29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250103 | 185100 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 466 |
| 3 | 20250103 | 185000 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 4 | 20250103 | 184900 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 5 | 20250103 | 184800 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 6 | 20250103 | 184700 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 7 | 20250103 | 184600 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 8 | 20250103 | 184500 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 9 | 20250103 | 184400 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 10 | 20250103 | 184300 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 11 | 20250103 | 184200 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 12 | 20250103 | 184100 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 13 | 20250103 | 184000 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 14 | 20250103 | 183900 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 15 | 20250103 | 183800 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 16 | 20250103 | 183700 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 17 | 20250103 | 183600 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 18 | 20250103 | 183500 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 19 | 20250103 | 183400 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 20 | 20250103 | 183300 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 21 | 20250103 | 183200 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 22 | 20250103 | 183100 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 23 | 20250103 | 183000 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 24 | 20250103 | 182900 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 25 | 20250103 | 182800 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 26 | 20250103 | 182700 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 27 | 20250103 | 182600 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 28 | 20250103 | 182500 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 29 | 20250103 | 182400 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 30 | 20250103 | 182300 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 31 | 20250103 | 182200 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 32 | 20250103 | 182100 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 466 |
| 33 | 20250103 | 182000 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 34 | 20250103 | 181900 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 35 | 20250103 | 181800 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 36 | 20250103 | 181700 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 37 | 20250103 | 181600 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 38 | 20250103 | 181500 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 39 | 20250103 | 181400 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 40 | 20250103 | 181300 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 41 | 20250103 | 181200 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 42 | 20250103 | 181100 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 43 | 20250103 | 181000 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 44 | 20250103 | 180900 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 45 | 20250103 | 180800 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 46 | 20250103 | 180700 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 47 | 20250103 | 180600 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 48 | 20250103 | 180500 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 49 | 20250103 | 180400 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 50 | 20250103 | 180300 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 51 | 20250103 | 180200 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 52 | 20250103 | 180100 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 53 | 20250103 | 180000 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 54 | 20250103 | 175900 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 55 | 20250103 | 175800 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 56 | 20250103 | 175700 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 57 | 20250103 | 175600 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 58 | 20250103 | 175500 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 59 | 20250103 | 175400 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 60 | 20250103 | 175300 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 61 | 20250103 | 175200 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 62 | 20250103 | 175100 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 466 |
