30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 193400 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 5590 |
| 3 | 20250102 | 193300 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 4 | 20250102 | 193200 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 5 | 20250102 | 193100 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 6 | 20250102 | 193000 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 7 | 20250102 | 192900 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 8 | 20250102 | 192800 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 9 | 20250102 | 192700 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 10 | 20250102 | 192600 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 11 | 20250102 | 192500 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 12 | 20250102 | 192400 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 13 | 20250102 | 192300 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 14 | 20250102 | 192200 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 15 | 20250102 | 192100 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 16 | 20250102 | 192000 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 17 | 20250102 | 191900 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 18 | 20250102 | 191800 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 19 | 20250102 | 191700 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 20 | 20250102 | 191600 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 21 | 20250102 | 191500 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 22 | 20250102 | 191400 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 23 | 20250102 | 191300 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 24 | 20250102 | 191200 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 25 | 20250102 | 191100 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 26 | 20250102 | 191000 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 27 | 20250102 | 190900 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 28 | 20250102 | 190800 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 29 | 20250102 | 190700 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 30 | 20250102 | 190600 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 31 | 20250102 | 190500 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 32 | 20250102 | 190400 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 5590 |
| 33 | 20250102 | 190300 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 34 | 20250102 | 190200 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 35 | 20250102 | 190100 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 36 | 20250102 | 190000 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 37 | 20250102 | 185900 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 38 | 20250102 | 185800 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 39 | 20250102 | 185700 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 40 | 20250102 | 185600 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 41 | 20250102 | 185500 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 42 | 20250102 | 185400 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 43 | 20250102 | 185300 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 44 | 20250102 | 185200 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 45 | 20250102 | 185100 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 46 | 20250102 | 185000 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 47 | 20250102 | 184900 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 48 | 20250102 | 184800 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 49 | 20250102 | 184700 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 50 | 20250102 | 184600 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 51 | 20250102 | 184500 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 52 | 20250102 | 184400 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 53 | 20250102 | 184300 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 54 | 20250102 | 184200 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 55 | 20250102 | 184100 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 56 | 20250102 | 184000 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 57 | 20250102 | 183900 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 58 | 20250102 | 183800 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 59 | 20250102 | 183700 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 60 | 20250102 | 183600 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 61 | 20250102 | 183500 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 62 | 20250102 | 183400 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 5590 |
| 63 | 20250102 | 183300 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 64 | 20250102 | 183200 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 65 | 20250102 | 183100 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 66 | 20250102 | 183000 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 67 | 20250102 | 182900 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 68 | 20250102 | 182800 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 69 | 20250102 | 182700 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 70 | 20250102 | 182600 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 71 | 20250102 | 182500 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 72 | 20250102 | 182400 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 73 | 20250102 | 182300 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 74 | 20250102 | 182200 