30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 192700 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 7600 |
| 3 | 20250102 | 192600 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 4 | 20250102 | 192500 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 5 | 20250102 | 192400 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 6 | 20250102 | 192300 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 7 | 20250102 | 192200 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 8 | 20250102 | 192100 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 9 | 20250102 | 192000 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 10 | 20250102 | 191900 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 11 | 20250102 | 191800 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 12 | 20250102 | 191700 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 13 | 20250102 | 191600 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 14 | 20250102 | 191500 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 15 | 20250102 | 191400 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 16 | 20250102 | 191300 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 17 | 20250102 | 191200 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 18 | 20250102 | 191100 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 19 | 20250102 | 191000 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 20 | 20250102 | 190900 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 21 | 20250102 | 190800 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 22 | 20250102 | 190700 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 23 | 20250102 | 190600 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 24 | 20250102 | 190500 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 25 | 20250102 | 190400 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 26 | 20250102 | 190300 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 27 | 20250102 | 190200 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 28 | 20250102 | 190100 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 29 | 20250102 | 190000 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 30 | 20250102 | 185900 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 31 | 20250102 | 185800 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 32 | 20250102 | 185700 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 7600 |
| 33 | 20250102 | 185600 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 34 | 20250102 | 185500 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 35 | 20250102 | 185400 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 36 | 20250102 | 185300 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 37 | 20250102 | 185200 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 38 | 20250102 | 185100 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 39 | 20250102 | 185000 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 40 | 20250102 | 184900 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 41 | 20250102 | 184800 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 42 | 20250102 | 184700 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 43 | 20250102 | 184600 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 44 | 20250102 | 184500 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 45 | 20250102 | 184400 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 46 | 20250102 | 184300 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 47 | 20250102 | 184200 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 48 | 20250102 | 184100 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 49 | 20250102 | 184000 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 50 | 20250102 | 183900 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 51 | 20250102 | 183800 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 52 | 20250102 | 183700 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 53 | 20250102 | 183600 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 54 | 20250102 | 183500 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 55 | 20250102 | 183400 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 56 | 20250102 | 183300 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 57 | 20250102 | 183200 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 58 | 20250102 | 183100 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 59 | 20250102 | 183000 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 60 | 20250102 | 182900 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 61 | 20250102 | 182800 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 62 | 20250102 | 182700 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 7600 |