| 63 | 20250103 | 175000 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 64 | 20250103 | 174900 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 65 | 20250103 | 174800 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 66 | 20250103 | 174700 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 67 | 20250103 | 174600 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 68 | 20250103 | 174500 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 69 | 20250103 | 174400 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 70 | 20250103 | 174300 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 71 | 20250103 | 174200 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 72 | 20250103 | 174100 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 73 | 20250103 | 174000 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 74 | 20250103 | 173900 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 75 | 20250103 | 173800 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 76 | 20250103 | 173700 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 77 | 20250103 | 173600 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 78 | 20250103 | 173500 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 79 | 20250103 | 173400 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 80 | 20250103 | 173300 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 81 | 20250103 | 173200 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 82 | 20250103 | 173100 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 83 | 20250103 | 173000 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 84 | 20250103 | 172900 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 85 | 20250103 | 172800 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 86 | 20250103 | 172700 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 87 | 20250103 | 172600 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 88 | 20250103 | 172500 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 89 | 20250103 | 172400 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 90 | 20250103 | 172300 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 91 | 20250103 | 172200 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 92 | 20250103 | 172100 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 466 |
| 93 | 20250103 | 172000 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 94 | 20250103 | 171900 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 95 | 20250103 | 171800 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 96 | 20250103 | 171700 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 97 | 20250103 | 171600 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 98 | 20250103 | 171500 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 99 | 20250103 | 171400 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 100 | 20250103 | 171300 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 101 | 20250103 | 171200 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 102 | 20250103 | 171100 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 103 | 20250103 | 171000 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 104 | 20250103 | 170900 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 105 | 20250103 | 170800 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 106 | 20250103 | 170700 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 107 | 20250103 | 170600 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 108 | 20250103 | 170500 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 109 | 20250103 | 170400 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 110 | 20250103 | 170300 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 111 | 20250103 | 170200 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 112 | 20250103 | 170100 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 113 | 20250103 | 170000 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 114 | 20250103 | 165900 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 115 | 20250103 | 165800 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 116 | 20250103 | 165700 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 117 | 20250103 | 165600 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 118 | 20250103 | 165500 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 119 | 20250103 | 165400 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 120 | 20250103 | 165300 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 121 | 20250103 | 165200 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 122 | 20250103 | 165100 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 466 |
| 123 | 20250103 | 165000 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 124 | 20250103 | 164900 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 125 | 20250103 | 164800 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 126 | 20250103 | 164700 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 127 | 20250103 | 164600 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 128 | 20250103 | 164500 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 129 | 20250103 | 164400 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 130 | 20250103 | 164300 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 131 | 20250103 | 164200 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 132 | 20250103 | 164100 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 133 | 20250103 | 164000 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 134 | 20250103 | 163900 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 135 | 20250103 | 163800 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 136 | 20250103 | 163700 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 137 | 20250103 | 163600 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 138 | 20250103 | 163500 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 139 | 20250103 | 163400 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 140 | 20250103 | 163300 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 141 | 20250103 | 163200 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 142 | 20250103 | 163100 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 143 | 20250103 | 163000 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 144 | 20250103 | 162900 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 145 | 20250103 | 162800 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 146 | 20250103 | 162700 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 147 | 20250103 | 162600 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 148 | 20250103 | 162500 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 149 | 20250103 | 162400 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 150 | 20250103 | 162300 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 151 | 20250103 | 162200 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 152 | 20250103 | 162100 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 466 |
