28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 184300 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 6526 |
| 3 | 20250102 | 184200 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 4 | 20250102 | 184100 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 5 | 20250102 | 184000 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 6 | 20250102 | 183900 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 7 | 20250102 | 183800 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 8 | 20250102 | 183700 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 9 | 20250102 | 183600 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 10 | 20250102 | 183500 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 11 | 20250102 | 183400 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 12 | 20250102 | 183300 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 13 | 20250102 | 183200 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 14 | 20250102 | 183100 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 15 | 20250102 | 183000 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 16 | 20250102 | 182900 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 17 | 20250102 | 182800 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 18 | 20250102 | 182700 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 19 | 20250102 | 182600 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 20 | 20250102 | 182500 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 21 | 20250102 | 182400 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 22 | 20250102 | 182300 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 23 | 20250102 | 182200 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 24 | 20250102 | 182100 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 25 | 20250102 | 182000 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 26 | 20250102 | 181900 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 27 | 20250102 | 181800 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 28 | 20250102 | 181700 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 29 | 20250102 | 181600 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 30 | 20250102 | 181500 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 31 | 20250102 | 181400 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 32 | 20250102 | 181300 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 6526 |
| 33 | 20250102 | 181200 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 34 | 20250102 | 181100 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 35 | 20250102 | 181000 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 36 | 20250102 | 180900 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 37 | 20250102 | 180800 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 38 | 20250102 | 180700 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 39 | 20250102 | 180600 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 40 | 20250102 | 180500 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 41 | 20250102 | 180400 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 42 | 20250102 | 180300 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 43 | 20250102 | 180200 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 44 | 20250102 | 180100 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 45 | 20250102 | 180000 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 46 | 20250102 | 175900 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 47 | 20250102 | 175800 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 48 | 20250102 | 175700 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 49 | 20250102 | 175600 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 50 | 20250102 | 175500 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 51 | 20250102 | 175400 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 52 | 20250102 | 175300 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 53 | 20250102 | 175200 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 54 | 20250102 | 175100 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 55 | 20250102 | 175000 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 56 | 20250102 | 174900 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 57 | 20250102 | 174800 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 58 | 20250102 | 174700 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 59 | 20250102 | 174600 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 60 | 20250102 | 174500 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 61 | 20250102 | 174400 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 62 | 20250102 | 174300 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 6526 |