| 63 | 20250102 | 182600 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 64 | 20250102 | 182500 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 65 | 20250102 | 182400 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 66 | 20250102 | 182300 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 67 | 20250102 | 182200 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 68 | 20250102 | 182100 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 69 | 20250102 | 182000 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 70 | 20250102 | 181900 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 71 | 20250102 | 181800 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 72 | 20250102 | 181700 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 73 | 20250102 | 181600 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 74 | 20250102 | 181500 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 75 | 20250102 | 181400 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 76 | 20250102 | 181300 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 77 | 20250102 | 181200 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 78 | 20250102 | 181100 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 79 | 20250102 | 181000 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 80 | 20250102 | 180900 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 81 | 20250102 | 180800 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 82 | 20250102 | 180700 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 83 | 20250102 | 180600 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 84 | 20250102 | 180500 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 85 | 20250102 | 180400 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 86 | 20250102 | 180300 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 87 | 20250102 | 180200 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 88 | 20250102 | 180100 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 89 | 20250102 | 180000 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 90 | 20250102 | 175900 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 91 | 20250102 | 175800 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 92 | 20250102 | 175700 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 7600 |
| 93 | 20250102 | 175600 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 94 | 20250102 | 175500 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 95 | 20250102 | 175400 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 96 | 20250102 | 175300 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 97 | 20250102 | 175200 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 98 | 20250102 | 175100 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 99 | 20250102 | 175000 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 100 | 20250102 | 174900 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 101 | 20250102 | 174800 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 102 | 20250102 | 174700 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 103 | 20250102 | 174600 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 104 | 20250102 | 174500 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 105 | 20250102 | 174400 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 106 | 20250102 | 174300 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 107 | 20250102 | 174200 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 108 | 20250102 | 174100 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 109 | 20250102 | 174000 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 110 | 20250102 | 173900 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 111 | 20250102 | 173800 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 112 | 20250102 | 173700 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 113 | 20250102 | 173600 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 114 | 20250102 | 173500 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 115 | 20250102 | 173400 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 116 | 20250102 | 173300 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 117 | 20250102 | 173200 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 118 | 20250102 | 173100 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 119 | 20250102 | 173000 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 120 | 20250102 | 172900 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 121 | 20250102 | 172800 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 122 | 20250102 | 172700 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 7600 |