| 153 | 20250103 | 162000 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 154 | 20250103 | 161900 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 155 | 20250103 | 161800 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 156 | 20250103 | 161700 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 157 | 20250103 | 161600 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 158 | 20250103 | 161500 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 159 | 20250103 | 161400 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 160 | 20250103 | 161300 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 161 | 20250103 | 161200 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 162 | 20250103 | 161100 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 163 | 20250103 | 161000 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 164 | 20250103 | 160900 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 165 | 20250103 | 160800 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 166 | 20250103 | 160700 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 167 | 20250103 | 160600 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 168 | 20250103 | 160500 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 169 | 20250103 | 160400 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 170 | 20250103 | 160300 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 171 | 20250103 | 160200 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 172 | 20250103 | 160100 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 173 | 20250103 | 160000 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 174 | 20250103 | 155900 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 175 | 20250103 | 155800 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 176 | 20250103 | 155700 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 177 | 20250103 | 155600 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 178 | 20250103 | 155500 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 179 | 20250103 | 155400 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 180 | 20250103 | 155300 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 181 | 20250103 | 155200 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 182 | 20250103 | 155100 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 466 |
| 183 | 20250103 | 155000 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 184 | 20250103 | 154900 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 185 | 20250103 | 154800 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 186 | 20250103 | 154700 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 187 | 20250103 | 154600 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 188 | 20250103 | 154500 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 189 | 20250103 | 154400 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 190 | 20250103 | 154300 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 191 | 20250103 | 154200 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 192 | 20250103 | 154100 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 193 | 20250103 | 154000 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 194 | 20250103 | 153900 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 195 | 20250103 | 153800 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 196 | 20250103 | 153700 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 197 | 20250103 | 153600 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 198 | 20250103 | 153500 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 199 | 20250103 | 153400 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 200 | 20250103 | 153300 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 201 | 20250103 | 153200 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 202 | 20250103 | 153100 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 0 |
| 203 | 20250103 | 153000 | 1006897860 | 9530 | 9530 | 9530 | 9530 | 466 |
| 204 | 20250103 | 152900 | 1002456880 | 9540 | 9540 | 9540 | 9540 | 0 |
| 205 | 20250103 | 152800 | 1002456880 | 9540 | 9540 | 9540 | 9540 | 0 |
| 206 | 20250103 | 152700 | 1002456880 | 9540 | 9540 | 9540 | 9540 | 0 |
| 207 | 20250103 | 152600 | 1002456880 | 9540 | 9540 | 9540 | 9540 | 0 |
| 208 | 20250103 | 152500 | 1002456880 | 9540 | 9540 | 9540 | 9540 | 0 |
| 209 | 20250103 | 152400 | 1002456880 | 9540 | 9540 | 9540 | 9540 | 0 |
| 210 | 20250103 | 152300 | 1002456880 | 9540 | 9540 | 9540 | 9540 | 0 |
| 211 | 20250103 | 152200 | 1002456880 | 9540 | 9540 | 9540 | 9540 | 0 |
| 212 | 20250103 | 152100 | 1002456880 | 9540 | 9540 | 9540 | 9540 | 0 |
| 213 | 20250103 | 152000 | 1002456880 | 9540 | 9540 | 9540 | 9540 | 0 |
| 214 | 20250103 | 151900 | 1002456880 | 9540 | 9500 | 9540 | 9500 | 104 |
| 215 | 20250103 | 151800 | 1001468840 | 9540 | 9530 | 9550 | 9530 | 211 |