| 63 | 20250102 | 174200 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 64 | 20250102 | 174100 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 65 | 20250102 | 174000 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 66 | 20250102 | 173900 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 67 | 20250102 | 173800 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 68 | 20250102 | 173700 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 69 | 20250102 | 173600 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 70 | 20250102 | 173500 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 71 | 20250102 | 173400 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 72 | 20250102 | 173300 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 73 | 20250102 | 173200 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 74 | 20250102 | 173100 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 75 | 20250102 | 173000 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 76 | 20250102 | 172900 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 77 | 20250102 | 172800 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 78 | 20250102 | 172700 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 79 | 20250102 | 172600 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 80 | 20250102 | 172500 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 81 | 20250102 | 172400 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 82 | 20250102 | 172300 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 83 | 20250102 | 172200 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 84 | 20250102 | 172100 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 85 | 20250102 | 172000 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 86 | 20250102 | 171900 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 87 | 20250102 | 171800 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 88 | 20250102 | 171700 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 89 | 20250102 | 171600 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 90 | 20250102 | 171500 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 91 | 20250102 | 171400 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 92 | 20250102 | 171300 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 6526 |
| 93 | 20250102 | 171200 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 94 | 20250102 | 171100 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 95 | 20250102 | 171000 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 96 | 20250102 | 170900 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 97 | 20250102 | 170800 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 98 | 20250102 | 170700 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 99 | 20250102 | 170600 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 100 | 20250102 | 170500 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 101 | 20250102 | 170400 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 102 | 20250102 | 170300 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 103 | 20250102 | 170200 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 104 | 20250102 | 170100 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 105 | 20250102 | 170000 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 106 | 20250102 | 165900 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 107 | 20250102 | 165800 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 108 | 20250102 | 165700 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 109 | 20250102 | 165600 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 110 | 20250102 | 165500 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 111 | 20250102 | 165400 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 112 | 20250102 | 165300 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 113 | 20250102 | 165200 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 114 | 20250102 | 165100 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 115 | 20250102 | 165000 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 116 | 20250102 | 164900 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 117 | 20250102 | 164800 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 118 | 20250102 | 164700 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 119 | 20250102 | 164600 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 120 | 20250102 | 164500 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 121 | 20250102 | 164400 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 122 | 20250102 | 164300 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 6526 |
| 123 | 20250102 | 164200 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 124 | 20250102 | 164100 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 125 | 20250102 | 164000 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 126 | 20250102 | 163900 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 127 | 20250102 | 163800 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 128 | 20250102 | 163700 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 129 | 20250102 | 163600 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 130 | 20250102 | 163500 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 131 | 20250102 | 163400 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 132 | 20250102 | 163300 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 133 | 20250102 | 163200 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 134 | 20250102 | 163100 