| 123 | 20250102 | 172600 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 124 | 20250102 | 172500 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 125 | 20250102 | 172400 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 126 | 20250102 | 172300 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 127 | 20250102 | 172200 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 128 | 20250102 | 172100 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 129 | 20250102 | 172000 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 130 | 20250102 | 171900 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 131 | 20250102 | 171800 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 132 | 20250102 | 171700 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 133 | 20250102 | 171600 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 134 | 20250102 | 171500 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 135 | 20250102 | 171400 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 136 | 20250102 | 171300 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 137 | 20250102 | 171200 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 138 | 20250102 | 171100 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 139 | 20250102 | 171000 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 140 | 20250102 | 170900 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 141 | 20250102 | 170800 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 142 | 20250102 | 170700 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 143 | 20250102 | 170600 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 144 | 20250102 | 170500 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 145 | 20250102 | 170400 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 146 | 20250102 | 170300 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 147 | 20250102 | 170200 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 148 | 20250102 | 170100 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 149 | 20250102 | 170000 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 150 | 20250102 | 165900 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 151 | 20250102 | 165800 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 152 | 20250102 | 165700 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 7600 |
| 153 | 20250102 | 165600 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 154 | 20250102 | 165500 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 155 | 20250102 | 165400 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 156 | 20250102 | 165300 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 157 | 20250102 | 165200 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 158 | 20250102 | 165100 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 159 | 20250102 | 165000 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 160 | 20250102 | 164900 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 161 | 20250102 | 164800 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 162 | 20250102 | 164700 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 163 | 20250102 | 164600 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 164 | 20250102 | 164500 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 165 | 20250102 | 164400 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 166 | 20250102 | 164300 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 167 | 20250102 | 164200 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 168 | 20250102 | 164100 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 169 | 20250102 | 164000 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 170 | 20250102 | 163900 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 171 | 20250102 | 163800 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 172 | 20250102 | 163700 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 173 | 20250102 | 163600 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 174 | 20250102 | 163500 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 175 | 20250102 | 163400 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 176 | 20250102 | 163300 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 177 | 20250102 | 163200 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 178 | 20250102 | 163100 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 179 | 20250102 | 163000 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 180 | 20250102 | 162900 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 181 | 20250102 | 162800 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 182 | 20250102 | 162700 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 7600 |