| 216 | 20250103 | 151700 | 999457020 | 9530 | 9530 | 9530 | 9480 | 93 |
| 217 | 20250103 | 151600 | 998574830 | 9480 | 9530 | 9530 | 9480 | 467 |
| 218 | 20250103 | 151500 | 994136970 | 9530 | 9550 | 9550 | 9530 | 673 |
| 219 | 20250103 | 151400 | 987717610 | 9550 | 9540 | 9550 | 9540 | 112 |
| 220 | 20250103 | 151300 | 986648320 | 9540 | 9560 | 9560 | 9530 | 291 |
| 221 | 20250103 | 151200 | 983872650 | 9550 | 9550 | 9550 | 9550 | 130 |
| 222 | 20250103 | 151100 | 982631150 | 9530 | 9560 | 9560 | 9530 | 203 |
| 223 | 20250103 | 151000 | 980694240 | 9560 | 9560 | 9560 | 9550 | 205 |
| 224 | 20250103 | 150900 | 978734630 | 9560 | 9550 | 9560 | 9530 | 345 |
| 225 | 20250103 | 150800 | 975440850 | 9540 | 9530 | 9550 | 9530 | 231 |
| 226 | 20250103 | 150700 | 973237020 | 9530 | 9540 | 9550 | 9530 | 568 |
| 227 | 20250103 | 150600 | 967817290 | 9540 | 9540 | 9540 | 9540 | 395 |
| 228 | 20250103 | 150500 | 964048990 | 9540 | 9550 | 9550 | 9540 | 444 |
| 229 | 20250103 | 150400 | 959809090 | 9550 | 9540 | 9550 | 9540 | 484 |
| 230 | 20250103 | 150300 | 955189430 | 9540 | 9540 | 9540 | 9540 | 396 |
| 231 | 20250103 | 150200 | 951411590 | 9540 | 9540 | 9540 | 9530 | 241 |
| 232 | 20250103 | 150100 | 949113520 | 9540 | 9540 | 9540 | 9540 | 210 |
| 233 | 20250103 | 150000 | 947110120 | 9540 | 9540 | 9540 | 9530 | 139 |
| 234 | 20250103 | 145900 | 945785010 | 9530 | 9520 | 9540 | 9520 | 375 |
| 235 | 20250103 | 145800 | 942210440 | 9530 | 9530 | 9530 | 9530 | 271 |
| 236 | 20250103 | 145700 | 939627810 | 9530 | 9520 | 9530 | 9520 | 224 |
| 237 | 20250103 | 145600 | 937493960 | 9530 | 9530 | 9530 | 9530 | 130 |
| 238 | 20250103 | 145500 | 936255060 | 9530 | 9530 | 9530 | 9530 | 129 |
| 239 | 20250103 | 145400 | 935025690 | 9530 | 9540 | 9540 | 9530 | 602 |
| 240 | 20250103 | 145300 | 929286500 | 9540 | 9540 | 9540 | 9530 | 907 |
| 241 | 20250103 | 145200 | 920636120 | 9540 | 9530 | 9540 | 9530 | 407 |
| 242 | 20250103 | 145100 | 916756370 | 9520 | 9520 | 9520 | 9520 | 221 |
| 243 | 20250103 | 145000 | 914652450 | 9520 | 9500 | 9520 | 9500 | 150 |
| 244 | 20250103 | 144900 | 913224530 | 9500 | 9510 | 9510 | 9500 | 273 |
| 245 | 20250103 | 144800 | 910629200 | 9510 | 9500 | 9510 | 9500 | 89 |
| 246 | 20250103 | 144700 | 909783240 | 9500 | 9500 | 9500 | 9500 | 273 |
| 247 | 20250103 | 144600 | 907189740 | 9490 | 9490 | 9490 | 9490 | 132 |
| 248 | 20250103 | 144500 | 905937060 | 9500 | 9500 | 9500 | 9500 | 175 |
| 249 | 20250103 | 144400 | 904274560 | 9500 | 9500 | 9500 | 9500 | 220 |
| 250 | 20250103 | 144300 | 902184560 | 9500 | 9500 | 9500 | 9500 | 192 |
| 251 | 20250103 | 144200 | 900360560 | 9500 | 9490 | 9500 | 9480 | 187 |
| 252 | 20250103 | 144100 | 898586780 | 9510 | 9480 | 9510 | 9480 | 285 |
| 253 | 20250103 | 144000 | 895881490 | 9490 | 9480 | 9500 | 9480 | 402 |
| 254 | 20250103 | 143900 | 892065750 | 9480 | 9480 | 9490 | 9480 | 184 |
| 255 | 20250103 | 143800 | 890321420 | 9490 | 9490 | 9490 | 9490 | 141 |
| 256 | 20250103 | 143700 | 888983330 | 9490 | 9480 | 9500 | 9470 | 246 |
| 257 | 20250103 | 143600 | 886650870 | 9470 | 9440 | 9470 | 9430 | 1117 |
| 258 | 20250103 | 143500 | 876098570 | 9450 | 9450 | 9450 | 9450 | 91 |
| 259 | 20250103 | 143400 | 875238620 | 9440 | 9460 | 9460 | 9440 | 1494 |
| 260 | 20250103 | 143300 | 861119950 | 9460 | 9460 | 9460 | 9450 | 300 |
| 261 | 20250103 | 143200 | 858284710 | 9450 | 9450 | 9460 | 9450 | 201 |
| 262 | 20250103 | 143100 | 856384180 | 9460 | 9470 | 9470 | 9460 | 1011 |
| 263 | 20250103 | 143000 | 846819320 | 9470 | 9470 | 9470 | 9460 | 793 |
| 264 | 20250103 | 142900 | 839311160 | 9470 | 9470 | 9480 | 9470 | 103 |
| 265 | 20250103 | 142800 | 838335740 | 9480 | 9480 | 9480 | 9480 | 0 |
| 266 | 20250103 | 142700 | 838335740 | 9480 | 9480 | 9490 | 9480 | 158 |
| 267 | 20250103 | 142600 | 836837340 | 9480 | 9480 | 9480 | 9480 | 380 |
| 268 | 20250103 | 142500 | 833234940 | 9480 | 9480 | 9480 | 9480 | 0 |
| 269 | 20250103 | 142400 | 833234940 | 9480 | 9480 | 9480 | 9480 | 85 |
| 270 | 20250103 | 142300 | 832429140 | 9490 | 9490 | 9490 | 9490 | 52 |
| 271 | 20250103 | 142200 | 831935660 | 9490 | 9480 | 9490 | 9480 | 196 |
| 272 | 20250103 | 142100 | 830076590 | 9480 | 9490 | 9490 | 9480 | 99 |
| 273 | 20250103 | 142000 | 829138060 | 9490 | 9490 | 9490 | 9490 | 115 |
| 274 | 20250103 | 141900 | 828046710 | 9490 | 9490 | 9490 | 9490 | 0 |
| 275 | 20250103 | 141800 | 828046710 | 9490 | 9500 | 9500 | 9490 | 113 |
| 276 | 20250103 | 141700 | 826974290 | 9510 | 9510 | 9510 | 9510 | 0 |
| 277 | 20250103 | 141600 | 826974290 | 9510 | 9490 | 9510 | 9490 | 154 |
| 278 | 20250103 | 141500 | 825512130 | 9490 | 9490 | 9490 | 9490 | 100 |
| 279 | 20250103 | 141400 | 824563130 | 9500 | 9480 | 9500 | 9480 | 344 |
| 280 | 20250103 | 141300 | 821301770 | 9480 | 9480 | 9480 | 9480 | 0 |
| 281 | 20250103 | 141200 | 821301770 | 9480 | 9480 | 9480 | 9480 | 0 |
| 282 | 20250103 | 141100 | 821301770 | 9480 | 9480 | 9480 | 9470 | 234 |
| 283 | 20250103 | 141000 | 819084260 | 9480 | 9480 | 9480 | 9480 | 1 |
| 284 | 20250103 | 140900 | 819074780 | 9480 | 9480 | 9480 | 9470 | 336 |
| 285 | 20250103 | 140800 | 815890410 | 9480 | 9470 | 9480 | 9470 | 337 |
| 286 | 20250103 | 140700 | 812697650 | 9470 | 9470 | 9470 | 9470 | 383 |
| 287 | 20250103 | 140600 | 809070640 | 9480 | 9480 | 9480 | 9480 | 376 |
| 288 | 20250103 | 140500 | 805506160 | 9490 | 9490 | 9490 | 9490 | 37 |
| 289 | 20250103 | 140400 | 805155030 | 9480 | 9480 | 9480 | 9480 | 102 |
| 290 | 20250103 | 140300 | 804188070 | 9490 | 9490 | 9490 | 9490 | 0 |
| 291 | 20250103 | 140200 | 804188070 | 9490 | 9490 | 9490 | 9490 | 85 |