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 135 | 20250102 | 163000 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 136 | 20250102 | 162900 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 137 | 20250102 | 162800 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 138 | 20250102 | 162700 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 139 | 20250102 | 162600 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 140 | 20250102 | 162500 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 141 | 20250102 | 162400 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 142 | 20250102 | 162300 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 143 | 20250102 | 162200 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 144 | 20250102 | 162100 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 145 | 20250102 | 162000 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 146 | 20250102 | 161900 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 147 | 20250102 | 161800 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 148 | 20250102 | 161700 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 149 | 20250102 | 161600 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 150 | 20250102 | 161500 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 151 | 20250102 | 161400 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 152 | 20250102 | 161300 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 6526 |
| 153 | 20250102 | 161200 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 154 | 20250102 | 161100 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 155 | 20250102 | 161000 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 156 | 20250102 | 160900 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 157 | 20250102 | 160800 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 158 | 20250102 | 160700 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 159 | 20250102 | 160600 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 160 | 20250102 | 160500 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 161 | 20250102 | 160400 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 162 | 20250102 | 160300 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 163 | 20250102 | 160200 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 164 | 20250102 | 160100 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 165 | 20250102 | 160000 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 166 | 20250102 | 155900 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 167 | 20250102 | 155800 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 168 | 20250102 | 155700 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 169 | 20250102 | 155600 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 170 | 20250102 | 155500 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 171 | 20250102 | 155400 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 172 | 20250102 | 155300 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 173 | 20250102 | 155200 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 174 | 20250102 | 155100 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 175 | 20250102 | 155000 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 176 | 20250102 | 154900 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 177 | 20250102 | 154800 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 178 | 20250102 | 154700 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 179 | 20250102 | 154600 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 180 | 20250102 | 154500 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 181 | 20250102 | 154400 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 182 | 20250102 | 154300 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 6526 |
| 183 | 20250102 | 154200 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 184 | 20250102 | 154100 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 185 | 20250102 | 154000 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 186 | 20250102 | 153900 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 187 | 20250102 | 153800 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 188 | 20250102 | 153700 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 189 | 20250102 | 153600 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 190 | 20250102 | 153500 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 191 | 20250102 | 153400 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 192 | 20250102 | 153300 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 193 | 20250102 | 153200 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 194 | 20250102 | 153100 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 195 | 20250102 | 153000 | 3400740050 | 20900 | 20900 | 20900 | 20900 | 6526 |