| 183 | 20250102 | 162600 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 184 | 20250102 | 162500 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 185 | 20250102 | 162400 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 186 | 20250102 | 162300 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 187 | 20250102 | 162200 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 188 | 20250102 | 162100 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 189 | 20250102 | 162000 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 190 | 20250102 | 161900 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 191 | 20250102 | 161800 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 192 | 20250102 | 161700 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 193 | 20250102 | 161600 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 194 | 20250102 | 161500 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 195 | 20250102 | 161400 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 196 | 20250102 | 161300 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 197 | 20250102 | 161200 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 198 | 20250102 | 161100 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 199 | 20250102 | 161000 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 200 | 20250102 | 160900 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 201 | 20250102 | 160800 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 202 | 20250102 | 160700 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 203 | 20250102 | 160600 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 204 | 20250102 | 160500 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 205 | 20250102 | 160400 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 206 | 20250102 | 160300 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 207 | 20250102 | 160200 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 208 | 20250102 | 160100 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 209 | 20250102 | 160000 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 210 | 20250102 | 155900 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 211 | 20250102 | 155800 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 212 | 20250102 | 155700 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 7600 |
| 213 | 20250102 | 155600 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 214 | 20250102 | 155500 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 215 | 20250102 | 155400 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 216 | 20250102 | 155300 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 217 | 20250102 | 155200 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 218 | 20250102 | 155100 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 219 | 20250102 | 155000 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 220 | 20250102 | 154900 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 221 | 20250102 | 154800 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 222 | 20250102 | 154700 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 223 | 20250102 | 154600 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 224 | 20250102 | 154500 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 225 | 20250102 | 154400 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 226 | 20250102 | 154300 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 227 | 20250102 | 154200 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 228 | 20250102 | 154100 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 229 | 20250102 | 154000 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 230 | 20250102 | 153900 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 231 | 20250102 | 153800 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 232 | 20250102 | 153700 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 233 | 20250102 | 153600 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 234 | 20250102 | 153500 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 235 | 20250102 | 153400 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 236 | 20250102 | 153300 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 237 | 20250102 | 153200 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 238 | 20250102 | 153100 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 0 |