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 75 | 20250102 | 182100 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 76 | 20250102 | 182000 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 77 | 20250102 | 181900 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 78 | 20250102 | 181800 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 79 | 20250102 | 181700 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 80 | 20250102 | 181600 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 81 | 20250102 | 181500 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 82 | 20250102 | 181400 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 83 | 20250102 | 181300 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 84 | 20250102 | 181200 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 85 | 20250102 | 181100 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 86 | 20250102 | 181000 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 87 | 20250102 | 180900 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 88 | 20250102 | 180800 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 89 | 20250102 | 180700 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 90 | 20250102 | 180600 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 91 | 20250102 | 180500 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 92 | 20250102 | 180400 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 5590 |
| 93 | 20250102 | 180300 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 94 | 20250102 | 180200 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 95 | 20250102 | 180100 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 96 | 20250102 | 180000 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 97 | 20250102 | 175900 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 98 | 20250102 | 175800 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 99 | 20250102 | 175700 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 100 | 20250102 | 175600 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 101 | 20250102 | 175500 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 102 | 20250102 | 175400 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 103 | 20250102 | 175300 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 104 | 20250102 | 175200 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 105 | 20250102 | 175100 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 106 | 20250102 | 175000 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 107 | 20250102 | 174900 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 108 | 20250102 | 174800 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 109 | 20250102 | 174700 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 110 | 20250102 | 174600 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 111 | 20250102 | 174500 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 112 | 20250102 | 174400 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 113 | 20250102 | 174300 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 114 | 20250102 | 174200 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 115 | 20250102 | 174100 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 116 | 20250102 | 174000 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 117 | 20250102 | 173900 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 118 | 20250102 | 173800 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 119 | 20250102 | 173700 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 120 | 20250102 | 173600 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 121 | 20250102 | 173500 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 122 | 20250102 | 173400 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 5590 |
| 123 | 20250102 | 173300 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 124 | 20250102 | 173200 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 125 | 20250102 | 173100 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 126 | 20250102 | 173000 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 127 | 20250102 | 172900 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 128 | 20250102 | 172800 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 129 | 20250102 | 172700 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 130 | 20250102 | 172600 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 131 | 20250102 | 172500 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 132 | 20250102 | 172400 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 133 | 20250102 | 172300 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 134 | 20250102 | 172200 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 135 | 20250102 | 172100 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 136 | 20250102 | 172000 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 137 | 20250102 | 171900 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 138 | 20250102 | 171800 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 139 | 20250102 | 171700 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 140 | 20250102 | 171600 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 141 | 20250102 | 171500 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 142 | 20250102 | 171400 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 143 | 20250102 | 171300 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 144 | 20250102 | 171200 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 145 | 20250102 | 171100 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 146 | 20250102 | 171000 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 147 | 20250102 | 170900 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 148 | 20250102 | 170800 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 149 | 20250102 | 170700 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 150 | 20250102 | 170600 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 151 | 20250102 | 170500 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 152 | 20250102 | 170400 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 5590 |