| 196 | 20250102 | 152900 | 3264346650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 197 | 20250102 | 152800 | 3264346650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 198 | 20250102 | 152700 | 3264346650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 199 | 20250102 | 152600 | 3264346650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 200 | 20250102 | 152500 | 3264346650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 201 | 20250102 | 152400 | 3264346650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 202 | 20250102 | 152300 | 3264346650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 203 | 20250102 | 152200 | 3264346650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 204 | 20250102 | 152100 | 3264346650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 205 | 20250102 | 152000 | 3264346650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 206 | 20250102 | 151900 | 3264346650 | 20900 | 20950 | 20950 | 20900 | 286 |
| 207 | 20250102 | 151800 | 3258367000 | 20900 | 20950 | 20950 | 20900 | 221 |
| 208 | 20250102 | 151700 | 3253739500 | 20900 | 20950 | 20950 | 20900 | 14 |
| 209 | 20250102 | 151600 | 3253446450 | 20950 | 20950 | 20950 | 20950 | 52 |
| 210 | 20250102 | 151500 | 3252357050 | 20900 | 20950 | 20950 | 20900 | 288 |
| 211 | 20250102 | 151400 | 3246336850 | 20950 | 20950 | 20950 | 20900 | 67 |
| 212 | 20250102 | 151300 | 3244934750 | 20900 | 20950 | 20950 | 20900 | 96 |
| 213 | 20250102 | 151200 | 3242925450 | 20900 | 20950 | 20950 | 20900 | 39 |
| 214 | 20250102 | 151100 | 3242109900 | 20950 | 20900 | 20950 | 20900 | 118 |
| 215 | 20250102 | 151000 | 3239643650 | 20950 | 20900 | 20950 | 20900 | 9 |
| 216 | 20250102 | 150900 | 3239455250 | 20950 | 20950 | 20950 | 20900 | 436 |
| 217 | 20250102 | 150800 | 3230326650 | 20950 | 20950 | 20950 | 20950 | 10 |
| 218 | 20250102 | 150700 | 3230117150 | 20950 | 21000 | 21000 | 20950 | 1623 |
| 219 | 20250102 | 150600 | 3196036600 | 21000 | 21000 | 21000 | 21000 | 56 |
| 220 | 20250102 | 150500 | 3194860600 | 21000 | 21000 | 21000 | 21000 | 65 |
| 221 | 20250102 | 150400 | 3193495600 | 20950 | 21000 | 21000 | 20950 | 13 |
| 222 | 20250102 | 150300 | 3193223100 | 21000 | 20950 | 21000 | 20950 | 325 |
| 223 | 20250102 | 150200 | 3186399100 | 20950 | 20950 | 20950 | 20950 | 20 |
| 224 | 20250102 | 150100 | 3185980100 | 20950 | 21000 | 21000 | 20950 | 513 |
| 225 | 20250102 | 150000 | 3175232150 | 21000 | 21000 | 21000 | 20950 | 53 |
| 226 | 20250102 | 145900 | 3174119650 | 20950 | 21000 | 21000 | 20950 | 311 |
| 227 | 20250102 | 145800 | 3167588700 | 21000 | 21000 | 21000 | 21000 | 27 |
| 228 | 20250102 | 145700 | 3167021700 | 21000 | 21000 | 21000 | 21000 | 37 |
| 229 | 20250102 | 145600 | 3166244700 | 21000 | 21000 | 21000 | 21000 | 97 |
| 230 | 20250102 | 145500 | 3164207700 | 21000 | 20950 | 21000 | 20950 | 467 |
| 231 | 20250102 | 145400 | 3154422650 | 21000 | 20950 | 21000 | 20950 | 61 |
| 232 | 20250102 | 145300 | 3153143200 | 21000 | 21000 | 21000 | 21000 | 30 |
| 233 | 20250102 | 145200 | 3152513200 | 21000 | 20950 | 21000 | 20950 | 121 |
| 234 | 20250102 | 145100 | 3149973250 | 21000 | 21000 | 21000 | 21000 | 27 |
| 235 | 20250102 | 145000 | 3149406250 | 21000 | 20950 | 21000 | 20950 | 141 |
| 236 | 20250102 | 144900 | 3146447450 | 20950 | 20950 | 21000 | 20950 | 38 |
| 237 | 20250102 | 144800 | 3145649950 | 21000 | 21000 | 21000 | 21000 | 98 |
| 238 | 20250102 | 144700 | 3143591950 | 21000 | 21000 | 21000 | 21000 | 27 |
| 239 | 20250102 | 144600 | 3143024950 | 21000 | 21000 | 21000 | 20950 | 192 |
| 240 | 20250102 | 144500 | 3138993950 | 21000 | 21000 | 21000 | 21000 | 27 |
| 241 | 20250102 | 144400 | 3138426950 | 21000 | 20950 | 21000 | 20900 | 168 |
| 242 | 20250102 | 144300 | 3134906150 | 20950 | 21000 | 21000 | 20900 | 117 |
| 243 | 20250102 | 144200 | 3132455000 | 21000 | 21000 | 21000 | 20950 | 101 |
| 244 | 20250102 | 144100 | 3130338900 | 21000 | 20900 | 21000 | 20900 | 4441 |
| 245 | 20250102 | 144000 | 3037351000 | 20900 | 20900 | 20900 | 20900 | 32 |
| 246 | 20250102 | 143900 | 3036682200 | 20900 | 20850 | 20900 | 20850 | 273 |
| 247 | 20250102 | 143800 | 3030985100 | 20900 | 20900 | 20900 | 20900 | 51 |
| 248 | 20250102 | 143700 | 3029919200 | 20900 | 20850 | 20900 | 20850 | 97 |
| 249 | 20250102 | 143600 | 3027895400 | 20900 | 20900 | 20900 | 20850 | 39 |
| 250 | 20250102 | 143500 | 3027080800 | 20900 | 20900 | 20900 | 20900 | 103 |
| 251 | 20250102 | 143400 | 3024928100 | 20900 | 20900 | 20900 | 20850 | 292 |
| 252 | 20250102 | 143300 | 3018832800 | 20900 | 20850 | 20900 | 20850 | 37 |
| 253 | 20250102 | 143200 | 3018060000 | 20850 | 20850 | 20900 | 20850 | 36 |
| 254 | 20250102 | 143100 | 3017308000 | 20850 | 20900 | 20900 | 20850 | 241 |
| 255 | 20250102 | 143000 | 3012278300 | 20850 | 20850 | 20900 | 20850 | 273 |
| 256 | 20250102 | 142900 | 3006579750 | 20850 | 20850 | 20900 | 20800 | 353 |
| 257 | 20250102 | 142800 | 2999213800 | 20850 | 20800 | 20900 | 20800 | 332 |
| 258 | 20250102 | 142700 | 2992293900 | 20850 | 20850 | 20850 | 20800 | 165 |
| 259 | 20250102 | 142600 | 2988854550 | 20850 | 20800 | 20850 | 20800 | 50 |
| 260 | 20250102 | 142500 | 2987813000 | 20850 | 20800 | 20850 | 20800 | 79 |
| 261 | 20250102 | 142400 | 2986168050 | 20800 | 20800 | 20850 | 20800 | 46 |
| 262 | 20250102 | 142300 | 2985209900 | 20800 | 20750 | 20800 | 20750 | 126 |
| 263 | 20250102 | 142200 | 2982591900 | 20800 | 20750 | 20800 | 20750 | 157 |