| 239 | 20250102 | 153000 | 10713540000 | 40100 | 40100 | 40100 | 40100 | 7600 |
| 240 | 20250102 | 152900 | 10408780000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 241 | 20250102 | 152800 | 10408780000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 242 | 20250102 | 152700 | 10408780000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 243 | 20250102 | 152600 | 10408780000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 244 | 20250102 | 152500 | 10408780000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 245 | 20250102 | 152400 | 10408780000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 246 | 20250102 | 152300 | 10408780000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 247 | 20250102 | 152200 | 10408780000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 248 | 20250102 | 152100 | 10408780000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 249 | 20250102 | 152000 | 10408780000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 250 | 20250102 | 151900 | 10408780000 | 40200 | 40200 | 40200 | 40150 | 165 |
| 251 | 20250102 | 151800 | 10402147750 | 40200 | 40250 | 40250 | 40200 | 201 |
| 252 | 20250102 | 151700 | 10394067300 | 40250 | 40250 | 40250 | 40200 | 288 |
| 253 | 20250102 | 151600 | 10382486650 | 40250 | 40250 | 40250 | 40200 | 42 |
| 254 | 20250102 | 151500 | 10380796900 | 40200 | 40200 | 40250 | 40200 | 1194 |
| 255 | 20250102 | 151400 | 10332794200 | 40200 | 40200 | 40250 | 40150 | 1087 |
| 256 | 20250102 | 151300 | 10289096300 | 40200 | 40200 | 40250 | 40200 | 1211 |
| 257 | 20250102 | 151200 | 10240413250 | 40200 | 40200 | 40250 | 40200 | 707 |
| 258 | 20250102 | 151100 | 10211991400 | 40250 | 40200 | 40250 | 40150 | 1858 |
| 259 | 20250102 | 151000 | 10137305500 | 40200 | 40150 | 40200 | 40150 | 136 |
| 260 | 20250102 | 150900 | 10131838400 | 40150 | 40150 | 40200 | 40150 | 1043 |
| 261 | 20250102 | 150800 | 10089955250 | 40150 | 40200 | 40200 | 40150 | 103 |
| 262 | 20250102 | 150700 | 10085814700 | 40200 | 40200 | 40200 | 40150 | 568 |
| 263 | 20250102 | 150600 | 10062981150 | 40200 | 40150 | 40200 | 40150 | 1131 |
| 264 | 20250102 | 150500 | 10017550850 | 40150 | 40200 | 40200 | 40150 | 1675 |
| 265 | 20250102 | 150400 | 9950297000 | 40200 | 40200 | 40200 | 40200 | 565 |
| 266 | 20250102 | 150300 | 9927584000 | 40150 | 40200 | 40200 | 40150 | 153 |
| 267 | 20250102 | 150200 | 9921439050 | 40200 | 40200 | 40200 | 40200 | 114 |
| 268 | 20250102 | 150100 | 9916856250 | 40200 | 40200 | 40200 | 40150 | 114 |
| 269 | 20250102 | 150000 | 9912273850 | 40200 | 40200 | 40250 | 40150 | 599 |
| 270 | 20250102 | 145900 | 9888194050 | 40150 | 40150 | 40250 | 40150 | 2598 |
| 271 | 20250102 | 145800 | 9783752900 | 40200 | 40200 | 40200 | 40150 | 60 |
| 272 | 20250102 | 145700 | 9781341000 | 40150 | 40200 | 40200 | 40150 | 1053 |
| 273 | 20250102 | 145600 | 9739026450 | 40200 | 40200 | 40200 | 40150 | 558 |
| 274 | 20250102 | 145500 | 9716594900 | 40200 | 40200 | 40200 | 40150 | 314 |
| 275 | 20250102 | 145400 | 9703973650 | 40200 | 40200 | 40200 | 40150 | 119 |
| 276 | 20250102 | 145300 | 9699190050 | 40200 | 40150 | 40200 | 40150 | 1022 |
| 277 | 20250102 | 145200 | 9658105750 | 40200 | 40200 | 40200 | 40150 | 1375 |
| 278 | 20250102 | 145100 | 9602840800 | 40250 | 40250 | 40300 | 40200 | 1100 |
| 279 | 20250102 | 145000 | 9558567750 | 40300 | 40300 | 40300 | 40250 | 356 |
| 280 | 20250102 | 144900 | 9544226100 | 40300 | 40250 | 40300 | 40250 | 442 |
| 281 | 20250102 | 144800 | 9526417650 | 40250 | 40250 | 40300 | 40250 | 1165 |
| 282 | 20250102 | 144700 | 9479526100 | 40300 | 40300 | 40300 | 40250 | 182 |
| 283 | 20250102 | 144600 | 9472194050 | 40300 | 40300 | 40350 | 40250 | 1125 |
| 284 | 20250102 | 144500 | 9426855700 | 40300 | 40350 | 40350 | 40300 | 214 |
| 285 | 20250102 | 144400 | 9418231300 | 40350 | 40300 | 40350 | 40300 | 21 |
| 286 | 20250102 | 144300 | 9417384800 | 40350 | 40350 | 40350 | 40300 | 8 |
| 287 | 20250102 | 144200 | 9417062050 | 40300 | 40300 | 40350 | 40300 | 139 |
| 288 | 20250102 | 144100 | 9411460200 | 40300 | 40300 | 40350 | 40300 | 164 |
| 289 | 20250102 | 144000 | 9404850800 | 40350 | 40300 | 40350 | 40300 | 514 |
| 290 | 20250102 | 143900 | 9384136450 | 40300 | 40300 | 40350 | 40300 | 1641 |
| 291 | 20250102 | 143800 | 9318002950 | 40350 | 40350 | 40350 | 40300 | 690 |