| 153 | 20250102 | 170300 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 154 | 20250102 | 170200 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 155 | 20250102 | 170100 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 156 | 20250102 | 170000 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 157 | 20250102 | 165900 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 158 | 20250102 | 165800 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 159 | 20250102 | 165700 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 160 | 20250102 | 165600 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 161 | 20250102 | 165500 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 162 | 20250102 | 165400 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 163 | 20250102 | 165300 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 164 | 20250102 | 165200 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 165 | 20250102 | 165100 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 166 | 20250102 | 165000 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 167 | 20250102 | 164900 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 168 | 20250102 | 164800 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 169 | 20250102 | 164700 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 170 | 20250102 | 164600 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 171 | 20250102 | 164500 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 172 | 20250102 | 164400 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 173 | 20250102 | 164300 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 174 | 20250102 | 164200 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 175 | 20250102 | 164100 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 176 | 20250102 | 164000 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 177 | 20250102 | 163900 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 178 | 20250102 | 163800 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 179 | 20250102 | 163700 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 180 | 20250102 | 163600 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 181 | 20250102 | 163500 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 182 | 20250102 | 163400 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 5590 |
| 183 | 20250102 | 163300 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 184 | 20250102 | 163200 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 185 | 20250102 | 163100 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 186 | 20250102 | 163000 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 187 | 20250102 | 162900 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 188 | 20250102 | 162800 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 189 | 20250102 | 162700 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 190 | 20250102 | 162600 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 191 | 20250102 | 162500 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 192 | 20250102 | 162400 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 193 | 20250102 | 162300 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 194 | 20250102 | 162200 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 195 | 20250102 | 162100 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 196 | 20250102 | 162000 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 197 | 20250102 | 161900 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 198 | 20250102 | 161800 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 199 | 20250102 | 161700 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 200 | 20250102 | 161600 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 201 | 20250102 | 161500 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 202 | 20250102 | 161400 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 203 | 20250102 | 161300 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 204 | 20250102 | 161200 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 205 | 20250102 | 161100 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 206 | 20250102 | 161000 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 207 | 20250102 | 160900 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 208 | 20250102 | 160800 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 209 | 20250102 | 160700 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 210 | 20250102 | 160600 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 211 | 20250102 | 160500 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 212 | 20250102 | 160400 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 5590 |