| 264 | 20250102 | 142100 | 2979328450 | 20800 | 20800 | 20800 | 20750 | 88 |
| 265 | 20250102 | 142000 | 2977499000 | 20750 | 20800 | 20800 | 20750 | 195 |
| 266 | 20250102 | 141900 | 2973445700 | 20750 | 20850 | 20850 | 20750 | 2299 |
| 267 | 20250102 | 141800 | 2925623650 | 20800 | 20800 | 20850 | 20800 | 1735 |
| 268 | 20250102 | 141700 | 2889480900 | 20800 | 20850 | 20850 | 20800 | 31 |
| 269 | 20250102 | 141600 | 2888836050 | 20850 | 20800 | 20850 | 20800 | 111 |
| 270 | 20250102 | 141500 | 2886523500 | 20800 | 20800 | 20800 | 20800 | 48 |
| 271 | 20250102 | 141400 | 2885525100 | 20800 | 20750 | 20850 | 20750 | 410 |
| 272 | 20250102 | 141300 | 2876997000 | 20800 | 20750 | 20800 | 20750 | 413 |
| 273 | 20250102 | 141200 | 2868409250 | 20750 | 20750 | 20750 | 20750 | 34 |
| 274 | 20250102 | 141100 | 2867703750 | 20750 | 20750 | 20800 | 20750 | 709 |
| 275 | 20250102 | 141000 | 2852991850 | 20700 | 20750 | 20750 | 20700 | 30 |
| 276 | 20250102 | 140900 | 2852370750 | 20750 | 20700 | 20750 | 20700 | 245 |
| 277 | 20250102 | 140800 | 2847289600 | 20750 | 20750 | 20750 | 20700 | 87 |
| 278 | 20250102 | 140700 | 2845487500 | 20750 | 20750 | 20750 | 20700 | 111 |
| 279 | 20250102 | 140600 | 2843185950 | 20750 | 20800 | 20800 | 20750 | 40 |
| 280 | 20250102 | 140500 | 2842355700 | 20750 | 20750 | 20800 | 20750 | 260 |
| 281 | 20250102 | 140400 | 2836957150 | 20700 | 20800 | 20800 | 20700 | 55 |
| 282 | 20250102 | 140300 | 2835818250 | 20800 | 20700 | 20800 | 20700 | 92 |
| 283 | 20250102 | 140200 | 2833906850 | 20750 | 20750 | 20750 | 20700 | 174 |
| 284 | 20250102 | 140100 | 2830298050 | 20700 | 20750 | 20750 | 20700 | 134 |
| 285 | 20250102 | 140000 | 2827518250 | 20750 | 20750 | 20750 | 20700 | 148 |
| 286 | 20250102 | 135900 | 2824451600 | 20700 | 20700 | 20700 | 20700 | 171 |
| 287 | 20250102 | 135800 | 2820911900 | 20700 | 20700 | 20750 | 20700 | 142 |
| 288 | 20250102 | 135700 | 2817972350 | 20700 | 20700 | 20750 | 20700 | 345 |
| 289 | 20250102 | 135600 | 2810823800 | 20700 | 20700 | 20700 | 20700 | 431 |
| 290 | 20250102 | 135500 | 2801902100 | 20650 | 20750 | 20800 | 20650 | 6856 |
| 291 | 20250102 | 135400 | 2660088500 | 20750 | 20750 | 20750 | 20750 | 144 |
| 292 | 20250102 | 135300 | 2657100500 | 20750 | 20750 | 20800 | 20750 | 122 |
| 293 | 20250102 | 135200 | 2654568500 | 20750 | 20750 | 20750 | 20750 | 133 |
| 294 | 20250102 | 135100 | 2651808750 | 20750 | 20750 | 20750 | 20750 | 126 |
| 295 | 20250102 | 135000 | 2649194250 | 20800 | 20750 | 20800 | 20750 | 464 |
| 296 | 20250102 | 134900 | 2639558550 | 20750 | 20750 | 20750 | 20750 | 25 |
| 297 | 20250102 | 134800 | 2639039800 | 20750 | 20800 | 20800 | 20750 | 261 |
| 298 | 20250102 | 134700 | 2633620050 | 20750 | 20750 | 20750 | 20750 | 80 |
| 299 | 20250102 | 134600 | 2631960050 | 20750 | 20750 | 20750 | 20750 | 347 |
| 300 | 20250102 | 134500 | 2624759800 | 20750 | 20750 | 20750 | 20700 | 221 |
| 301 | 20250102 | 134400 | 2620175100 | 20750 | 20750 | 20750 | 20700 | 231 |
| 302 | 20250102 | 134300 | 2615383550 | 20750 | 20750 | 20750 | 20750 | 495 |
| 303 | 20250102 | 134200 | 2605112300 | 20750 | 20750 | 20750 | 20700 | 144 |
| 304 | 20250102 | 134100 | 2602127150 | 20700 | 20800 | 20800 | 20700 | 215 |
| 305 | 20250102 | 134000 | 2597672300 | 20750 | 20750 | 20750 | 20750 | 104 |
| 306 | 20250102 | 133900 | 2595514300 | 20750 | 20750 | 20750 | 20700 | 289 |
| 307 | 20250102 | 133800 | 2589527750 | 20700 | 20750 | 20750 | 20700 | 101 |
| 308 | 20250102 | 133700 | 2587433900 | 20750 | 20750 | 20750 | 20700 | 267 |
| 309 | 20250102 | 133600 | 2581900500 | 20750 | 20750 | 20800 | 20750 | 160 |
| 310 | 20250102 | 133500 | 2578580400 | 20750 | 20750 | 20750 | 20700 | 269 |
| 311 | 20250102 | 133400 | 2573001250 | 20750 | 20750 | 20750 | 20700 | 110 |
| 312 | 20250102 | 133300 | 2570722150 | 20750 | 20750 | 20800 | 20750 | 563 |
| 313 | 20250102 | 133200 | 2559028950 | 20700 | 20700 | 20700 | 20700 | 180 |
| 314 | 20250102 | 133100 | 2555302950 | 20700 | 20750 | 20750 | 20700 | 81 |
| 315 | 20250102 | 133000 | 2553626150 | 20700 | 20700 | 20750 | 20700 | 205 |
| 316 | 20250102 | 132900 | 2549381600 | 20750 | 20700 | 20750 | 20700 | 188 |
| 317 | 20250102 | 132800 | 2545488450 | 20700 | 20750 | 20750 | 20700 | 7449 |
| 318 | 20250102 | 132700 | 2391228050 | 20750 | 20750 | 20800 | 20750 | 167 |
| 319 | 20250102 | 132600 | 2387762200 | 20750 | 20750 | 20800 | 20750 | 128 |
| 320 | 20250102 | 132500 | 2385106000 | 20750 | 20750 | 20750 | 20750 | 606 |
| 321 | 20250102 | 132400 | 2372531500 | 20750 | 20750 | 20750 | 20750 | 265 |
| 322 | 20250102 | 132300 | 2367032750 | 20750 | 20800 | 20800 | 20750 | 276 |
| 323 | 20250102 | 132200 | 2361300300 | 20800 | 20750 | 20800 | 20750 | 135 |
| 324 | 20250102 | 132100 | 2358499000 | 20800 | 20750 | 20800 | 20750 | 255 |
| 325 | 20250102 | 132000 | 2353205150 | 20800 | 20750 | 20800 | 20750 | 89 |
| 326 | 20250102 | 131900 | 2351354850 | 20750 | 20750 | 20750 | 20750 | 413 |
| 327 | 20250102 | 131800 | 2342785100 | 20750 | 20750 | 20750 | 20750 | 92 |
| 328 | 20250102 | 131700 | 2340876100 | 20750 | 20800 | 20800 | 20750 | 708 |
| 329 | 20250102 | 131600 | 2326166750 | 20750 | 20800 | 20800 | 20750 | 114 |
