 400119660 | 13490 | 13470 | 13490 | 13470 | 180 |
| 506 | 20250103 | 101800 | 397691480 | 13480 | 13470 | 13480 | 13470 | 199 |
| 507 | 20250103 | 101700 | 395009460 | 13470 | 13470 | 13470 | 13470 | 273 |
| 508 | 20250103 | 101600 | 391332150 | 13460 | 13460 | 13460 | 13460 | 166 |
| 509 | 20250103 | 101500 | 389097790 | 13470 | 13470 | 13470 | 13470 | 204 |
| 510 | 20250103 | 101400 | 386349910 | 13470 | 13470 | 13470 | 13470 | 3 |
| 511 | 20250103 | 101300 | 386309500 | 13470 | 13470 | 13470 | 13470 | 1 |
| 512 | 20250103 | 101200 | 386296030 | 13470 | 13470 | 13470 | 13470 | 5 |
| 513 | 20250103 | 101100 | 386228680 | 13470 | 13470 | 13470 | 13470 | 11 |
| 514 | 20250103 | 101000 | 386080510 | 13470 | 13470 | 13470 | 13470 | 6 |
| 515 | 20250103 | 100900 | 385999690 | 13450 | 13450 | 13450 | 13450 | 1 |
| 516 | 20250103 | 100800 | 385986240 | 13470 | 13470 | 13470 | 13470 | 0 |
| 517 | 20250103 | 100700 | 385986240 | 13470 | 13470 | 13470 | 13460 | 95 |
| 518 | 20250103 | 100600 | 384707000 | 13460 | 13470 | 13470 | 13460 | 57 |
| 519 | 20250103 | 100500 | 383939710 | 13470 | 13470 | 13470 | 13470 | 1 |
| 520 | 20250103 | 100400 | 383926240 | 13480 | 13480 | 13480 | 13480 | 7 |
| 521 | 20250103 | 100300 | 383831880 | 13480 | 13480 | 13480 | 13480 | 0 |
| 522 | 20250103 | 100200 | 383831880 | 13480 | 13460 | 13480 | 13460 | 14 |
| 523 | 20250103 | 100100 | 383643380 | 13460 | 13450 | 13460 | 13450 | 1239 |
| 524 | 20250103 | 100000 | 366976700 | 13440 | 13450 | 13450 | 13440 | 90 |
| 525 | 20250103 | 095900 | 365766310 | 13450 | 13450 | 13450 | 13450 | 40 |
| 526 | 20250103 | 095800 | 365228310 | 13450 | 13460 | 13460 | 13440 | 7 |
| 527 | 20250103 | 095700 | 365134160 | 13450 | 13450 | 13450 | 13450 | 270 |
| 528 | 20250103 | 095600 | 361502660 | 13460 | 13460 | 13460 | 13460 | 80 |
| 529 | 20250103 | 095500 | 360425860 | 13460 | 13480 | 13480 | 13450 | 293 |
| 530 | 20250103 | 095400 | 356482420 | 13460 | 13460 | 13460 | 13460 | 51 |
| 531 | 20250103 | 095300 | 355795960 | 13460 | 13470 | 13480 | 13460 | 455 |
| 532 | 20250103 | 095200 | 349667470 | 13470 | 13470 | 13470 | 13470 | 3 |
| 533 | 20250103 | 095100 | 349627060 | 13490 | 13470 | 13490 | 13470 | 304 |
| 534 | 20250103 | 095000 | 345532080 | 13490 | 13490 | 13490 | 13490 | 0 |
| 535 | 20250103 | 094900 | 345532080 | 13490 | 13490 | 13490 | 13490 | 3 |
| 536 | 20250103 | 094800 | 345491610 | 13470 | 13490 | 13490 | 13470 | 41 |
| 537 | 20250103 | 094700 | 344939240 | 13490 | 13490 | 13490 | 13480 | 773 |
| 538 | 20250103 | 094600 | 334518880 | 13480 | 13490 | 13490 | 13480 | 23 |
| 539 | 20250103 | 094500 | 334208620 | 13490 | 13490 | 13500 | 13490 | 161 |
| 540 | 20250103 | 094400 | 332036700 | 13490 | 13490 | 13490 | 13480 | 465 |
| 541 | 20250103 | 094300 | 325766570 | 13490 | 13500 | 13500 | 13490 | 700 |
| 542 | 20250103 | 094200 | 316321680 | 13500 | 13500 | 13500 | 13500 | 155 |
| 543 | 20250103 | 094100 | 314229180 | 13510 | 13510 | 13510 | 13510 | 5 |
| 544 | 20250103 | 094000 | 314161630 | 13510 | 13530 | 13530 | 13510 | 171 |