| 292 | 20250102 | 143700 | 9290191900 | 40300 | 40250 | 40350 | 40250 | 805 |
| 293 | 20250102 | 143600 | 9257752800 | 40300 | 40300 | 40300 | 40300 | 1922 |
| 294 | 20250102 | 143500 | 9180296200 | 40300 | 40300 | 40300 | 40250 | 316 |
| 295 | 20250102 | 143400 | 9167576600 | 40250 | 40200 | 40300 | 40200 | 73 |
| 296 | 20250102 | 143300 | 9164638750 | 40200 | 40250 | 40250 | 40200 | 448 |
| 297 | 20250102 | 143200 | 9146611250 | 40250 | 40250 | 40300 | 40200 | 769 |
| 298 | 20250102 | 143100 | 9115658800 | 40250 | 40300 | 40300 | 40200 | 560 |
| 299 | 20250102 | 143000 | 9093119300 | 40200 | 40200 | 40250 | 40200 | 3377 |
| 300 | 20250102 | 142900 | 8957311900 | 40150 | 40150 | 40200 | 40150 | 69 |
| 301 | 20250102 | 142800 | 8954541300 | 40200 | 40200 | 40200 | 40150 | 254 |
| 302 | 20250102 | 142700 | 8944341950 | 40150 | 40200 | 40200 | 40150 | 86 |
| 303 | 20250102 | 142600 | 8940888050 | 40150 | 40150 | 40150 | 40150 | 39 |
| 304 | 20250102 | 142500 | 8939322200 | 40100 | 40150 | 40150 | 40100 | 366 |
| 305 | 20250102 | 142400 | 8924637150 | 40200 | 40200 | 40200 | 40150 | 749 |
| 306 | 20250102 | 142300 | 8894560750 | 40200 | 40150 | 40200 | 40150 | 343 |
| 307 | 20250102 | 142200 | 8880781800 | 40150 | 40150 | 40200 | 40150 | 458 |
| 308 | 20250102 | 142100 | 8862385850 | 40150 | 40100 | 40150 | 40100 | 704 |
| 309 | 20250102 | 142000 | 8834144700 | 40100 | 40050 | 40100 | 40050 | 311 |
| 310 | 20250102 | 141900 | 8821676900 | 40100 | 40000 | 40100 | 40000 | 1580 |
| 311 | 20250102 | 141800 | 8758397100 | 40000 | 40000 | 40050 | 39950 | 1709 |
| 312 | 20250102 | 141700 | 8690037150 | 39950 | 40000 | 40000 | 39900 | 370 |
| 313 | 20250102 | 141600 | 8675246900 | 39950 | 39950 | 40000 | 39900 | 997 |
| 314 | 20250102 | 141500 | 8635409700 | 39900 | 39900 | 39950 | 39900 | 1986 |
| 315 | 20250102 | 141400 | 8556167850 | 39900 | 39900 | 39950 | 39900 | 362 |
| 316 | 20250102 | 141300 | 8541723650 | 39900 | 39950 | 39950 | 39900 | 280 |
| 317 | 20250102 | 141200 | 8530537750 | 39950 | 39900 | 39950 | 39900 | 904 |
| 318 | 20250102 | 141100 | 8494459650 | 39900 | 39900 | 39900 | 39900 | 934 |
| 319 | 20250102 | 141000 | 8457193050 | 39900 | 39850 | 39900 | 39850 | 253 |
| 320 | 20250102 | 140900 | 8447100950 | 39900 | 39900 | 39900 | 39850 | 207 |
| 321 | 20250102 | 140800 | 8438841700 | 39850 | 39900 | 39900 | 39850 | 66 |
| 322 | 20250102 | 140700 | 8436208600 | 39900 | 39850 | 39900 | 39800 | 2424 |
| 323 | 20250102 | 140600 | 8339590050 | 39800 | 39800 | 39850 | 39800 | 256 |
| 324 | 20250102 | 140500 | 8329397650 | 39850 | 39750 | 39850 | 39750 | 1135 |
| 325 | 20250102 | 140400 | 8284246500 | 39800 | 39800 | 39850 | 39800 | 342 |
| 326 | 20250102 | 140300 | 8270634100 | 39800 | 39750 | 39800 | 39750 | 121 |
| 327 | 20250102 | 140200 | 8265822700 | 39750 | 39800 | 39800 | 39750 | 769 |
| 328 | 20250102 | 140100 | 8235238500 | 39800 | 39750 | 39800 | 39750 | 388 |
| 329 | 20250102 | 140000 | 8219802850 | 39750 | 39750 | 39800 | 39750 | 1270 |
| 330 | 20250102 | 135900 | 8169312400 | 39750 | 39800 | 39800 | 39750 | 2607 |
| 331 | 20250102 | 135800 | 8065664600 | 39800 | 39850 | 39850 | 39750 | 346 |
| 332 | 20250102 | 135700 | 8051887900 | 39800 | 39850 | 39850 | 39800 | 114 |
| 333 | 20250102 | 135600 | 8047350300 | 39850 | 39800 | 39850 | 39800 | 72 |
| 334 | 20250102 | 135500 | 8044484650 | 39800 | 39800 | 39800 | 39750 | 308 |
| 335 | 20250102 | 135400 | 8032226400 | 39750 | 39800 | 39850 | 39750 | 228 |
| 336 | 20250102 | 135300 | 8023151500 | 39800 | 39800 | 39850 | 39800 | 1192 |
| 337 | 20250102 | 135200 | 7975700800 | 39800 | 39900 | 39900 | 39800 | 203 |
| 338 | 20250102 | 135100 | 7967609650 | 39900 | 39900 | 39900 | 39850 | 2184 |
| 339 | 20250102 | 135000 | 7880576750 | 39850 | 39850 | 39900 | 39850 | 18 |
| 340 | 20250102 | 134900 | 7879858900 | 39900 | 39850 | 39900 | 39850 | 27 |
| 341 | 20250102 | 134800 | 7878782150 | 39850 | 39900 | 39900 | 39850 | 78 |
| 342 | 20250102 | 134700 | 7875671250 | 39900 | 39850 | 39900 | 39850 | 1092 |
| 343 | 20250102 | 134600 | 7832104600 | 39900 | 39850 | 39900 | 39850 | 152 |
| 344 | 20250102 | 134500 | 7826046550 | 39850 | 39850 | 39900 | 39850 | 30 |
| 345 | 20250102 | 134400 | 7824850200 | 39850 | 39850 | 39900 | 39850 | 322 |
| 346 | 20250102 | 134300 | 7812017600 | 39900 | 39850 | 39900 | 39850 | 733 |
| 347 | 20250102 | 134200 | 7782801800 | 39850 | 39850 | 39900 | 39850 | 580 |
| 348 | 20250102 | 134100 | 7759687950 | 39850 | 39850 | 39850 | 39800 | 44 |
| 349 | 20250102 | 134000 | 7757934600 | 39800 | 39850 | 39900 | 39800 | 282 |