| 213 | 20250102 | 160300 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 214 | 20250102 | 160200 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 215 | 20250102 | 160100 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 216 | 20250102 | 160000 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 217 | 20250102 | 155900 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 218 | 20250102 | 155800 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 219 | 20250102 | 155700 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 220 | 20250102 | 155600 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 221 | 20250102 | 155500 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 222 | 20250102 | 155400 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 223 | 20250102 | 155300 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 224 | 20250102 | 155200 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 225 | 20250102 | 155100 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 226 | 20250102 | 155000 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 227 | 20250102 | 154900 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 228 | 20250102 | 154800 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 229 | 20250102 | 154700 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 230 | 20250102 | 154600 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 231 | 20250102 | 154500 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 232 | 20250102 | 154400 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 233 | 20250102 | 154300 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 234 | 20250102 | 154200 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 235 | 20250102 | 154100 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 236 | 20250102 | 154000 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 237 | 20250102 | 153900 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 238 | 20250102 | 153800 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 239 | 20250102 | 153700 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 240 | 20250102 | 153600 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 241 | 20250102 | 153500 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 242 | 20250102 | 153400 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 5590 |
| 243 | 20250102 | 153300 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 244 | 20250102 | 153200 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 245 | 20250102 | 153100 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 246 | 20250102 | 153000 | 3689332690 | 13830 | 13830 | 13830 | 13830 | 5590 |
| 247 | 20250102 | 152900 | 3612022990 | 13830 | 13830 | 13830 | 13830 | 0 |
| 248 | 20250102 | 152800 | 3612022990 | 13830 | 13830 | 13830 | 13830 | 0 |
| 249 | 20250102 | 152700 | 3612022990 | 13830 | 13830 | 13830 | 13830 | 0 |
| 250 | 20250102 | 152600 | 3612022990 | 13830 | 13830 | 13830 | 13830 | 0 |
| 251 | 20250102 | 152500 | 3612022990 | 13830 | 13830 | 13830 | 13830 | 0 |
| 252 | 20250102 | 152400 | 3612022990 | 13830 | 13830 | 13830 | 13830 | 0 |
| 253 | 20250102 | 152300 | 3612022990 | 13830 | 13830 | 13830 | 13830 | 0 |
| 254 | 20250102 | 152200 | 3612022990 | 13830 | 13830 | 13830 | 13830 | 0 |
| 255 | 20250102 | 152100 | 3612022990 | 13830 | 13830 | 13830 | 13830 | 0 |
| 256 | 20250102 | 152000 | 3612022990 | 13830 | 13830 | 13830 | 13830 | 0 |
| 257 | 20250102 | 151900 | 3612022990 | 13830 | 13790 | 13830 | 13780 | 2539 |
| 258 | 20250102 | 151800 | 3576989120 | 13790 | 13800 | 13800 | 13790 | 49 |
| 259 | 20250102 | 151700 | 3576313070 | 13790 | 13800 | 13800 | 13790 | 442 |
| 260 | 20250102 | 151600 | 3570214730 | 13800 | 13790 | 13800 | 13790 | 525 |
| 261 | 20250102 | 151500 | 3562970300 | 13790 | 13800 | 13800 | 13780 | 429 |
| 262 | 20250102 | 151400 | 3557052200 | 13800 | 13820 | 13820 | 13790 | 3802 |
| 263 | 20250102 | 151300 | 3504549180 | 13830 | 13840 | 13840 | 13830 | 266 |
| 264 | 20250102 | 151200 | 3500869900 | 13830 | 13850 | 13860 | 13830 | 1478 |
| 265 | 20250102 | 151100 | 3480407790 | 13850 | 13850 | 13850 | 13850 | 81 |
| 266 | 20250102 | 151000 | 3479285940 | 13850 | 13850 | 13850 | 13840 | 523 |
| 267 | 20250102 | 150900 | 3472044470 | 13850 | 13850 | 13850 | 13840 | 514 |
| 268 | 20250102 | 150800 | 3464927310 | 13860 | 13850 | 13860 | 13850 | 196 |
| 269 | 20250102 | 150700 | 3462212610 | 13850 | 13860 | 13860 | 13850 | 581 |
| 270 | 20250102 | 150600 | 3454161910 | 13860 | 13860 | 13860 | 13860 | 617 |
| 271 | 20250102 | 150500 | 3445610290 | 13860 | 13870 | 13870 | 13860 | 470 |
| 272 | 20250102 | 150400 | 3439092720 | 13870 | 13850 | 13870 | 13850 | 85 |
| 273 | 20250102 | 150300 | 3437914880 | 13850 | 13850 | 13850 | 13850 | 5 |
| 274 | 20250102 | 150200 | 3437845630 | 13850 | 13880 | 13880 | 13850 | 305 |
| 275 | 20250102 | 150100 | 3433614780 | 13880 | 13880 | 13880 | 13880 | 245 |
| 276 | 20250102 | 150000 | 3430214180 | 13880 | 13860 | 13880 | 13860 | 147 |
| 277 | 20250102 | 145900 | 3428173850 | 13860 | 13840 | 13870 | 13840 | 543 |
| 278 | 20250102 | 145800 | 3420648660 | 13840 | 13840 | 13840 | 13830 | 1022 |
| 279 | 20250102 | 145700 | 3406510940 | 13850 | 13880 | 13880 | 13850 | 1443 |
| 280 | 20250102 | 145600 | 3386512550 | 13890 | 13880 | 13890 | 13860 | 1733 |
| 281 | 20250102 | 145500 | 3362479210 | 13920 | 13880 | 13920 | 13880 | 366 |
| 282 | 20250102 | 145400 | 3357392370 | 13870 | 13860 | 13880 | 13860 | 611 |
| 283 | 20250102 | 145300 | 3348911740 | 13880 | 13890 | 13890 | 13870 | 684 |
| 284 | 20250102 | 145200 | 3339418250 | 13910 | 13890 | 13910 | 13890 | 731 |
| 285 | 20250102 | 145100 | 3329253770 | 13890 | 13880 | 13910 | 13860 | 3000 |
| 286 | 20250102 | 145000 | 3287577100 | 13890 | 13850 | 13890 | 13850 | 4019 |
| 287 | 20250102 | 144900 | 3231844160 | 13850 | 13800 | 13860 | 13750 | 2082 |
| 288 | 20250102 | 144800 | 3203052970 | 13800 | 13690 | 13800 | 13690 | 3552 |
| 289 | 20250102 | 144700 | 3154210490 | 13690 | 13720 | 13720 | 13690 | 148 |