| 545 | 20250103 | 093900 | 311851080 | 13520 | 13520 | 13530 | 13510 | 187 |
| 546 | 20250103 | 093800 | 309322910 | 13530 | 13520 | 13530 | 13510 | 155 |
| 547 | 20250103 | 093700 | 307228790 | 13510 | 13510 | 13530 | 13510 | 85 |
| 548 | 20250103 | 093600 | 306080420 | 13510 | 13510 | 13530 | 13510 | 91 |
| 549 | 20250103 | 093500 | 304850530 | 13520 | 13530 | 13530 | 13520 | 218 |
| 550 | 20250103 | 093400 | 301901220 | 13520 | 13520 | 13520 | 13520 | 24 |
| 551 | 20250103 | 093300 | 301576740 | 13520 | 13510 | 13520 | 13510 | 78 |
| 552 | 20250103 | 093200 | 300522950 | 13510 | 13500 | 13510 | 13500 | 9 |
| 553 | 20250103 | 093100 | 300401440 | 13500 | 13500 | 13500 | 13500 | 253 |
| 554 | 20250103 | 093000 | 296985940 | 13500 | 13480 | 13500 | 13480 | 135 |
| 555 | 20250103 | 092900 | 295165480 | 13500 | 13480 | 13500 | 13480 | 21 |
| 556 | 20250103 | 092800 | 294882000 | 13500 | 13480 | 13500 | 13480 | 238 |
| 557 | 20250103 | 092700 | 291672010 | 13480 | 13480 | 13480 | 13480 | 115 |
| 558 | 20250103 | 092600 | 290121810 | 13480 | 13480 | 13480 | 13480 | 27 |
| 559 | 20250103 | 092500 | 289757850 | 13480 | 13450 | 13480 | 13450 | 43 |
| 560 | 20250103 | 092400 | 289178570 | 13480 | 13470 | 13480 | 13470 | 135 |
| 561 | 20250103 | 092300 | 287359380 | 13470 | 13470 | 13470 | 13470 | 16 |
| 562 | 20250103 | 092200 | 287143860 | 13480 | 13480 | 13480 | 13480 | 55 |
| 563 | 20250103 | 092100 | 286402460 | 13470 | 13470 | 13470 | 13450 | 179 |
| 564 | 20250103 | 092000 | 283994350 | 13450 | 13480 | 13480 | 13450 | 1823 |
| 565 | 20250103 | 091900 | 259444430 | 13500 | 13500 | 13500 | 13480 | 376 |
| 566 | 20250103 | 091800 | 254375370 | 13500 | 13510 | 13510 | 13500 | 218 |
| 567 | 20250103 | 091700 | 251431490 | 13510 | 13510 | 13510 | 13510 | 7 |
| 568 | 20250103 | 091600 | 251336920 | 13470 | 13470 | 13470 | 13470 | 213 |
| 569 | 20250103 | 091500 | 248467810 | 13470 | 13510 | 13510 | 13470 | 1636 |
| 570 | 20250103 | 091400 | 226400410 | 13510 | 13550 | 13570 | 13510 | 1238 |
| 571 | 20250103 | 091300 | 209641590 | 13540 | 13590 | 13590 | 13540 | 744 |
| 572 | 20250103 | 091200 | 199540290 | 13590 | 13580 | 13590 | 13580 | 1707 |
| 573 | 20250103 | 091100 | 176343700 | 13580 | 13580 | 13580 | 13580 | 382 |
| 574 | 20250103 | 091000 | 171156140 | 13580 | 13550 | 13580 | 13530 | 378 |
| 575 | 20250103 | 090900 | 166028930 | 13550 | 13540 | 13550 | 13530 | 343 |
| 576 | 20250103 | 090800 | 161386080 | 13530 | 13540 | 13540 | 13500 | 103 |
| 577 | 20250103 | 090700 | 159992620 | 13540 | 13490 | 13540 | 13490 | 14 |
| 578 | 20250103 | 090600 | 159803160 | 13490 | 13590 | 13590 | 13470 | 1056 |
| 579 | 20250103 | 090500 | 145496610 | 13590 | 13590 | 13600 | 13570 | 503 |
| 580 | 20250103 | 090400 | 138659300 | 13590 | 13620 | 13650 | 13580 | 424 |
| 581 | 20250103 | 090300 | 132891460 | 13620 | 13580 | 13700 | 13560 | 1645 |
| 582 | 20250103 | 090200 | 110448370 | 13560 | 13410 | 13560 | 13410 | 4112 |
| 583 | 20250103 | 090100 | 55093960 | 13400 | 13400 | 13420 | 13400 | 1627 |
| 584 | 20250103 | 090000 | 33282090 | 13330 | 13370 | 13420 | 13330 | 2488 |