| 292 | 20250103 | 140100 | 803381420 | 9490 | 9490 | 9490 | 9490 | 172 |
| 293 | 20250103 | 140000 | 801749140 | 9490 | 9490 | 9490 | 9490 | 93 |
| 294 | 20250103 | 135900 | 800866570 | 9490 | 9490 | 9490 | 9490 | 120 |
| 295 | 20250103 | 135800 | 799727770 | 9490 | 9490 | 9490 | 9490 | 306 |
| 296 | 20250103 | 135700 | 796823830 | 9500 | 9500 | 9500 | 9500 | 131 |
| 297 | 20250103 | 135600 | 795579330 | 9500 | 9500 | 9500 | 9500 | 248 |
| 298 | 20250103 | 135500 | 793223330 | 9500 | 9500 | 9500 | 9500 | 0 |
| 299 | 20250103 | 135400 | 793223330 | 9500 | 9500 | 9500 | 9500 | 0 |
| 300 | 20250103 | 135300 | 793223330 | 9500 | 9500 | 9520 | 9500 | 223 |
| 301 | 20250103 | 135200 | 791103700 | 9500 | 9490 | 9500 | 9490 | 199 |
| 302 | 20250103 | 135100 | 789214020 | 9490 | 9490 | 9490 | 9480 | 195 |
| 303 | 20250103 | 135000 | 787364390 | 9490 | 9490 | 9490 | 9490 | 0 |
| 304 | 20250103 | 134900 | 787364390 | 9490 | 9490 | 9490 | 9490 | 94 |
| 305 | 20250103 | 134800 | 786472330 | 9500 | 9500 | 9500 | 9500 | 17 |
| 306 | 20250103 | 134700 | 786310830 | 9500 | 9480 | 9500 | 9480 | 926 |
| 307 | 20250103 | 134600 | 777523230 | 9480 | 9490 | 9490 | 9480 | 5 |
| 308 | 20250103 | 134500 | 777475820 | 9490 | 9490 | 9490 | 9490 | 7 |
| 309 | 20250103 | 134400 | 777409390 | 9490 | 9450 | 9490 | 9450 | 11 |
| 310 | 20250103 | 134300 | 777305400 | 9450 | 9500 | 9500 | 9450 | 28 |
| 311 | 20250103 | 134200 | 777040620 | 9490 | 9450 | 9490 | 9450 | 219 |
| 312 | 20250103 | 134100 | 774970980 | 9450 | 9450 | 9460 | 9450 | 538 |
| 313 | 20250103 | 134000 | 769882900 | 9450 | 9450 | 9450 | 9450 | 291 |
| 314 | 20250103 | 133900 | 767132950 | 9450 | 9460 | 9460 | 9450 | 1029 |
| 315 | 20250103 | 133800 | 757400910 | 9460 | 9480 | 9510 | 9460 | 1729 |
| 316 | 20250103 | 133700 | 741028980 | 9480 | 9520 | 9520 | 9480 | 2018 |
| 317 | 20250103 | 133600 | 721872150 | 9530 | 9530 | 9530 | 9530 | 104 |
| 318 | 20250103 | 133500 | 720881030 | 9530 | 9530 | 9530 | 9530 | 207 |
| 319 | 20250103 | 133400 | 718908320 | 9550 | 9550 | 9550 | 9550 | 0 |
| 320 | 20250103 | 133300 | 718908320 | 9550 | 9550 | 9550 | 9550 | 0 |
| 321 | 20250103 | 133200 | 718908320 | 9550 | 9530 | 9550 | 9530 | 68 |
| 322 | 20250103 | 133100 | 718260030 | 9520 | 9510 | 9520 | 9510 | 343 |
| 323 | 20250103 | 133000 | 714995750 | 9510 | 9510 | 9510 | 9510 | 4 |
| 324 | 20250103 | 132900 | 714957710 | 9510 | 9520 | 9520 | 9510 | 410 |
| 325 | 20250103 | 132800 | 711058600 | 9510 | 9520 | 9520 | 9510 | 409 |
| 326 | 20250103 | 132700 | 707168020 | 9530 | 9530 | 9530 | 9530 | 60 |
| 327 | 20250103 | 132600 | 706596220 | 9530 | 9540 | 9540 | 9530 | 165 |
| 328 | 20250103 | 132500 | 705023260 | 9540 | 9530 | 9540 | 9530 | 105 |
| 329 | 20250103 | 132400 | 704021570 | 9530 | 9530 | 9540 | 9530 | 259 |
| 330 | 20250103 | 132300 | 701552870 | 9530 | 9530 | 9530 | 9530 | 0 |
| 331 | 20250103 | 132200 | 701552870 | 9530 | 9540 | 9540 | 9530 | 254 |
| 332 | 20250103 | 132100 | 699130820 | 9540 | 9530 | 9540 | 9530 | 230 |
| 333 | 20250103 | 132000 | 696938280 | 9520 | 9520 | 9520 | 9520 | 118 |
| 334 | 20250103 | 131900 | 695814920 | 9520 | 9520 | 9520 | 9520 | 109 |
| 335 | 20250103 | 131800 | 694777240 | 9520 | 9520 | 9520 | 9520 | 160 |
| 336 | 20250103 | 131700 | 693254040 | 9520 | 9510 | 9520 | 9510 | 213 |
| 337 | 20250103 | 131600 | 691228400 | 9520 | 9520 | 9520 | 9520 | 261 |
| 338 | 20250103 | 131500 | 688743680 | 9520 | 9520 | 9520 | 9520 | 151 |
| 339 | 20250103 | 131400 | 687306160 | 9530 | 9530 | 9530 | 9530 | 142 |
| 340 | 20250103 | 131300 | 685952900 | 9530 | 9530 | 9530 | 9530 | 118 |
| 341 | 20250103 | 131200 | 684828360 | 9530 | 9520 | 9530 | 9520 | 20 |
| 342 | 20250103 | 131100 | 684637860 | 9520 | 9520 | 9520 | 9520 | 248 |
| 343 | 20250103 | 131000 | 682276900 | 9530 | 9530 | 9530 | 9520 | 379 |
| 344 | 20250103 | 130900 | 678665330 | 9520 | 9520 | 9520 | 9520 | 311 |
| 345 | 20250103 | 130800 | 675704610 | 9520 | 9520 | 9520 | 9520 | 86 |
| 346 | 20250103 | 130700 | 674885890 | 9520 | 9520 | 9520 | 9520 | 86 |
| 347 | 20250103 | 130600 | 674067170 | 9520 | 9520 | 9520 | 9520 | 169 |
| 348 | 20250103 | 130500 | 672458290 | 9520 | 9520 | 9520 | 9520 | 540 |
| 349 | 20250103 | 130400 | 667317490 | 9520 | 9520 | 9520 | 9520 | 279 |
| 350 | 20250103 | 130300 | 664661410 | 9520 | 9520 | 9520 | 9520 | 0 |
| 351 | 20250103 | 130200 | 664661410 | 9520 | 9520 | 9520 | 9520 | 0 |
| 352 | 20250103 | 130100 | 664661410 | 9520 | 9530 | 9540 | 9520 | 233 |
| 353 | 20250103 | 130000 | 662440900 | 9520 | 9520 | 9530 | 9520 | 187 |
| 354 | 20250103 | 125900 | 660658880 | 9520 | 9520 | 9520 | 9520 | 84 |
| 355 | 20250103 | 125800 | 659859200 | 9520 | 9520 | 9530 | 9520 | 105 |
| 356 | 20250103 | 125700 | 658859580 | 9520 | 9520 | 9520 | 9520 | 88 |
| 357 | 20250103 | 125600 | 658021820 | 9520 | 9530 | 9530 | 9520 | 129 |
| 358 | 20250103 | 125500 | 656793240 | 9520 | 9520 | 9520 | 9520 | 99 |
| 359 | 20250103 | 125400 | 655850760 | 9530 | 9520 | 9530 | 9520 | 160 |
| 360 | 20250103 | 125300 | 654327550 | 9540 | 9520 | 9540 | 9520 | 23 |
| 361 | 20250103 | 125200 | 654108200 | 9520 | 9520 | 9520 | 9520 | 68 |
| 362 | 20250103 | 125100 | 653460840 | 9520 | 9530 | 9530 | 9520 | 344 |
| 363 | 20250103 | 125000 | 650185930 | 9530 | 9530 | 9530 | 9530 | 60 |
| 364 | 20250103 | 124900 | 649614130 | 9530 | 9530 | 9530 | 9530 | 21 |
| 365 | 20250103 | 124800 | 649414000 | 9540 | 9520 | 9540 | 9520 | 282 |
| 366 | 20250103 | 124700 | 646729340 | 9500 | 9530 | 9530 | 9500 | 32 |