| 330 | 20250102 | 131500 | 2323801200 | 20750 | 20750 | 20750 | 20750 | 99 |
| 331 | 20250102 | 131400 | 2321746950 | 20750 | 20750 | 20800 | 20750 | 352 |
| 332 | 20250102 | 131300 | 2314437050 | 20750 | 20750 | 20750 | 20750 | 503 |
| 333 | 20250102 | 131200 | 2303999800 | 20750 | 20750 | 20750 | 20750 | 207 |
| 334 | 20250102 | 131100 | 2299704550 | 20750 | 20800 | 20800 | 20750 | 114 |
| 335 | 20250102 | 131000 | 2297336400 | 20750 | 20750 | 20800 | 20750 | 385 |
| 336 | 20250102 | 130900 | 2289340700 | 20750 | 20800 | 20800 | 20750 | 185 |
| 337 | 20250102 | 130800 | 2285495350 | 20750 | 20800 | 20800 | 20750 | 145 |
| 338 | 20250102 | 130700 | 2282486400 | 20750 | 20750 | 20800 | 20750 | 163 |
| 339 | 20250102 | 130600 | 2279103050 | 20750 | 20750 | 20750 | 20750 | 163 |
| 340 | 20250102 | 130500 | 2275720800 | 20750 | 20750 | 20800 | 20750 | 284 |
| 341 | 20250102 | 130400 | 2269825350 | 20750 | 20800 | 20800 | 20750 | 699 |
| 342 | 20250102 | 130300 | 2255291650 | 20750 | 20750 | 20800 | 20750 | 268 |
| 343 | 20250102 | 130200 | 2249727100 | 20750 | 20750 | 20750 | 20750 | 170 |
| 344 | 20250102 | 130100 | 2246199600 | 20750 | 20750 | 20800 | 20750 | 245 |
| 345 | 20250102 | 130000 | 2241113800 | 20750 | 20750 | 20800 | 20750 | 482 |
| 346 | 20250102 | 125900 | 2231100900 | 20800 | 20750 | 20800 | 20750 | 188 |
| 347 | 20250102 | 125800 | 2227199600 | 20750 | 20750 | 20800 | 20750 | 204 |
| 348 | 20250102 | 125700 | 2222966400 | 20750 | 20750 | 20800 | 20750 | 347 |
| 349 | 20250102 | 125600 | 2215757400 | 20750 | 20750 | 20750 | 20700 | 1133 |
| 350 | 20250102 | 125500 | 2192250300 | 20800 | 20750 | 20800 | 20750 | 315 |
| 351 | 20250102 | 125400 | 2185710600 | 20750 | 20750 | 20800 | 20750 | 166 |
| 352 | 20250102 | 125300 | 2182263300 | 20750 | 20750 | 20800 | 20750 | 376 |
| 353 | 20250102 | 125200 | 2174457050 | 20750 | 20800 | 20800 | 20750 | 528 |
| 354 | 20250102 | 125100 | 2163500850 | 20750 | 20750 | 20750 | 20750 | 141 |
| 355 | 20250102 | 125000 | 2160575100 | 20750 | 20750 | 20800 | 20750 | 276 |
| 356 | 20250102 | 124900 | 2154847600 | 20750 | 20800 | 20800 | 20700 | 1689 |
| 357 | 20250102 | 124800 | 2119807050 | 20800 | 20750 | 20800 | 20750 | 325 |
| 358 | 20250102 | 124700 | 2113059250 | 20750 | 20800 | 20800 | 20750 | 69 |
| 359 | 20250102 | 124600 | 2111626500 | 20750 | 20800 | 20800 | 20750 | 318 |
| 360 | 20250102 | 124500 | 2105021250 | 20750 | 20800 | 20800 | 20750 | 2974 |
| 361 | 20250102 | 124400 | 2043307250 | 20750 | 20800 | 20800 | 20750 | 338 |
| 362 | 20250102 | 124300 | 2036288950 | 20800 | 20800 | 20800 | 20750 | 473 |
| 363 | 20250102 | 124200 | 2026451400 | 20800 | 20750 | 20800 | 20750 | 1161 |
| 364 | 20250102 | 124100 | 2002354900 | 20750 | 20750 | 20850 | 20750 | 196 |
| 365 | 20250102 | 124000 | 1998283000 | 20800 | 20850 | 20850 | 20800 | 3122 |
| 366 | 20250102 | 123900 | 1933331250 | 20800 | 20800 | 20850 | 20800 | 174 |
| 367 | 20250102 | 123800 | 1929711900 | 20800 | 20800 | 20850 | 20800 | 198 |
| 368 | 20250102 | 123700 | 1925589900 | 20850 | 20800 | 20850 | 20800 | 326 |
| 369 | 20250102 | 123600 | 1918802000 | 20850 | 20800 | 20850 | 20800 | 166 |
| 370 | 20250102 | 123500 | 1915345350 | 20850 | 20800 | 20850 | 20800 | 240 |
| 371 | 20250102 | 123400 | 1910352850 | 20850 | 20850 | 20850 | 20800 | 338 |
| 372 | 20250102 | 123300 | 1903311300 | 20800 | 20850 | 20850 | 20800 | 555 |
| 373 | 20250102 | 123200 | 1891751800 | 20850 | 20800 | 20850 | 20800 | 91 |
| 374 | 20250102 | 123100 | 1889858200 | 20800 | 20850 | 20850 | 20800 | 469 |
| 375 | 20250102 | 123000 | 1880092300 | 20850 | 20850 | 20850 | 20800 | 232 |
| 376 | 20250102 | 122900 | 1875261700 | 20800 | 20800 | 20850 | 20800 | 166 |
| 377 | 20250102 | 122800 | 1871803950 | 20850 | 20850 | 20850 | 20800 | 314 |
| 378 | 20250102 | 122700 | 1865267900 | 20800 | 20850 | 20850 | 20800 | 200 |
| 379 | 20250102 | 122600 | 1861101550 | 20850 | 20800 | 20850 | 20800 | 288 |
| 380 | 20250102 | 122500 | 1855109450 | 20800 | 20800 | 20850 | 20800 | 150 |
| 381 | 20250102 | 122400 | 1851984850 | 20800 | 20800 | 20850 | 20800 | 201 |
| 382 | 20250102 | 122300 | 1847801550 | 20800 | 20850 | 20850 | 20800 | 314 |
| 383 | 20250102 | 122200 | 1841259500 | 20800 | 20800 | 20850 | 20800 | 229 |
| 384 | 20250102 | 122100 | 1836496000 | 20800 | 20800 | 20850 | 20800 | 246 |
| 385 | 20250102 | 122000 | 1831375550 | 20800 | 20850 | 20850 | 20800 | 183 |
| 386 | 20250102 | 121900 | 1827567850 | 20800 | 20800 | 20850 | 20800 | 314 |
| 387 | 20250102 | 121800 | 1821033400 | 20800 | 20850 | 20850 | 20800 | 109 |
| 388 | 20250102 | 121700 | 1818762050 | 20850 | 20850 | 20850 | 20800 | 283 |
| 389 | 20250102 | 121600 | 1812870950 | 20800 | 20800 | 20850 | 20800 | 271 |
| 390 | 20250102 | 121500 | 1807234000 | 20850 | 20850 | 20850 | 20800 | 274 |
| 391 | 20250102 | 121400 | 1801531050 | 20800 | 20800 | 20850 | 20800 | 128 |
| 392 | 20250102 | 121300 | 1798867250 | 20800 | 20800 | 20850 | 20800 | 211 |
| 393 | 20250102 | 121200 | 1794478300 | 20800 | 20850 | 20900 | 20800 | 1072 |
| 394 | 20250102 | 121100 | 1772128500 | 20800 | 20850 | 20850 | 20800 | 250 |