| 290 | 20250102 | 144600 | 3152183190 | 13700 | 13720 | 13720 | 13700 | 63 |
| 291 | 20250102 | 144500 | 3151319370 | 13720 | 13720 | 13720 | 13720 | 0 |
| 292 | 20250102 | 144400 | 3151319370 | 13720 | 13720 | 13720 | 13720 | 7 |
| 293 | 20250102 | 144300 | 3151223330 | 13730 | 13730 | 13730 | 13730 | 27 |
| 294 | 20250102 | 144200 | 3150852620 | 13730 | 13700 | 13730 | 13700 | 15 |
| 295 | 20250102 | 144100 | 3150647030 | 13730 | 13730 | 13730 | 13730 | 0 |
| 296 | 20250102 | 144000 | 3150647030 | 13730 | 13730 | 13730 | 13730 | 410 |
| 297 | 20250102 | 143900 | 3145017730 | 13740 | 13740 | 13740 | 13740 | 195 |
| 298 | 20250102 | 143800 | 3142338430 | 13730 | 13730 | 13730 | 13730 | 2 |
| 299 | 20250102 | 143700 | 3142310970 | 13730 | 13730 | 13740 | 13730 | 553 |
| 300 | 20250102 | 143600 | 3134716880 | 13740 | 13740 | 13740 | 13740 | 9 |
| 301 | 20250102 | 143500 | 3134593220 | 13740 | 13730 | 13740 | 13730 | 160 |
| 302 | 20250102 | 143400 | 3132395320 | 13730 | 13730 | 13730 | 13730 | 0 |
| 303 | 20250102 | 143300 | 3132395320 | 13730 | 13730 | 13730 | 13730 | 28 |
| 304 | 20250102 | 143200 | 3132010880 | 13730 | 13740 | 13750 | 13730 | 152 |
| 305 | 20250102 | 143100 | 3129921940 | 13740 | 13700 | 13750 | 13700 | 341 |
| 306 | 20250102 | 143000 | 3125239620 | 13690 | 13700 | 13700 | 13690 | 368 |
| 307 | 20250102 | 142900 | 3120198070 | 13670 | 13670 | 13670 | 13670 | 0 |
| 308 | 20250102 | 142800 | 3120198070 | 13670 | 13670 | 13670 | 13670 | 0 |
| 309 | 20250102 | 142700 | 3120198070 | 13670 | 13670 | 13670 | 13670 | 522 |
| 310 | 20250102 | 142600 | 3113062330 | 13650 | 13660 | 13660 | 13650 | 321 |
| 311 | 20250102 | 142500 | 3108677880 | 13670 | 13690 | 13690 | 13670 | 475 |
| 312 | 20250102 | 142400 | 3102181990 | 13690 | 13690 | 13690 | 13690 | 18 |
| 313 | 20250102 | 142300 | 3101935570 | 13700 | 13700 | 13700 | 13700 | 0 |
| 314 | 20250102 | 142200 | 3101935570 | 13700 | 13700 | 13700 | 13700 | 476 |
| 315 | 20250102 | 142100 | 3095414370 | 13700 | 13700 | 13700 | 13700 | 0 |
| 316 | 20250102 | 142000 | 3095414370 | 13700 | 13690 | 13700 | 13690 | 19 |
| 317 | 20250102 | 141900 | 3095154160 | 13690 | 13690 | 13690 | 13680 | 209 |
| 318 | 20250102 | 141800 | 3092295010 | 13690 | 13680 | 13690 | 13680 | 25 |
| 319 | 20250102 | 141700 | 3091952960 | 13680 | 13700 | 13700 | 13680 | 401 |
| 320 | 20250102 | 141600 | 3086463970 | 13690 | 13700 | 13700 | 13690 | 311 |
| 321 | 20250102 | 141500 | 3082206330 | 13700 | 13700 | 13700 | 13700 | 191 |
| 322 | 20250102 | 141400 | 3079589630 | 13700 | 13700 | 13700 | 13700 | 114 |
| 323 | 20250102 | 141300 | 3078027830 | 13700 | 13700 | 13700 | 13700 | 420 |
| 324 | 20250102 | 141200 | 3072273830 | 13710 | 13720 | 13720 | 13710 | 406 |
| 325 | 20250102 | 141100 | 3066703560 | 13740 | 13740 | 13740 | 13740 | 1 |
| 326 | 20250102 | 141000 | 3066689820 | 13720 | 13720 | 13720 | 13720 | 336 |
| 327 | 20250102 | 140900 | 3062079900 | 13700 | 13690 | 13700 | 13690 | 2 |
| 328 | 20250102 | 140800 | 3062052510 | 13690 | 13680 | 13690 | 13680 | 73 |
| 329 | 20250102 | 140700 | 3061053570 | 13670 | 13680 | 13680 | 13670 | 166 |
| 330 | 20250102 | 140600 | 3058782700 | 13680 | 13680 | 13680 | 13680 | 115 |
| 331 | 20250102 | 140500 | 3057209500 | 13690 | 13690 | 13690 | 13690 | 27 |
| 332 | 20250102 | 140400 | 3056839870 | 13700 | 13700 | 13700 | 13700 | 45 |
| 333 | 20250102 | 140300 | 3056223370 | 13700 | 13690 | 13700 | 13690 | 102 |
| 334 | 20250102 | 140200 | 3054826580 | 13690 | 13700 | 13700 | 13690 | 4 |
| 335 | 20250102 | 140100 | 3054771790 | 13700 | 13700 | 13700 | 13700 | 0 |
| 336 | 20250102 | 140000 | 3054771790 | 13700 | 13710 | 13710 | 13700 | 73 |
| 337 | 20250102 | 135900 | 3053771660 | 13690 | 13700 | 13700 | 13690 | 90 |
| 338 | 20250102 | 135800 | 3052538850 | 13700 | 13710 | 13710 | 13700 | 71 |
| 339 | 20250102 | 135700 | 3051565540 | 13710 | 13720 | 13720 | 13710 | 268 |
| 340 | 20250102 | 135600 | 3047889420 | 13720 | 13720 | 13720 | 13720 | 45 |
| 341 | 20250102 | 135500 | 3047272020 | 13720 | 13720 | 13720 | 13720 | 5 |
| 342 | 20250102 | 135400 | 3047203420 | 13720 | 13720 | 13720 | 13720 | 173 |
| 343 | 20250102 | 135300 | 3044829860 | 13720 | 13720 | 13720 | 13720 | 0 |
| 344 | 20250102 | 135200 | 3044829860 | 13720 | 13720 | 13720 | 13720 | 32 |
| 345 | 20250102 | 135100 | 3044390820 | 13710 | 13710 | 13710 | 13710 | 60 |
| 346 | 20250102 | 135000 | 3043568220 | 13750 | 13760 | 13760 | 13750 | 4 |
| 347 | 20250102 | 134900 | 3043513190 | 13760 | 13700 | 13760 | 13700 | 201 |
| 348 | 20250102 | 134800 | 3040749020 | 13700 | 13700 | 13700 | 13700 | 0 |
| 349 | 20250102 | 134700 | 3040749020 | 13700 | 13730 | 13750 | 13700 | 861 |
| 350 | 20250102 | 134600 | 3028922180 | 13720 | 13720 | 13740 | 13720 | 36 |
| 351 | 20250102 | 134500 | 3028427970 | 13690 | 13700 | 13730 | 13690 | 838 |
| 352 | 20250102 | 134400 | 3016937370 | 13700 | 13690 | 13700 | 13690 | 235 |
| 353 | 20250102 | 134300 | 3013719780 | 13680 | 13670 | 13680 | 13670 | 280 |
| 354 | 20250102 | 134200 | 3009890710 | 13670 | 13670 | 13670 | 13670 | 2 |
| 355 | 20250102 | 134100 | 3009863370 | 13670 | 13670 | 13670 | 13660 | 60 |
| 356 | 20250102 | 134000 | 3009043220 | 13670 | 13650 | 13680 | 13650 | 386 |
| 357 | 20250102 | 133900 | 3003767040 | 13640 | 13640 | 13640 | 13640 | 10 |
| 358 | 20250102 | 133800 | 3003630640 | 13640 | 13630 | 13640 | 13630 | 21 |
| 359 | 20250102 | 133700 | 3003344360 | 13630 | 13630 | 13630 | 13630 | 87 |
| 360 | 20250102 | 133600 | 3002158550 | 13630 | 13630 | 13630 | 13630 | 35 |
| 361 | 20250102 | 133500 | 3001681500 | 13630 | 13630 | 13630 | 13630 | 6 |
| 362 | 20250102 | 133400 | 3001599720 | 13620 | 13600 | 13620 | 13600 | 178 |