| 367 | 20250103 | 124600 | 646425280 | 9550 | 9550 | 9550 | 9550 | 0 |
| 368 | 20250103 | 124500 | 646425280 | 9550 | 9550 | 9550 | 9550 | 0 |
| 369 | 20250103 | 124400 | 646425280 | 9550 | 9550 | 9550 | 9550 | 0 |
| 370 | 20250103 | 124300 | 646425280 | 9550 | 9520 | 9550 | 9520 | 241 |
| 371 | 20250103 | 124200 | 644129130 | 9530 | 9490 | 9530 | 9490 | 158 |
| 372 | 20250103 | 124100 | 642627960 | 9480 | 9480 | 9480 | 9480 | 327 |
| 373 | 20250103 | 124000 | 639528000 | 9470 | 9470 | 9470 | 9460 | 202 |
| 374 | 20250103 | 123900 | 637615070 | 9460 | 9460 | 9460 | 9460 | 1 |
| 375 | 20250103 | 123800 | 637605610 | 9470 | 9470 | 9480 | 9470 | 213 |
| 376 | 20250103 | 123700 | 635588250 | 9470 | 9470 | 9470 | 9470 | 0 |
| 377 | 20250103 | 123600 | 635588250 | 9470 | 9470 | 9470 | 9460 | 308 |
| 378 | 20250103 | 123500 | 632672890 | 9460 | 9470 | 9470 | 9460 | 3403 |
| 379 | 20250103 | 123400 | 600468520 | 9470 | 9470 | 9470 | 9470 | 110 |
| 380 | 20250103 | 123300 | 599426820 | 9480 | 9480 | 9480 | 9480 | 0 |
| 381 | 20250103 | 123200 | 599426820 | 9480 | 9480 | 9480 | 9480 | 245 |
| 382 | 20250103 | 123100 | 597104220 | 9480 | 9480 | 9480 | 9480 | 181 |
| 383 | 20250103 | 123000 | 595388340 | 9490 | 9500 | 9500 | 9490 | 2 |
| 384 | 20250103 | 122900 | 595369350 | 9520 | 9490 | 9520 | 9490 | 391 |
| 385 | 20250103 | 122800 | 591655860 | 9480 | 9480 | 9480 | 9480 | 331 |
| 386 | 20250103 | 122700 | 588517980 | 9480 | 9480 | 9480 | 9480 | 0 |
| 387 | 20250103 | 122600 | 588517980 | 9480 | 9480 | 9480 | 9480 | 527 |
| 388 | 20250103 | 122500 | 583522020 | 9490 | 9490 | 9490 | 9490 | 73 |
| 389 | 20250103 | 122400 | 582829250 | 9490 | 9500 | 9500 | 9490 | 134 |
| 390 | 20250103 | 122300 | 581557580 | 9490 | 9490 | 9490 | 9490 | 52 |
| 391 | 20250103 | 122200 | 581064100 | 9490 | 9490 | 9490 | 9490 | 279 |
| 392 | 20250103 | 122100 | 578416390 | 9490 | 9490 | 9490 | 9490 | 0 |
| 393 | 20250103 | 122000 | 578416390 | 9490 | 9490 | 9490 | 9490 | 91 |
| 394 | 20250103 | 121900 | 577552800 | 9500 | 9500 | 9500 | 9500 | 158 |
| 395 | 20250103 | 121800 | 576051800 | 9510 | 9510 | 9510 | 9510 | 30 |
| 396 | 20250103 | 121700 | 575766500 | 9510 | 9500 | 9510 | 9500 | 246 |
| 397 | 20250103 | 121600 | 573429490 | 9500 | 9500 | 9500 | 9500 | 0 |
| 398 | 20250103 | 121500 | 573429490 | 9500 | 9500 | 9500 | 9500 | 0 |
| 399 | 20250103 | 121400 | 573429490 | 9500 | 9500 | 9500 | 9500 | 89 |
| 400 | 20250103 | 121300 | 572583990 | 9500 | 9500 | 9500 | 9500 | 81 |
| 401 | 20250103 | 121200 | 571814490 | 9500 | 9490 | 9500 | 9490 | 356 |
| 402 | 20250103 | 121100 | 568434110 | 9500 | 9500 | 9500 | 9490 | 170 |
| 403 | 20250103 | 121000 | 566820120 | 9500 | 9500 | 9500 | 9500 | 208 |
| 404 | 20250103 | 120900 | 564844120 | 9490 | 9490 | 9490 | 9490 | 320 |
| 405 | 20250103 | 120800 | 561807320 | 9490 | 9490 | 9490 | 9490 | 102 |
| 406 | 20250103 | 120700 | 560839340 | 9500 | 9500 | 9500 | 9500 | 107 |
| 407 | 20250103 | 120600 | 559822840 | 9490 | 9490 | 9490 | 9490 | 86 |
| 408 | 20250103 | 120500 | 559006700 | 9500 | 9500 | 9500 | 9500 | 0 |
| 409 | 20250103 | 120400 | 559006700 | 9500 | 9500 | 9500 | 9500 | 2 |
| 410 | 20250103 | 120300 | 558987700 | 9510 | 9500 | 9510 | 9500 | 52 |
| 411 | 20250103 | 120200 | 558493690 | 9500 | 9490 | 9500 | 9490 | 305 |
| 412 | 20250103 | 120100 | 555597540 | 9490 | 9490 | 9490 | 9490 | 0 |
| 413 | 20250103 | 120000 | 555597540 | 9490 | 9500 | 9500 | 9490 | 171 |
| 414 | 20250103 | 115900 | 553974010 | 9490 | 9490 | 9490 | 9490 | 304 |
| 415 | 20250103 | 115800 | 551089050 | 9500 | 9500 | 9500 | 9500 | 100 |
| 416 | 20250103 | 115700 | 550139050 | 9500 | 9490 | 9500 | 9490 | 99 |
| 417 | 20250103 | 115600 | 549199530 | 9500 | 9500 | 9500 | 9500 | 5 |
| 418 | 20250103 | 115500 | 549152030 | 9500 | 9500 | 9500 | 9490 | 148 |
| 419 | 20250103 | 115400 | 547747430 | 9500 | 9490 | 9500 | 9490 | 298 |
| 420 | 20250103 | 115300 | 544919400 | 9490 | 9490 | 9490 | 9490 | 97 |
| 421 | 20250103 | 115200 | 543998870 | 9500 | 9500 | 9500 | 9500 | 10 |
| 422 | 20250103 | 115100 | 543903870 | 9490 | 9500 | 9500 | 9490 | 121 |
| 423 | 20250103 | 115000 | 542755570 | 9490 | 9490 | 9490 | 9490 | 0 |
| 424 | 20250103 | 114900 | 542755570 | 9490 | 9500 | 9500 | 9490 | 315 |
| 425 | 20250103 | 114800 | 539764100 | 9500 | 9500 | 9500 | 9500 | 85 |
| 426 | 20250103 | 114700 | 538956600 | 9520 | 9520 | 9520 | 9520 | 130 |
| 427 | 20250103 | 114600 | 537719000 | 9530 | 9530 | 9530 | 9530 | 0 |
| 428 | 20250103 | 114500 | 537719000 | 9530 | 9500 | 9530 | 9500 | 371 |
| 429 | 20250103 | 114400 | 534193980 | 9500 | 9490 | 9500 | 9490 | 387 |
| 430 | 20250103 | 114300 | 530518650 | 9490 | 9490 | 9490 | 9490 | 124 |
| 431 | 20250103 | 114200 | 529341890 | 9490 | 9480 | 9490 | 9480 | 432 |
| 432 | 20250103 | 114100 | 525244510 | 9480 | 9480 | 9480 | 9480 | 0 |
| 433 | 20250103 | 114000 | 525244510 | 9480 | 9480 | 9480 | 9480 | 11 |
| 434 | 20250103 | 113900 | 525140230 | 9490 | 9490 | 9500 | 9490 | 206 |
| 435 | 20250103 | 113800 | 523185280 | 9490 | 9490 | 9490 | 9490 | 300 |
| 436 | 20250103 | 113700 | 520338280 | 9490 | 9510 | 9510 | 9490 | 150 |
| 437 | 20250103 | 113600 | 518913780 | 9520 | 9510 | 9520 | 9510 | 190 |
| 438 | 20250103 | 113500 | 517106270 | 9510 | 9510 | 9510 | 9510 | 186 |
| 439 | 20250103 | 113400 | 515337410 | 9520 | 9520 | 9520 | 9520 | 21 |
| 440 | 20250103 | 113300 | 515137490 | 9520 | 9530 | 9540 | 9520 | 328 |
| 441 | 20250103 | 113200 | 512013150 | 9520 | 9510 | 9520 | 9510 | 510 |
| 442 | 20250103 | 113100 | 507162250 | 9500 | 9500 | 9500 | 9500 | 329 |