| 350 | 20250102 | 133900 | 7746696700 | 39850 | 39800 | 39900 | 39800 | 1638 |
| 351 | 20250102 | 133800 | 7681418750 | 39800 | 39850 | 39850 | 39800 | 18 |
| 352 | 20250102 | 133700 | 7680701850 | 39850 | 39850 | 39850 | 39800 | 244 |
| 353 | 20250102 | 133600 | 7670978500 | 39850 | 39850 | 39900 | 39850 | 1819 |
| 354 | 20250102 | 133500 | 7598490950 | 39850 | 39850 | 39900 | 39850 | 220 |
| 355 | 20250102 | 133400 | 7589723050 | 39850 | 39900 | 39900 | 39850 | 189 |
| 356 | 20250102 | 133300 | 7582182300 | 39900 | 39900 | 39900 | 39850 | 52 |
| 357 | 20250102 | 133200 | 7580107600 | 39900 | 39800 | 39900 | 39750 | 1616 |
| 358 | 20250102 | 133100 | 7515783850 | 39750 | 39750 | 39800 | 39750 | 101 |
| 359 | 20250102 | 133000 | 7511764200 | 39750 | 39800 | 39800 | 39750 | 125 |
| 360 | 20250102 | 132900 | 7506789500 | 39800 | 39800 | 39800 | 39750 | 62 |
| 361 | 20250102 | 132800 | 7504322000 | 39800 | 39750 | 39800 | 39750 | 140 |
| 362 | 20250102 | 132700 | 7498750300 | 39800 | 39750 | 39800 | 39750 | 39 |
| 363 | 20250102 | 132600 | 7497198150 | 39750 | 39850 | 39850 | 39750 | 64 |
| 364 | 20250102 | 132500 | 7494650700 | 39800 | 39750 | 39800 | 39750 | 1402 |
| 365 | 20250102 | 132400 | 7438876750 | 39750 | 39750 | 39750 | 39700 | 336 |
| 366 | 20250102 | 132300 | 7425522550 | 39700 | 39700 | 39750 | 39700 | 31 |
| 367 | 20250102 | 132200 | 7424291250 | 39700 | 39700 | 39750 | 39700 | 339 |
| 368 | 20250102 | 132100 | 7410816450 | 39750 | 39700 | 39750 | 39700 | 303 |
| 369 | 20250102 | 132000 | 7398785850 | 39750 | 39700 | 39750 | 39700 | 218 |
| 370 | 20250102 | 131900 | 7390129900 | 39700 | 39750 | 39750 | 39700 | 106 |
| 371 | 20250102 | 131800 | 7385917400 | 39750 | 39700 | 39750 | 39700 | 94 |
| 372 | 20250102 | 131700 | 7382184600 | 39700 | 39700 | 39750 | 39700 | 225 |
| 373 | 20250102 | 131600 | 7373251250 | 39700 | 39700 | 39750 | 39700 | 465 |
| 374 | 20250102 | 131500 | 7354790400 | 39700 | 39750 | 39750 | 39700 | 50 |
| 375 | 20250102 | 131400 | 7352804450 | 39750 | 39750 | 39750 | 39700 | 17 |
| 376 | 20250102 | 131300 | 7352128900 | 39700 | 39750 | 39750 | 39700 | 245 |
| 377 | 20250102 | 131200 | 7342397700 | 39750 | 39750 | 39750 | 39700 | 122 |
| 378 | 20250102 | 131100 | 7337553100 | 39750 | 39750 | 39750 | 39700 | 128 |
| 379 | 20250102 | 131000 | 7332470150 | 39750 | 39800 | 39800 | 39700 | 1204 |
| 380 | 20250102 | 130900 | 7284606000 | 39750 | 39700 | 39800 | 39700 | 5258 |
| 381 | 20250102 | 130800 | 7075835600 | 39750 | 39800 | 39800 | 39700 | 109 |
| 382 | 20250102 | 130700 | 7071502650 | 39800 | 39750 | 39800 | 39750 | 436 |
| 383 | 20250102 | 130600 | 7054170800 | 39750 | 39750 | 39750 | 39700 | 33 |
| 384 | 20250102 | 130500 | 7052859250 | 39750 | 39700 | 39800 | 39700 | 30 |
| 385 | 20250102 | 130400 | 7051666350 | 39800 | 39750 | 39800 | 39700 | 141 |
| 386 | 20250102 | 130300 | 7046061250 | 39750 | 39750 | 39750 | 39700 | 168 |
| 387 | 20250102 | 130200 | 7039383350 | 39800 | 39800 | 39800 | 39750 | 31 |
| 388 | 20250102 | 130100 | 7038149800 | 39750 | 39700 | 39750 | 39700 | 141 |
| 389 | 20250102 | 130000 | 7032550150 | 39700 | 39700 | 39750 | 39650 | 806 |
| 390 | 20250102 | 125900 | 7000551550 | 39700 | 39750 | 39750 | 39700 | 66 |
| 391 | 20250102 | 125800 | 6997930700 | 39800 | 39750 | 39800 | 39700 | 220 |
| 392 | 20250102 | 125700 | 6989180400 | 39750 | 39750 | 39750 | 39700 | 101 |
| 393 | 20250102 | 125600 | 6985165800 | 39700 | 39750 | 39750 | 39700 | 19 |
| 394 | 20250102 | 125500 | 6984411000 | 39750 | 39650 | 39750 | 39650 | 175 |
| 395 | 20250102 | 125400 | 6977461200 | 39700 | 39700 | 39700 | 39650 | 141 |
| 396 | 20250102 | 125300 | 6971863850 | 39700 | 39700 | 39700 | 39700 | 597 |
| 397 | 20250102 | 125200 | 6948162950 | 39700 | 39700 | 39700 | 39650 | 191 |
| 398 | 20250102 | 125100 | 6940586750 | 39700 | 39650 | 39700 | 39650 | 341 |
| 399 | 20250102 | 125000 | 6927049450 | 39650 | 39700 | 39700 | 39650 | 13 |
| 400 | 20250102 | 124900 | 6926533750 | 39650 | 39650 | 39700 | 39650 | 55 |
| 401 | 20250102 | 124800 | 6924350750 | 39700 | 39650 | 39700 | 39650 | 524 |
| 402 | 20250102 | 124700 | 6903573450 | 39700 | 39700 | 39700 | 39650 | 34 |
| 403 | 20250102 | 124600 | 6902224000 | 39700 | 39700 | 39750 | 39650 | 1618 |
| 404 | 20250102 | 124500 | 6837988950 | 39700 | 39700 | 39750 | 39700 | 436 |
| 405 | 20250102 | 124400 | 6820667800 | 39700 | 39800 | 39800 | 39700 | 1881 |
| 406 | 20250102 | 124300 | 6745900300 | 39750 | 39800 | 39800 | 39750 | 6 |
| 407 | 20250102 | 124200 | 6745661650 | 39800 | 39750 | 39800 | 39750 | 772 |