| 363 | 20250102 | 133300 | 2999177800 | 13600 | 13620 | 13620 | 13600 | 84 |
| 364 | 20250102 | 133200 | 2998034560 | 13620 | 13620 | 13620 | 13620 | 171 |
| 365 | 20250102 | 133100 | 2995705540 | 13620 | 13630 | 13630 | 13620 | 439 |
| 366 | 20250102 | 133000 | 2989722300 | 13630 | 13630 | 13630 | 13630 | 0 |
| 367 | 20250102 | 132900 | 2989722300 | 13630 | 13640 | 13640 | 13630 | 430 |
| 368 | 20250102 | 132800 | 2983858900 | 13660 | 13660 | 13660 | 13640 | 391 |
| 369 | 20250102 | 132700 | 2978517900 | 13660 | 13670 | 13670 | 13660 | 113 |
| 370 | 20250102 | 132600 | 2976973620 | 13670 | 13670 | 13670 | 13660 | 151 |
| 371 | 20250102 | 132500 | 2974909460 | 13670 | 13640 | 13670 | 13640 | 98 |
| 372 | 20250102 | 132400 | 2973572030 | 13610 | 13640 | 13640 | 13610 | 30 |
| 373 | 20250102 | 132300 | 2973163230 | 13600 | 13600 | 13600 | 13600 | 2 |
| 374 | 20250102 | 132200 | 2973136030 | 13650 | 13650 | 13650 | 13600 | 32 |
| 375 | 20250102 | 132100 | 2972699380 | 13590 | 13650 | 13650 | 13590 | 78 |
| 376 | 20250102 | 132000 | 2971634920 | 13650 | 13630 | 13650 | 13630 | 91 |
| 377 | 20250102 | 131900 | 2970393000 | 13620 | 13580 | 13620 | 13580 | 90 |
| 378 | 20250102 | 131800 | 2969168380 | 13580 | 13560 | 13580 | 13560 | 11 |
| 379 | 20250102 | 131700 | 2969019020 | 13550 | 13560 | 13560 | 13550 | 151 |
| 380 | 20250102 | 131600 | 2966972950 | 13550 | 13550 | 13550 | 13550 | 0 |
| 381 | 20250102 | 131500 | 2966972950 | 13550 | 13550 | 13550 | 13550 | 56 |
| 382 | 20250102 | 131400 | 2966214150 | 13550 | 13550 | 13550 | 13550 | 101 |
| 383 | 20250102 | 131300 | 2964845600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 384 | 20250102 | 131200 | 2964845600 | 13550 | 13580 | 13580 | 13550 | 400 |
| 385 | 20250102 | 131100 | 2959421870 | 13580 | 13560 | 13580 | 13560 | 254 |
| 386 | 20250102 | 131000 | 2955972570 | 13580 | 13580 | 13580 | 13580 | 74 |
| 387 | 20250102 | 130900 | 2954967650 | 13580 | 13560 | 13580 | 13560 | 11 |
| 388 | 20250102 | 130800 | 2954818470 | 13560 | 13600 | 13600 | 13560 | 879 |
| 389 | 20250102 | 130700 | 2942896270 | 13600 | 13610 | 13610 | 13600 | 103 |
| 390 | 20250102 | 130600 | 2941495440 | 13610 | 13620 | 13620 | 13610 | 251 |
| 391 | 20250102 | 130500 | 2938079310 | 13630 | 13630 | 13630 | 13630 | 320 |
| 392 | 20250102 | 130400 | 2933717710 | 13630 | 13660 | 13670 | 13630 | 327 |
| 393 | 20250102 | 130300 | 2929252640 | 13670 | 13640 | 13670 | 13640 | 99 |
| 394 | 20250102 | 130200 | 2927900140 | 13640 | 13640 | 13640 | 13640 | 29 |
| 395 | 20250102 | 130100 | 2927504580 | 13630 | 13630 | 13630 | 13630 | 11 |
| 396 | 20250102 | 130000 | 2927354650 | 13640 | 13640 | 13640 | 13640 | 1 |
| 397 | 20250102 | 125900 | 2927341010 | 13630 | 13610 | 13630 | 13610 | 232 |
| 398 | 20250102 | 125800 | 2924181130 | 13610 | 13620 | 13620 | 13610 | 349 |
| 399 | 20250102 | 125700 | 2919428730 | 13610 | 13620 | 13620 | 13610 | 66 |
| 400 | 20250102 | 125600 | 2918530140 | 13630 | 13630 | 13630 | 13630 | 2 |
| 401 | 20250102 | 125500 | 2918502880 | 13620 | 13620 | 13630 | 13620 | 713 |
| 402 | 20250102 | 125400 | 2908791700 | 13620 | 13600 | 13620 | 13600 | 11 |
| 403 | 20250102 | 125300 | 2908642080 | 13600 | 13590 | 13600 | 13590 | 38 |
| 404 | 20250102 | 125200 | 2908125550 | 13590 | 13590 | 13590 | 13540 | 480 |
| 405 | 20250102 | 125100 | 2901607100 | 13590 | 13600 | 13600 | 13570 | 78 |
| 406 | 20250102 | 125000 | 2900547330 | 13600 | 13600 | 13600 | 13600 | 1 |
| 407 | 20250102 | 124900 | 2900533730 | 13600 | 13600 | 13600 | 13600 | 49 |
| 408 | 20250102 | 124800 | 2899867330 | 13550 | 13600 | 13600 | 13540 | 554 |
| 409 | 20250102 | 124700 | 2892354910 | 13600 | 13600 | 13600 | 13600 | 20 |
| 410 | 20250102 | 124600 | 2892082910 | 13600 | 13600 | 13610 | 13600 | 432 |
| 411 | 20250102 | 124500 | 2886207600 | 13600 | 13600 | 13600 | 13600 | 280 |
| 412 | 20250102 | 124400 | 2882399600 | 13600 | 13610 | 13610 | 13600 | 546 |
| 413 | 20250102 | 124300 | 2874971190 | 13620 | 13630 | 13630 | 13620 | 163 |
| 414 | 20250102 | 124200 | 2872750770 | 13630 | 13630 | 13630 | 13630 | 46 |
| 415 | 20250102 | 124100 | 2872123790 | 13630 | 13610 | 13630 | 13610 | 9 |
| 416 | 20250102 | 124000 | 2872001220 | 13610 | 13610 | 13610 | 13610 | 14 |
| 417 | 20250102 | 123900 | 2871810680 | 13610 | 13630 | 13630 | 13610 | 592 |
| 418 | 20250102 | 123800 | 2863749390 | 13640 | 13640 | 13640 | 13640 | 95 |
| 419 | 20250102 | 123700 | 2862453590 | 13640 | 13650 | 13660 | 13640 | 171 |
| 420 | 20250102 | 123600 | 2860119870 | 13660 | 13680 | 13680 | 13660 | 64 |
| 421 | 20250102 | 123500 | 2859245120 | 13690 | 13690 | 13690 | 13690 | 516 |
| 422 | 20250102 | 123400 | 2852181080 | 13690 | 13690 | 13700 | 13690 | 1685 |
| 423 | 20250102 | 123300 | 2829113420 | 13690 | 13690 | 13690 | 13690 | 3364 |
| 424 | 20250102 | 123200 | 2783060260 | 13690 | 13690 | 13700 | 13690 | 1206 |
| 425 | 20250102 | 123100 | 2766550110 | 13690 | 13700 | 13700 | 13690 | 1029 |
| 426 | 20250102 | 123000 | 2752456880 | 13690 | 13700 | 13710 | 13690 | 1417 |
| 427 | 20250102 | 122900 | 2733049260 | 13690 | 13710 | 13710 | 13690 | 76 |
| 428 | 20250102 | 122800 | 2732007900 | 13690 | 13740 | 13740 | 13690 | 2101 |
| 429 | 20250102 | 122700 | 2703239510 | 13740 | 13730 | 13740 | 13730 | 83 |
| 430 | 20250102 | 122600 | 2702099100 | 13740 | 13740 | 13740 | 13730 | 40 |
| 431 | 20250102 | 122500 | 2701549700 | 13740 | 13740 | 13740 | 13740 | 1 |
| 432 | 20250102 | 122400 | 2701535960 | 13700 | 13700 | 13700 | 13700 | 128 |
| 433 | 20250102 | 122300 | 2699782360 | 13700 | 13750 | 13750 | 13700 | 1724 |