| 395 | 20250102 | 121000 | 1766926400 | 20800 | 20800 | 20850 | 20800 | 237 |
| 396 | 20250102 | 120900 | 1761996300 | 20800 | 20850 | 20850 | 20800 | 288 |
| 397 | 20250102 | 120800 | 1755997900 | 20850 | 20800 | 20850 | 20800 | 395 |
| 398 | 20250102 | 120700 | 1747781600 | 20800 | 20850 | 20850 | 20800 | 111 |
| 399 | 20250102 | 120600 | 1745470300 | 20850 | 20850 | 20850 | 20800 | 446 |
| 400 | 20250102 | 120500 | 1736182600 | 20850 | 20850 | 20850 | 20800 | 1157 |
| 401 | 20250102 | 120400 | 1712060250 | 20850 | 20850 | 20900 | 20850 | 283 |
| 402 | 20250102 | 120300 | 1706159600 | 20850 | 20900 | 20900 | 20850 | 183 |
| 403 | 20250102 | 120200 | 1702341100 | 20850 | 20850 | 20900 | 20850 | 193 |
| 404 | 20250102 | 120100 | 1698316100 | 20900 | 20850 | 20900 | 20850 | 107 |
| 405 | 20250102 | 120000 | 1696084950 | 20850 | 20900 | 20900 | 20850 | 363 |
| 406 | 20250102 | 115900 | 1688508350 | 20850 | 20850 | 20900 | 20850 | 349 |
| 407 | 20250102 | 115800 | 1681228850 | 20850 | 20850 | 20900 | 20850 | 294 |
| 408 | 20250102 | 115700 | 1675094950 | 20850 | 20850 | 20850 | 20850 | 425 |
| 409 | 20250102 | 115600 | 1666233700 | 20850 | 20850 | 20850 | 20850 | 77 |
| 410 | 20250102 | 115500 | 1664628250 | 20850 | 20800 | 20850 | 20800 | 426 |
| 411 | 20250102 | 115400 | 1655755550 | 20850 | 20800 | 20850 | 20800 | 399 |
| 412 | 20250102 | 115300 | 1647442900 | 20850 | 20850 | 20850 | 20800 | 338 |
| 413 | 20250102 | 115200 | 1640404850 | 20800 | 20800 | 20850 | 20800 | 287 |
| 414 | 20250102 | 115100 | 1634426750 | 20800 | 20850 | 20850 | 20800 | 301 |
| 415 | 20250102 | 115000 | 1628159800 | 20800 | 20800 | 20850 | 20800 | 170 |
| 416 | 20250102 | 114900 | 1624621700 | 20800 | 20850 | 20850 | 20800 | 333 |
| 417 | 20250102 | 114800 | 1617688400 | 20800 | 20850 | 20850 | 20800 | 358 |
| 418 | 20250102 | 114700 | 1610231900 | 20800 | 20800 | 20850 | 20800 | 258 |
| 419 | 20250102 | 114600 | 1604862950 | 20800 | 20800 | 20800 | 20800 | 175 |
| 420 | 20250102 | 114500 | 1601222950 | 20800 | 20800 | 20800 | 20750 | 148 |
| 421 | 20250102 | 114400 | 1598145100 | 20800 | 20800 | 20850 | 20750 | 452 |
| 422 | 20250102 | 114300 | 1588749150 | 20800 | 20800 | 20800 | 20750 | 2204 |
| 423 | 20250102 | 114200 | 1542914500 | 20750 | 20850 | 20850 | 20750 | 1297 |
| 424 | 20250102 | 114100 | 1515944150 | 20800 | 20850 | 20850 | 20800 | 368 |
| 425 | 20250102 | 114000 | 1508283750 | 20800 | 20800 | 20850 | 20800 | 303 |
| 426 | 20250102 | 113900 | 1501979900 | 20800 | 20850 | 20850 | 20800 | 198 |
| 427 | 20250102 | 113800 | 1497855250 | 20800 | 20800 | 20850 | 20800 | 204 |
| 428 | 20250102 | 113700 | 1493611400 | 20800 | 20800 | 20850 | 20800 | 422 |
| 429 | 20250102 | 113600 | 1484831750 | 20850 | 20800 | 20850 | 20800 | 215 |
| 430 | 20250102 | 113500 | 1480356200 | 20800 | 20800 | 20850 | 20800 | 201 |
| 431 | 20250102 | 113400 | 1476175350 | 20800 | 20800 | 20850 | 20800 | 166 |
| 432 | 20250102 | 113300 | 1472718700 | 20800 | 20850 | 20850 | 20800 | 210 |
| 433 | 20250102 | 113200 | 1468345550 | 20800 | 20800 | 20850 | 20800 | 226 |
| 434 | 20250102 | 113100 | 1463639100 | 20850 | 20800 | 20850 | 20800 | 353 |
| 435 | 20250102 | 113000 | 1456289950 | 20850 | 20850 | 20900 | 20850 | 1270 |
| 436 | 20250102 | 112900 | 1429810400 | 20850 | 20850 | 20900 | 20850 | 446 |
| 437 | 20250102 | 112800 | 1420501300 | 20850 | 20850 | 20900 | 20850 | 442 |
| 438 | 20250102 | 112700 | 1411270500 | 20850 | 20850 | 20900 | 20850 | 197 |
| 439 | 20250102 | 112600 | 1407162300 | 20900 | 20850 | 20900 | 20850 | 412 |
| 440 | 20250102 | 112500 | 1398570450 | 20850 | 20850 | 20900 | 20850 | 448 |
| 441 | 20250102 | 112400 | 1389214350 | 20850 | 20800 | 20900 | 20800 | 650 |
| 442 | 20250102 | 112300 | 1375659050 | 20850 | 20800 | 20850 | 20800 | 117 |
| 443 | 20250102 | 112200 | 1373224150 | 20800 | 20850 | 20850 | 20800 | 181 |
| 444 | 20250102 | 112100 | 1369458500 | 20800 | 20850 | 20850 | 20800 | 851 |
| 445 | 20250102 | 112000 | 1351724550 | 20850 | 20850 | 20850 | 20800 | 481 |
| 446 | 20250102 | 111900 | 1341718950 | 20850 | 20850 | 20850 | 20800 | 372 |
| 447 | 20250102 | 111800 | 1333965850 | 20800 | 20900 | 20900 | 20800 | 1718 |
| 448 | 20250102 | 111700 | 1298152750 | 20850 | 20850 | 20900 | 20800 | 1677 |
| 449 | 20250102 | 111600 | 1263143200 | 20850 | 20850 | 20850 | 20800 | 997 |
| 450 | 20250102 | 111500 | 1242398000 | 20850 | 20900 | 20900 | 20800 | 2583 |
| 451 | 20250102 | 111400 | 1188601450 | 20850 | 20850 | 20900 | 20800 | 1604 |
| 452 | 20250102 | 111300 | 1155225800 | 20850 | 20950 | 20950 | 20850 | 6559 |
| 453 | 20250102 | 111200 | 1018117500 | 20950 | 20950 | 21000 | 20950 | 79 |
| 454 | 20250102 | 111100 | 1016462050 | 21000 | 21000 | 21000 | 20950 | 231 |
| 455 | 20250102 | 111000 | 1011616700 | 20950 | 20950 | 21000 | 20950 | 1210 |
| 456 | 20250102 | 110900 | 986211600 | 20950 | 21000 | 21000 | 20950 | 300 |
| 457 | 20250102 | 110800 | 979922600 | 21000 | 20950 | 21000 | 20950 | 283 |
| 458 | 20250102 | 110700 | 973981000 | 20950 | 20950 | 21000 | 20950 | 1597 |
| 459 | 20250102 | 110600 | 940456000 | 20950 | 20950 | 21000 | 20950 | 219 |