| 443 | 20250103 | 113000 | 504036750 | 9520 | 9500 | 9520 | 9500 | 345 |
| 444 | 20250103 | 112900 | 500754350 | 9540 | 9510 | 9540 | 9500 | 1401 |
| 445 | 20250103 | 112800 | 487444540 | 9530 | 9550 | 9560 | 9530 | 226 |
| 446 | 20250103 | 112700 | 485286310 | 9540 | 9520 | 9540 | 9510 | 1131 |
| 447 | 20250103 | 112600 | 474526140 | 9510 | 9510 | 9510 | 9510 | 91 |
| 448 | 20250103 | 112500 | 473660730 | 9520 | 9510 | 9520 | 9510 | 128 |
| 449 | 20250103 | 112400 | 472442440 | 9510 | 9520 | 9520 | 9510 | 175 |
| 450 | 20250103 | 112300 | 470778180 | 9520 | 9520 | 9530 | 9520 | 996 |
| 451 | 20250103 | 112200 | 461294190 | 9520 | 9520 | 9520 | 9520 | 91 |
| 452 | 20250103 | 112100 | 460427870 | 9550 | 9530 | 9550 | 9520 | 173 |
| 453 | 20250103 | 112000 | 458778010 | 9560 | 9560 | 9560 | 9560 | 10 |
| 454 | 20250103 | 111900 | 458682410 | 9570 | 9570 | 9570 | 9570 | 2 |
| 455 | 20250103 | 111800 | 458663270 | 9580 | 9540 | 9580 | 9540 | 1915 |
| 456 | 20250103 | 111700 | 440353960 | 9520 | 9520 | 9520 | 9520 | 368 |
| 457 | 20250103 | 111600 | 436850600 | 9520 | 9550 | 9550 | 9520 | 504 |
| 458 | 20250103 | 111500 | 432052400 | 9540 | 9530 | 9550 | 9530 | 122 |
| 459 | 20250103 | 111400 | 430888710 | 9500 | 9500 | 9500 | 9500 | 715 |
| 460 | 20250103 | 111300 | 424096210 | 9530 | 9530 | 9530 | 9530 | 1 |
| 461 | 20250103 | 111200 | 424086680 | 9500 | 9510 | 9520 | 9500 | 1679 |
| 462 | 20250103 | 111100 | 408118560 | 9520 | 9520 | 9520 | 9520 | 679 |
| 463 | 20250103 | 111000 | 401654480 | 9530 | 9540 | 9540 | 9530 | 592 |
| 464 | 20250103 | 110900 | 396012700 | 9560 | 9560 | 9560 | 9560 | 21 |
| 465 | 20250103 | 110800 | 395811940 | 9560 | 9560 | 9560 | 9560 | 1 |
| 466 | 20250103 | 110700 | 395802380 | 9570 | 9570 | 9570 | 9570 | 0 |
| 467 | 20250103 | 110600 | 395802380 | 9570 | 9560 | 9570 | 9550 | 4 |
| 468 | 20250103 | 110500 | 395764140 | 9570 | 9560 | 9570 | 9560 | 103 |
| 469 | 20250103 | 110400 | 394779110 | 9560 | 9560 | 9560 | 9550 | 17 |
| 470 | 20250103 | 110300 | 394616600 | 9560 | 9570 | 9570 | 9530 | 1127 |
| 471 | 20250103 | 110200 | 383841780 | 9560 | 9540 | 9560 | 9540 | 562 |
| 472 | 20250103 | 110100 | 378472440 | 9540 | 9530 | 9540 | 9530 | 29 |
| 473 | 20250103 | 110000 | 378196050 | 9530 | 9530 | 9540 | 9530 | 130 |
| 474 | 20250103 | 105900 | 376957140 | 9530 | 9530 | 9530 | 9530 | 0 |
| 475 | 20250103 | 105800 | 376957140 | 9530 | 9540 | 9550 | 9530 | 95 |
| 476 | 20250103 | 105700 | 376050460 | 9540 | 9550 | 9550 | 9540 | 855 |
| 477 | 20250103 | 105600 | 367888530 | 9550 | 9550 | 9550 | 9550 | 22 |
| 478 | 20250103 | 105500 | 367678430 | 9560 | 9530 | 9560 | 9530 | 2 |
| 479 | 20250103 | 105400 | 367659340 | 9550 | 9530 | 9550 | 9530 | 32 |
| 480 | 20250103 | 105300 | 367353940 | 9520 | 9520 | 9520 | 9520 | 25 |
| 481 | 20250103 | 105200 | 367115940 | 9520 | 9520 | 9520 | 9520 | 0 |
| 482 | 20250103 | 105100 | 367115940 | 9520 | 9520 | 9520 | 9520 | 0 |
| 483 | 20250103 | 105000 | 367115940 | 9520 | 9550 | 9550 | 9520 | 311 |
| 484 | 20250103 | 104900 | 364154180 | 9560 | 9550 | 9560 | 9550 | 800 |
| 485 | 20250103 | 104800 | 356509280 | 9550 | 9540 | 9550 | 9540 | 1073 |
| 486 | 20250103 | 104700 | 346263010 | 9540 | 9540 | 9540 | 9540 | 2 |
| 487 | 20250103 | 104600 | 346243930 | 9550 | 9520 | 9550 | 9520 | 1930 |
| 488 | 20250103 | 104500 | 327843720 | 9520 | 9510 | 9520 | 9510 | 1331 |
| 489 | 20250103 | 104400 | 315176590 | 9510 | 9510 | 9510 | 9500 | 676 |
| 490 | 20250103 | 104300 | 308753380 | 9500 | 9500 | 9500 | 9500 | 772 |
| 491 | 20250103 | 104200 | 301419380 | 9500 | 9510 | 9510 | 9500 | 439 |
| 492 | 20250103 | 104100 | 297244910 | 9510 | 9510 | 9510 | 9510 | 1 |
| 493 | 20250103 | 104000 | 297235400 | 9520 | 9510 | 9520 | 9510 | 11 |
| 494 | 20250103 | 103900 | 297130780 | 9520 | 9510 | 9520 | 9510 | 75 |
| 495 | 20250103 | 103800 | 296417510 | 9500 | 9510 | 9510 | 9500 | 13 |
| 496 | 20250103 | 103700 | 296293970 | 9510 | 9510 | 9510 | 9510 | 5 |
| 497 | 20250103 | 103600 | 296246420 | 9510 | 9500 | 9510 | 9500 | 189 |
| 498 | 20250103 | 103500 | 294450100 | 9490 | 9490 | 9490 | 9490 | 48 |
| 499 | 20250103 | 103400 | 293994580 | 9490 | 9480 | 9490 | 9480 | 6 |
| 500 | 20250103 | 103300 | 293937680 | 9480 | 9500 | 9500 | 9470 | 362 |
| 501 | 20250103 | 103200 | 290506500 | 9490 | 9480 | 9490 | 9480 | 2 |
| 502 | 20250103 | 103100 | 290487530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 503 | 20250103 | 103000 | 290487530 | 9490 | 9490 | 9490 | 9490 | 6 |
| 504 | 20250103 | 102900 | 290430590 | 9500 | 9500 | 9500 | 9500 | 48 |
| 505 | 20250103 | 102800 | 289974590 | 9480 | 9490 | 9490 | 9480 | 62 |
| 506 | 20250103 | 102700 | 289386690 | 9490 | 9490 | 9490 | 9490 | 0 |
| 507 | 20250103 | 102600 | 289386690 | 9490 | 9500 | 9500 | 9490 | 118 |
| 508 | 20250103 | 102500 | 288265700 | 9510 | 9500 | 9510 | 9500 | 364 |
| 509 | 20250103 | 102400 | 284807530 | 9510 | 9510 | 9510 | 9500 | 345 |
| 510 | 20250103 | 102300 | 281526690 | 9520 | 9520 | 9520 | 9520 | 20 |
| 511 | 20250103 | 102200 | 281336290 | 9520 | 9520 | 9520 | 9520 | 12 |
| 512 | 20250103 | 102100 | 281222050 | 9530 | 9520 | 9530 | 9520 | 34 |
| 513 | 20250103 | 102000 | 280898120 | 9530 | 9520 | 9530 | 9520 | 454 |
| 514 | 20250103 | 101900 | 276576030 | 9510 | 9510 | 9510 | 9510 | 334 |
| 515 | 20250103 | 101800 | 273399690 | 9500 | 9470 | 9510 | 9470 | 1702 |
| 516 | 20250103 | 101700 | 257233820 | 9470 | 9470 | 9480 | 9470 | 132 |
| 517 | 20250103 | 101600 | 255982610 | 9480 | 9480 | 9480 | 9480 | 27 |