| 434 | 20250102 | 122200 | 2676146020 | 13750 | 13730 | 13750 | 13730 | 236 |
| 435 | 20250102 | 122100 | 2672901110 | 13700 | 13720 | 13750 | 13700 | 2631 |
| 436 | 20250102 | 122000 | 2636790030 | 13710 | 13710 | 13720 | 13710 | 215 |
| 437 | 20250102 | 121900 | 2633842370 | 13720 | 13710 | 13720 | 13710 | 56 |
| 438 | 20250102 | 121800 | 2633074450 | 13710 | 13720 | 13720 | 13710 | 106 |
| 439 | 20250102 | 121700 | 2631620930 | 13720 | 13740 | 13740 | 13720 | 490 |
| 440 | 20250102 | 121600 | 2624896150 | 13740 | 13750 | 13750 | 13740 | 369 |
| 441 | 20250102 | 121500 | 2619825570 | 13740 | 13760 | 13760 | 13740 | 59 |
| 442 | 20250102 | 121400 | 2619014400 | 13760 | 13760 | 13760 | 13760 | 1 |
| 443 | 20250102 | 121300 | 2619000640 | 13760 | 13750 | 13760 | 13750 | 793 |
| 444 | 20250102 | 121200 | 2608092710 | 13750 | 13760 | 13760 | 13750 | 420 |
| 445 | 20250102 | 121100 | 2602317700 | 13760 | 13780 | 13780 | 13760 | 305 |
| 446 | 20250102 | 121000 | 2598118680 | 13780 | 13770 | 13780 | 13770 | 1896 |
| 447 | 20250102 | 120900 | 2572004530 | 13770 | 13820 | 13820 | 13770 | 4191 |
| 448 | 20250102 | 120800 | 2514123320 | 13820 | 13820 | 13820 | 13820 | 555 |
| 449 | 20250102 | 120700 | 2506453220 | 13820 | 13830 | 13840 | 13820 | 220 |
| 450 | 20250102 | 120600 | 2503409500 | 13830 | 13830 | 13840 | 13830 | 5 |
| 451 | 20250102 | 120500 | 2503340340 | 13840 | 13840 | 13840 | 13840 | 121 |
| 452 | 20250102 | 120400 | 2501665700 | 13840 | 13830 | 13840 | 13830 | 39 |
| 453 | 20250102 | 120300 | 2501125950 | 13830 | 13830 | 13830 | 13820 | 1115 |
| 454 | 20250102 | 120200 | 2485706110 | 13830 | 13830 | 13840 | 13830 | 262 |
| 455 | 20250102 | 120100 | 2482082150 | 13830 | 13850 | 13850 | 13830 | 744 |
| 456 | 20250102 | 120000 | 2471785170 | 13840 | 13840 | 13890 | 13830 | 201 |
| 457 | 20250102 | 115900 | 2468999000 | 13840 | 13860 | 13860 | 13840 | 1099 |
| 458 | 20250102 | 115800 | 2453777120 | 13890 | 13850 | 13890 | 13850 | 1288 |
| 459 | 20250102 | 115700 | 2435909040 | 13850 | 13890 | 13890 | 13850 | 507 |
| 460 | 20250102 | 115600 | 2428886270 | 13890 | 13900 | 13900 | 13890 | 23 |
| 461 | 20250102 | 115500 | 2428566630 | 13880 | 13850 | 13900 | 13850 | 134 |
| 462 | 20250102 | 115400 | 2426709680 | 13900 | 13850 | 13900 | 13850 | 285 |
| 463 | 20250102 | 115300 | 2422753000 | 13850 | 13850 | 13890 | 13850 | 54 |
| 464 | 20250102 | 115200 | 2422004980 | 13890 | 13850 | 13900 | 13850 | 1215 |
| 465 | 20250102 | 115100 | 2405120610 | 13850 | 13850 | 13900 | 13840 | 5321 |
| 466 | 20250102 | 115000 | 2331304690 | 13830 | 13810 | 13850 | 13810 | 1024 |
| 467 | 20250102 | 114900 | 2317136430 | 13810 | 13810 | 13850 | 13800 | 3337 |
| 468 | 20250102 | 114800 | 2271018910 | 13800 | 13810 | 13810 | 13800 | 805 |
| 469 | 20250102 | 114700 | 2259909900 | 13810 | 13790 | 13810 | 13790 | 282 |
| 470 | 20250102 | 114600 | 2256020920 | 13800 | 13800 | 13800 | 13780 | 258 |
| 471 | 20250102 | 114500 | 2252460580 | 13770 | 13800 | 13800 | 13770 | 440 |
| 472 | 20250102 | 114400 | 2246388800 | 13820 | 13770 | 13820 | 13770 | 1142 |
| 473 | 20250102 | 114300 | 2230655160 | 13770 | 13770 | 13770 | 13770 | 63 |
| 474 | 20250102 | 114200 | 2229787650 | 13770 | 13820 | 13830 | 13770 | 470 |
| 475 | 20250102 | 114100 | 2223293960 | 13780 | 13810 | 13840 | 13770 | 2099 |
| 476 | 20250102 | 114000 | 2194383950 | 13820 | 13790 | 13820 | 13770 | 749 |
| 477 | 20250102 | 113900 | 2184044550 | 13780 | 13770 | 13780 | 13750 | 999 |
| 478 | 20250102 | 113800 | 2170288380 | 13780 | 13800 | 13800 | 13780 | 564 |
| 479 | 20250102 | 113700 | 2162508280 | 13800 | 13810 | 13810 | 13800 | 289 |
| 480 | 20250102 | 113600 | 2158517360 | 13810 | 13800 | 13810 | 13800 | 434 |
| 481 | 20250102 | 113500 | 2152527400 | 13810 | 13820 | 13850 | 13810 | 394 |
| 482 | 20250102 | 113400 | 2147082090 | 13820 | 13830 | 13830 | 13820 | 198 |
| 483 | 20250102 | 113300 | 2144345440 | 13830 | 13830 | 13850 | 13820 | 1619 |
| 484 | 20250102 | 113200 | 2121945950 | 13850 | 13840 | 13860 | 13830 | 324 |
| 485 | 20250102 | 113100 | 2117457350 | 13850 | 13820 | 13850 | 13820 | 673 |
| 486 | 20250102 | 113000 | 2108148310 | 13820 | 13860 | 13870 | 13800 | 293 |
| 487 | 20250102 | 112900 | 2104091410 | 13860 | 13890 | 13900 | 13860 | 561 |
| 488 | 20250102 | 112800 | 2096302570 | 13890 | 13890 | 13910 | 13890 | 3545 |
| 489 | 20250102 | 112700 | 2047031690 | 13880 | 13820 | 13880 | 13820 | 445 |
| 490 | 20250102 | 112600 | 2040859220 | 13820 | 13800 | 13880 | 13800 | 2315 |
| 491 | 20250102 | 112500 | 2008813910 | 13800 | 13810 | 13820 | 13800 | 684 |
| 492 | 20250102 | 112400 | 1999366090 | 13820 | 13810 | 13820 | 13810 | 477 |
| 493 | 20250102 | 112300 | 1992774890 | 13810 | 13810 | 13850 | 13810 | 432 |
| 494 | 20250102 | 112200 | 1986804570 | 13860 | 13820 | 13860 | 13810 | 1035 |
| 495 | 20250102 | 112100 | 1972493740 | 13840 | 13850 | 13880 | 13820 | 1005 |
| 496 | 20250102 | 112000 | 1958561450 | 13850 | 13820 | 13850 | 13820 | 2985 |
| 497 | 20250102 | 111900 | 1917230310 | 13850 | 13810 | 13850 | 13800 | 1969 |
| 498 | 20250102 | 111800 | 1890004370 | 13800 | 13700 | 13810 | 13700 | 2912 |
| 499 | 20250102 | 111700 | 1849871420 | 13700 | 13690 | 13730 | 13690 | 650 |
| 500 | 20250102 | 111600 | 1840960190 | 13690 | 13690 | 13710 | 13690 | 599 |
| 501 | 20250102 | 111500 | 1832758310 | 13690 | 13700 | 13700 | 13690 | 617 |
| 502 | 20250102 | 111400 | 1824308470 | 13700 | 13710 | 13710 | 13700 | 834 |
| 503 | 20250102 | 111300 | 1812881380 | 13710 | 13750 | 13770 | 13700 | 1147 |
| 504 | 20250102 | 111200 | 1797121140 | 13770 | 13770 | 13780 | 13750 | 841 |