| 460 | 20250102 | 110500 | 935867500 | 20950 | 21000 | 21000 | 20950 | 328 |
| 461 | 20250102 | 110400 | 928980850 | 21050 | 21000 | 21050 | 21000 | 868 |
| 462 | 20250102 | 110300 | 910752400 | 21000 | 21050 | 21050 | 20950 | 2885 |
| 463 | 20250102 | 110200 | 850163250 | 21050 | 21050 | 21050 | 21000 | 247 |
| 464 | 20250102 | 110100 | 844974550 | 21050 | 21100 | 21100 | 21000 | 3598 |
| 465 | 20250102 | 110000 | 769258150 | 21100 | 21100 | 21100 | 21050 | 288 |
| 466 | 20250102 | 105900 | 763185800 | 21150 | 21100 | 21200 | 21050 | 1148 |
| 467 | 20250102 | 105800 | 738889950 | 21050 | 21100 | 21150 | 21050 | 2249 |
| 468 | 20250102 | 105700 | 691432650 | 21100 | 21100 | 21150 | 21100 | 240 |
| 469 | 20250102 | 105600 | 686368100 | 21100 | 21150 | 21150 | 21100 | 348 |
| 470 | 20250102 | 105500 | 679009150 | 21100 | 21100 | 21150 | 21100 | 546 |
| 471 | 20250102 | 105400 | 667485400 | 21100 | 21150 | 21200 | 21100 | 455 |
| 472 | 20250102 | 105300 | 657864150 | 21200 | 21100 | 21200 | 21100 | 228 |
| 473 | 20250102 | 105200 | 653044400 | 21150 | 21150 | 21200 | 21100 | 117 |
| 474 | 20250102 | 105100 | 650570050 | 21100 | 21150 | 21150 | 21100 | 199 |
| 475 | 20250102 | 105000 | 646362300 | 21150 | 21200 | 21200 | 21150 | 78 |
| 476 | 20250102 | 104900 | 644712050 | 21200 | 21150 | 21200 | 21100 | 1861 |
| 477 | 20250102 | 104800 | 605278350 | 21100 | 21150 | 21200 | 21100 | 545 |
| 478 | 20250102 | 104700 | 593760100 | 21200 | 21150 | 21200 | 21150 | 38 |
| 479 | 20250102 | 104600 | 592954700 | 21200 | 21200 | 21250 | 21150 | 1926 |
| 480 | 20250102 | 104500 | 552126100 | 21200 | 21250 | 21300 | 21200 | 598 |
| 481 | 20250102 | 104400 | 539423450 | 21350 | 21250 | 21350 | 21250 | 23 |
| 482 | 20250102 | 104300 | 538934400 | 21250 | 21300 | 21350 | 21250 | 180 |
| 483 | 20250102 | 104200 | 535102050 | 21300 | 21250 | 21300 | 21250 | 94 |
| 484 | 20250102 | 104100 | 533101100 | 21250 | 21350 | 21350 | 21250 | 65 |
| 485 | 20250102 | 104000 | 531719150 | 21350 | 21300 | 21350 | 21250 | 92 |
| 486 | 20250102 | 103900 | 529762300 | 21300 | 21350 | 21350 | 21250 | 282 |
| 487 | 20250102 | 103800 | 523756700 | 21350 | 21350 | 21350 | 21350 | 321 |
| 488 | 20250102 | 103700 | 516903350 | 21350 | 21300 | 21350 | 21250 | 311 |
| 489 | 20250102 | 103600 | 510281900 | 21300 | 21300 | 21350 | 21250 | 637 |
| 490 | 20250102 | 103500 | 496716800 | 21200 | 21300 | 21300 | 21200 | 1277 |
| 491 | 20250102 | 103400 | 469555050 | 21350 | 21350 | 21350 | 21000 | 7372 |
| 492 | 20250102 | 103300 | 313783550 | 21350 | 21400 | 21400 | 21350 | 3 |
| 493 | 20250102 | 103200 | 313719400 | 21400 | 21400 | 21400 | 21400 | 18 |
| 494 | 20250102 | 103100 | 313334200 | 21400 | 21450 | 21450 | 21350 | 23 |
| 495 | 20250102 | 103000 | 312842000 | 21400 | 21450 | 21500 | 21350 | 1356 |
| 496 | 20250102 | 102900 | 283822100 | 21450 | 21400 | 21450 | 21400 | 262 |
| 497 | 20250102 | 102800 | 278202250 | 21400 | 21500 | 21500 | 21300 | 3151 |
| 498 | 20250102 | 102700 | 210921450 | 21500 | 21550 | 21550 | 21500 | 29 |
| 499 | 20250102 | 102600 | 210297500 | 21550 | 21500 | 21550 | 21500 | 24 |
| 500 | 20250102 | 102500 | 209781400 | 21500 | 21500 | 21500 | 21450 | 17 |
| 501 | 20250102 | 102400 | 209416000 | 21500 | 21500 | 21600 | 21500 | 359 |
| 502 | 20250102 | 102300 | 201694400 | 21500 | 21500 | 21500 | 21450 | 180 |
| 503 | 20250102 | 102200 | 197826700 | 21500 | 21600 | 21600 | 21500 | 69 |
| 504 | 20250102 | 102100 | 196343000 | 21600 | 21500 | 21600 | 21500 | 47 |
| 505 | 20250102 | 102000 | 195330000 | 21550 | 21400 | 21600 | 21400 | 257 |
| 506 | 20250102 | 101900 | 189788750 | 21400 | 21450 | 21500 | 21400 | 249 |
| 507 | 20250102 | 101800 | 184441150 | 21450 | 21500 | 21500 | 21400 | 241 |
| 508 | 20250102 | 101700 | 179271800 | 21500 | 21500 | 21500 | 21500 | 106 |
| 509 | 20250102 | 101600 | 176992800 | 21600 | 21450 | 21600 | 21400 | 1119 |
| 510 | 20250102 | 101500 | 152945700 | 21350 | 21400 | 21450 | 21350 | 460 |
| 511 | 20250102 | 101400 | 143121200 | 21450 | 21400 | 21450 | 21350 | 203 |
| 512 | 20250102 | 101300 | 138776550 | 21350 | 21400 | 21400 | 21350 | 854 |
| 513 | 20250102 | 101200 | 120526800 | 21400 | 21450 | 21500 | 21400 | 106 |
| 514 | 20250102 | 101100 | 118256650 | 21400 | 21450 | 21450 | 21400 | 52 |
| 515 | 20250102 | 101000 | 117141350 | 21450 | 21400 | 21450 | 21400 | 633 |
| 516 | 20250102 | 100900 | 103565150 | 21450 | 21450 | 21450 | 21400 | 644 |
| 517 | 20250102 | 100800 | 89756350 | 21500 | 21500 | 21500 | 21450 | 77 |
| 518 | 20250102 | 100700 | 88103900 | 21500 | 21500 | 21500 | 21450 | 66 |
| 519 | 20250102 | 100600 | 86685750 | 21500 | 21550 | 21550 | 21500 | 1250 |
| 520 | 20250102 | 100500 | 59810150 | 21500 | 21650 | 21650 | 21500 | 562 |
| 521 | 20250102 | 100400 | 47696800 | 21600 | 21600 | 21600 | 21550 | 475 |
| 522 | 20250102 | 100300 | 37442250 | 21600 | 21600 | 21600 | 21550 | 651 |
| 523 | 20250102 | 100200 | 23385850 | 21700 | 21650 | 21700 | 21600 | 247 |
| 524 | 20250102 | 100100 | 18040650 | 21650 | 21650 | 21700 | 21650 | 201 |
| 525 | 20250102 | 100000 | 13688650 | 21700 | 21700 | 21750 | 21650 | 630 |