| 518 | 20250103 | 101500 | 255726650 | 9490 | 9480 | 9490 | 9480 | 908 |
| 519 | 20250103 | 101400 | 247113800 | 9470 | 9460 | 9470 | 9460 | 562 |
| 520 | 20250103 | 101300 | 241791700 | 9460 | 9460 | 9470 | 9460 | 25 |
| 521 | 20250103 | 101200 | 241555190 | 9460 | 9450 | 9460 | 9450 | 34 |
| 522 | 20250103 | 101100 | 241233750 | 9450 | 9460 | 9460 | 9450 | 20 |
| 523 | 20250103 | 101000 | 241044590 | 9460 | 9470 | 9470 | 9460 | 9 |
| 524 | 20250103 | 100900 | 240959400 | 9480 | 9470 | 9480 | 9470 | 50 |
| 525 | 20250103 | 100800 | 240485410 | 9480 | 9480 | 9480 | 9480 | 0 |
| 526 | 20250103 | 100700 | 240485410 | 9480 | 9460 | 9480 | 9460 | 392 |
| 527 | 20250103 | 100600 | 236775680 | 9460 | 9460 | 9460 | 9460 | 10 |
| 528 | 20250103 | 100500 | 236681080 | 9460 | 9460 | 9460 | 9460 | 54 |
| 529 | 20250103 | 100400 | 236170240 | 9450 | 9450 | 9450 | 9450 | 212 |
| 530 | 20250103 | 100300 | 234166840 | 9450 | 9460 | 9460 | 9450 | 43 |
| 531 | 20250103 | 100200 | 233760470 | 9460 | 9460 | 9460 | 9460 | 95 |
| 532 | 20250103 | 100100 | 232861770 | 9480 | 9480 | 9480 | 9480 | 3 |
| 533 | 20250103 | 100000 | 232833330 | 9490 | 9470 | 9490 | 9470 | 100 |
| 534 | 20250103 | 095900 | 231885360 | 9460 | 9450 | 9460 | 9450 | 124 |
| 535 | 20250103 | 095800 | 230713380 | 9440 | 9430 | 9440 | 9430 | 290 |
| 536 | 20250103 | 095700 | 227978580 | 9450 | 9450 | 9450 | 9450 | 1 |
| 537 | 20250103 | 095600 | 227969130 | 9450 | 9450 | 9450 | 9430 | 989 |
| 538 | 20250103 | 095500 | 218634620 | 9460 | 9460 | 9460 | 9460 | 492 |
| 539 | 20250103 | 095400 | 213980300 | 9480 | 9460 | 9480 | 9460 | 121 |
| 540 | 20250103 | 095300 | 212835520 | 9480 | 9480 | 9480 | 9480 | 0 |
| 541 | 20250103 | 095200 | 212835520 | 9480 | 9480 | 9480 | 9480 | 110 |
| 542 | 20250103 | 095100 | 211792720 | 9460 | 9450 | 9460 | 9450 | 126 |
| 543 | 20250103 | 095000 | 210601380 | 9440 | 9430 | 9440 | 9430 | 100 |
| 544 | 20250103 | 094900 | 209657390 | 9440 | 9440 | 9440 | 9440 | 423 |
| 545 | 20250103 | 094800 | 205664270 | 9460 | 9460 | 9460 | 9460 | 115 |
| 546 | 20250103 | 094700 | 204576370 | 9470 | 9480 | 9480 | 9470 | 1104 |
| 547 | 20250103 | 094600 | 194120450 | 9510 | 9500 | 9510 | 9490 | 686 |
| 548 | 20250103 | 094500 | 187605020 | 9500 | 9500 | 9500 | 9490 | 335 |
| 549 | 20250103 | 094400 | 184424520 | 9500 | 9500 | 9500 | 9500 | 428 |
| 550 | 20250103 | 094300 | 180358520 | 9500 | 9480 | 9500 | 9470 | 1176 |
| 551 | 20250103 | 094200 | 169198780 | 9480 | 9460 | 9480 | 9460 | 226 |
| 552 | 20250103 | 094100 | 167056910 | 9460 | 9480 | 9480 | 9460 | 1574 |
| 553 | 20250103 | 094000 | 152145770 | 9480 | 9460 | 9480 | 9460 | 1130 |
| 554 | 20250103 | 093900 | 141445500 | 9460 | 9430 | 9460 | 9430 | 1665 |
| 555 | 20250103 | 093800 | 125706510 | 9430 | 9420 | 9430 | 9420 | 124 |
| 556 | 20250103 | 093700 | 124537390 | 9430 | 9430 | 9430 | 9430 | 46 |
| 557 | 20250103 | 093600 | 124103610 | 9430 | 9420 | 9430 | 9420 | 500 |
| 558 | 20250103 | 093500 | 119391250 | 9420 | 9420 | 9420 | 9420 | 531 |
| 559 | 20250103 | 093400 | 114389230 | 9420 | 9420 | 9420 | 9420 | 505 |
| 560 | 20250103 | 093300 | 109632130 | 9420 | 9420 | 9420 | 9400 | 323 |
| 561 | 20250103 | 093200 | 106591670 | 9420 | 9420 | 9420 | 9420 | 157 |
| 562 | 20250103 | 093100 | 105112730 | 9420 | 9420 | 9420 | 9400 | 599 |
| 563 | 20250103 | 093000 | 99472250 | 9420 | 9390 | 9420 | 9390 | 1733 |
| 564 | 20250103 | 092900 | 83167280 | 9370 | 9370 | 9370 | 9370 | 1 |
| 565 | 20250103 | 092800 | 83157910 | 9370 | 9390 | 9390 | 9370 | 106 |
| 566 | 20250103 | 092700 | 82163170 | 9390 | 9370 | 9390 | 9370 | 5 |
| 567 | 20250103 | 092600 | 82116260 | 9390 | 9380 | 9390 | 9380 | 223 |
| 568 | 20250103 | 092500 | 80022950 | 9370 | 9360 | 9370 | 9360 | 636 |
| 569 | 20250103 | 092400 | 74066740 | 9350 | 9350 | 9350 | 9350 | 13 |
| 570 | 20250103 | 092300 | 73945190 | 9350 | 9340 | 9350 | 9340 | 331 |
| 571 | 20250103 | 092200 | 70850440 | 9350 | 9370 | 9370 | 9350 | 609 |
| 572 | 20250103 | 092100 | 65154950 | 9370 | 9380 | 9380 | 9370 | 102 |
| 573 | 20250103 | 092000 | 64198690 | 9380 | 9370 | 9380 | 9370 | 174 |
| 574 | 20250103 | 091900 | 62568300 | 9370 | 9370 | 9380 | 9370 | 453 |
| 575 | 20250103 | 091800 | 58320210 | 9390 | 9390 | 9390 | 9390 | 0 |
| 576 | 20250103 | 091700 | 58320210 | 9390 | 9390 | 9390 | 9390 | 4 |
| 577 | 20250103 | 091600 | 58282650 | 9390 | 9390 | 9390 | 9390 | 1 |
| 578 | 20250103 | 091500 | 58273260 | 9390 | 9360 | 9400 | 9360 | 383 |
| 579 | 20250103 | 091400 | 54678590 | 9360 | 9320 | 9360 | 9320 | 231 |
| 580 | 20250103 | 091300 | 52524430 | 9310 | 9340 | 9350 | 9310 | 501 |
| 581 | 20250103 | 091200 | 47842660 | 9310 | 9310 | 9310 | 9310 | 100 |
| 582 | 20250103 | 091100 | 46911660 | 9310 | 9300 | 9310 | 9300 | 292 |
| 583 | 20250103 | 091000 | 44195550 | 9310 | 9310 | 9340 | 9300 | 480 |
| 584 | 20250103 | 090900 | 39719770 | 9310 | 9270 | 9310 | 9270 | 318 |
| 585 | 20250103 | 090800 | 36769940 | 9270 | 9290 | 9290 | 9270 | 104 |
| 586 | 20250103 | 090700 | 35805310 | 9290 | 9260 | 9300 | 9260 | 148 |
| 587 | 20250103 | 090600 | 34432040 | 9260 | 9280 | 9280 | 9260 | 36 |
| 588 | 20250103 | 090500 | 34098620 | 9280 | 9260 | 9280 | 9260 | 12 |
| 589 | 20250103 | 090400 | 33987280 | 9260 | 9260 | 9270 | 9250 | 722 |
| 590 | 20250103 | 090300 | 27302990 | 9260 | 9210 | 9270 | 9210 | 754 |
| 591 | 20250103 | 090200 | 20335430 | 9180 | 9210 | 9210 | 9180 | 121 |
| 592 | 20250103 | 090100 | 19223620 | 9210 | 9220 | 9220 | 9210 | 134 |
| 593 | 20250103 | 090000 | 17988290 | 9220 | 9240 | 9250 | 9220 | 1915 |