| 505 | 20250102 | 111100 | 1785542770 | 13770 | 13770 | 13790 | 13770 | 1084 |
| 506 | 20250102 | 111000 | 1770610850 | 13770 | 13780 | 13800 | 13760 | 1891 |
| 507 | 20250102 | 110900 | 1744544190 | 13780 | 13770 | 13780 | 13750 | 743 |
| 508 | 20250102 | 110800 | 1734316590 | 13780 | 13750 | 13780 | 13750 | 835 |
| 509 | 20250102 | 110700 | 1722828130 | 13750 | 13710 | 13750 | 13710 | 1026 |
| 510 | 20250102 | 110600 | 1708727450 | 13710 | 13700 | 13720 | 13690 | 988 |
| 511 | 20250102 | 110500 | 1695191270 | 13720 | 13740 | 13770 | 13700 | 3247 |
| 512 | 20250102 | 110400 | 1650539000 | 13720 | 13770 | 13830 | 13680 | 5391 |
| 513 | 20250102 | 110300 | 1576256500 | 13790 | 13690 | 13790 | 13680 | 5347 |
| 514 | 20250102 | 110200 | 1502799000 | 13690 | 13670 | 13700 | 13670 | 4117 |
| 515 | 20250102 | 110100 | 1446417600 | 13610 | 13580 | 13680 | 13580 | 6754 |
| 516 | 20250102 | 110000 | 1354226390 | 13550 | 13520 | 13590 | 13520 | 1393 |
| 517 | 20250102 | 105900 | 1335334340 | 13530 | 13430 | 13530 | 13430 | 957 |
| 518 | 20250102 | 105800 | 1322400490 | 13430 | 13500 | 13520 | 13430 | 2718 |
| 519 | 20250102 | 105700 | 1285798870 | 13500 | 13520 | 13520 | 13480 | 551 |
| 520 | 20250102 | 105600 | 1278353990 | 13480 | 13580 | 13580 | 13470 | 1563 |
| 521 | 20250102 | 105500 | 1257242920 | 13580 | 13600 | 13600 | 13530 | 1177 |
| 522 | 20250102 | 105400 | 1241286000 | 13600 | 13600 | 13610 | 13580 | 2326 |
| 523 | 20250102 | 105300 | 1209656400 | 13590 | 13570 | 13600 | 13550 | 1114 |
| 524 | 20250102 | 105200 | 1194532750 | 13570 | 13570 | 13590 | 13550 | 717 |
| 525 | 20250102 | 105100 | 1184799240 | 13580 | 13530 | 13610 | 13520 | 3903 |
| 526 | 20250102 | 105000 | 1131861040 | 13540 | 13430 | 13540 | 13430 | 5805 |
| 527 | 20250102 | 104900 | 1053532870 | 13420 | 13440 | 13440 | 13420 | 468 |
| 528 | 20250102 | 104800 | 1047243050 | 13450 | 13380 | 13490 | 13380 | 3627 |
| 529 | 20250102 | 104700 | 998473880 | 13370 | 13330 | 13370 | 13300 | 1453 |
| 530 | 20250102 | 104600 | 979067010 | 13300 | 13350 | 13350 | 13300 | 1015 |
| 531 | 20250102 | 104500 | 965537970 | 13350 | 13370 | 13390 | 13350 | 2511 |
| 532 | 20250102 | 104400 | 931970630 | 13360 | 13390 | 13400 | 13350 | 1981 |
| 533 | 20250102 | 104300 | 905454810 | 13390 | 13290 | 13390 | 13280 | 5397 |
| 534 | 20250102 | 104200 | 833435390 | 13290 | 13150 | 13290 | 13150 | 7673 |
| 535 | 20250102 | 104100 | 731962870 | 13200 | 13120 | 13200 | 13120 | 739 |
| 536 | 20250102 | 104000 | 722218000 | 13120 | 13120 | 13180 | 13120 | 588 |
| 537 | 20250102 | 103900 | 714472320 | 13110 | 13150 | 13150 | 13110 | 41 |
| 538 | 20250102 | 103800 | 713933250 | 13100 | 13190 | 13190 | 13100 | 5840 |
| 539 | 20250102 | 103700 | 637310580 | 13120 | 13110 | 13180 | 13110 | 1167 |
| 540 | 20250102 | 103600 | 621943520 | 13150 | 13150 | 13170 | 13110 | 436 |
| 541 | 20250102 | 103500 | 616204160 | 13140 | 13120 | 13140 | 13110 | 2412 |
| 542 | 20250102 | 103400 | 584574900 | 13130 | 13120 | 13130 | 13120 | 455 |
| 543 | 20250102 | 103300 | 578604590 | 13130 | 13120 | 13130 | 13110 | 440 |
| 544 | 20250102 | 103200 | 572832840 | 13120 | 13100 | 13150 | 13100 | 2191 |
| 545 | 20250102 | 103100 | 544115510 | 13100 | 13120 | 13120 | 13100 | 878 |
| 546 | 20250102 | 103000 | 532607730 | 13120 | 13170 | 13180 | 13120 | 1277 |
| 547 | 20250102 | 102900 | 515837800 | 13170 | 13140 | 13170 | 13140 | 645 |
| 548 | 20250102 | 102800 | 507355800 | 13120 | 13140 | 13170 | 13120 | 695 |
| 549 | 20250102 | 102700 | 498213490 | 13140 | 13170 | 13180 | 13140 | 1082 |
| 550 | 20250102 | 102600 | 483974070 | 13170 | 13150 | 13170 | 13150 | 908 |
| 551 | 20250102 | 102500 | 472026940 | 13150 | 13080 | 13150 | 13080 | 1197 |
| 552 | 20250102 | 102400 | 456325850 | 13090 | 13070 | 13100 | 13070 | 380 |
| 553 | 20250102 | 102300 | 451356560 | 13090 | 13060 | 13090 | 13060 | 195 |
| 554 | 20250102 | 102200 | 448807580 | 13060 | 13060 | 13060 | 13060 | 208 |
| 555 | 20250102 | 102100 | 446091100 | 13060 | 13070 | 13080 | 13060 | 333 |
| 556 | 20250102 | 102000 | 441739850 | 13080 | 13090 | 13090 | 13080 | 264 |
| 557 | 20250102 | 101900 | 438284410 | 13130 | 13190 | 13190 | 13090 | 441 |
| 558 | 20250102 | 101800 | 432500440 | 13190 | 13190 | 13200 | 13130 | 3271 |
| 559 | 20250102 | 101700 | 389376470 | 13190 | 13130 | 13200 | 13130 | 1383 |
| 560 | 20250102 | 101600 | 371167560 | 13130 | 13080 | 13130 | 13070 | 1597 |
| 561 | 20250102 | 101500 | 350255120 | 13080 | 13060 | 13130 | 13050 | 378 |
| 562 | 20250102 | 101400 | 345310870 | 13070 | 13070 | 13110 | 13060 | 1946 |
| 563 | 20250102 | 101300 | 319863640 | 13070 | 12990 | 13070 | 12990 | 981 |
| 564 | 20250102 | 101200 | 307093390 | 12970 | 13050 | 13050 | 12970 | 728 |
| 565 | 20250102 | 101100 | 297633650 | 13050 | 13020 | 13200 | 12970 | 4278 |
| 566 | 20250102 | 101000 | 241762190 | 13020 | 12960 | 13200 | 12950 | 5715 |
| 567 | 20250102 | 100900 | 167379610 | 12960 | 12940 | 12960 | 12880 | 677 |
| 568 | 20250102 | 100800 | 158613420 | 12910 | 12910 | 12950 | 12840 | 1087 |
| 569 | 20250102 | 100700 | 144570320 | 12920 | 12860 | 12920 | 12850 | 4184 |
| 570 | 20250102 | 100600 | 90658420 | 12860 | 12810 | 12870 | 12810 | 781 |
| 571 | 20250102 | 100500 | 80619980 | 12850 | 12820 | 12850 | 12810 | 911 |
| 572 | 20250102 | 100400 | 68929610 | 12820 | 12780 | 12850 | 12780 | 1121 |
| 573 | 20250102 | 100300 | 54546070 | 12770 | 12770 | 12840 | 12770 | 130 |
| 574 | 20250102 | 100200 | 52883510 | 12770 | 12860 | 12860 | 12770 | 200 |
| 575 | 20250102 | 100100 | 50329420 | 12890 | 12950 | 12950 | 12760 | 1261 |
| 576 | 20250102 | 100000 | 34121510 | 12950 | 12730 | 12990 | 12730 | 2659 |