| 408 | 20250102 | 124100 | 6714937150 | 39750 | 39750 | 39800 | 39750 | 273 |
| 409 | 20250102 | 124000 | 6704082550 | 39750 | 39850 | 39850 | 39750 | 894 |
| 410 | 20250102 | 123900 | 6668501300 | 39800 | 39850 | 39850 | 39800 | 235 |
| 411 | 20250102 | 123800 | 6659140900 | 39850 | 39800 | 39850 | 39800 | 42 |
| 412 | 20250102 | 123700 | 6657468100 | 39800 | 39800 | 39850 | 39800 | 117 |
| 413 | 20250102 | 123600 | 6652805800 | 39850 | 39850 | 39850 | 39800 | 43 |
| 414 | 20250102 | 123500 | 6651094150 | 39850 | 39800 | 39850 | 39800 | 303 |
| 415 | 20250102 | 123400 | 6639019900 | 39850 | 39800 | 39850 | 39800 | 166 |
| 416 | 20250102 | 123300 | 6632413050 | 39850 | 39850 | 39850 | 39800 | 108 |
| 417 | 20250102 | 123200 | 6628109350 | 39800 | 39800 | 39850 | 39800 | 22 |
| 418 | 20250102 | 123100 | 6627233650 | 39800 | 39850 | 39850 | 39800 | 489 |
| 419 | 20250102 | 123000 | 6607747300 | 39850 | 39850 | 39900 | 39850 | 155 |
| 420 | 20250102 | 122900 | 6601570500 | 39850 | 39900 | 39900 | 39850 | 72 |
| 421 | 20250102 | 122800 | 6598698350 | 39900 | 39900 | 39900 | 39850 | 277 |
| 422 | 20250102 | 122700 | 6587659150 | 39900 | 39900 | 39900 | 39850 | 262 |
| 423 | 20250102 | 122600 | 6577206700 | 39900 | 39900 | 39950 | 39850 | 213 |
| 424 | 20250102 | 122500 | 6568709700 | 39950 | 39900 | 39950 | 39900 | 325 |
| 425 | 20250102 | 122400 | 6555741550 | 39900 | 39950 | 39950 | 39900 | 54 |
| 426 | 20250102 | 122300 | 6553585650 | 39900 | 39950 | 39950 | 39900 | 312 |
| 427 | 20250102 | 122200 | 6541134200 | 39900 | 39900 | 39950 | 39900 | 331 |
| 428 | 20250102 | 122100 | 6527926800 | 39950 | 39900 | 39950 | 39850 | 302 |
| 429 | 20250102 | 122000 | 6515872600 | 39900 | 39850 | 39900 | 39850 | 248 |
| 430 | 20250102 | 121900 | 6505982700 | 39850 | 39850 | 39850 | 39800 | 226 |
| 431 | 20250102 | 121800 | 6496976800 | 39800 | 39900 | 39900 | 39800 | 390 |
| 432 | 20250102 | 121700 | 6481454350 | 39800 | 39850 | 39900 | 39800 | 324 |
| 433 | 20250102 | 121600 | 6468543000 | 39850 | 39850 | 39900 | 39850 | 28 |
| 434 | 20250102 | 121500 | 6467426550 | 39900 | 39850 | 39900 | 39850 | 110 |
| 435 | 20250102 | 121400 | 6463038650 | 39850 | 39850 | 39900 | 39850 | 12 |
| 436 | 20250102 | 121300 | 6462560350 | 39800 | 39800 | 39850 | 39800 | 35 |
| 437 | 20250102 | 121200 | 6461166600 | 39800 | 39850 | 39850 | 39800 | 220 |
| 438 | 20250102 | 121100 | 6452407200 | 39850 | 39900 | 39900 | 39850 | 10 |
| 439 | 20250102 | 121000 | 6452008650 | 39850 | 39850 | 39850 | 39800 | 569 |
| 440 | 20250102 | 120900 | 6429354800 | 39900 | 39900 | 39900 | 39800 | 48 |
| 441 | 20250102 | 120800 | 6427441300 | 39800 | 39850 | 39900 | 39800 | 243 |
| 442 | 20250102 | 120700 | 6417747850 | 39800 | 39850 | 39900 | 39800 | 121 |
| 443 | 20250102 | 120600 | 6412923900 | 39800 | 39850 | 39850 | 39800 | 490 |
| 444 | 20250102 | 120500 | 6393397900 | 39900 | 39850 | 39900 | 39850 | 155 |
| 445 | 20250102 | 120400 | 6387215050 | 39900 | 39900 | 39900 | 39850 | 38 |
| 446 | 20250102 | 120300 | 6385699200 | 39900 | 39850 | 39900 | 39850 | 194 |
| 447 | 20250102 | 120200 | 6377963700 | 39850 | 39900 | 39900 | 39850 | 35 |
| 448 | 20250102 | 120100 | 6376568200 | 39850 | 39950 | 40000 | 39850 | 1075 |
| 449 | 20250102 | 120000 | 6333649100 | 39950 | 39950 | 39950 | 39900 | 398 |
| 450 | 20250102 | 115900 | 6317751350 | 39900 | 39950 | 39950 | 39900 | 25 |
| 451 | 20250102 | 115800 | 6316752850 | 39900 | 39900 | 39900 | 39850 | 82 |
| 452 | 20250102 | 115700 | 6313481100 | 39900 | 39900 | 39900 | 39900 | 254 |
| 453 | 20250102 | 115600 | 6303346500 | 39900 | 39900 | 39950 | 39900 | 810 |
| 454 | 20250102 | 115500 | 6271023450 | 39900 | 39950 | 39950 | 39900 | 38 |
| 455 | 20250102 | 115400 | 6269506400 | 39900 | 39900 | 39900 | 39900 | 65 |
| 456 | 20250102 | 115300 | 6266912900 | 39850 | 39900 | 39900 | 39850 | 193 |
| 457 | 20250102 | 115200 | 6259212450 | 39850 | 39950 | 39950 | 39850 | 1349 |
| 458 | 20250102 | 115100 | 6205351450 | 39950 | 39950 | 39950 | 39950 | 1096 |
| 459 | 20250102 | 115000 | 6161566250 | 39900 | 39950 | 39950 | 39900 | 109 |
| 460 | 20250102 | 114900 | 6157216350 | 39900 | 39900 | 39950 | 39900 | 204 |
| 461 | 20250102 | 114800 | 6149076700 | 39900 | 39900 | 39950 | 39900 | 89 |
| 462 | 20250102 | 114700 | 6145522900 | 39950 | 39850 | 39950 | 39800 | 5415 |
| 463 | 20250102 | 114600 | 5929692150 | 39800 | 39800 | 39850 | 39800 | 36 |
| 464 | 20250102 | 114500 | 5928258750 | 39850 | 39800 | 39850 | 39800 | 102 |
| 465 | 20250102 | 114400 | 5924194400 | 39850 | 39800 | 39850 | 39800 | 288 |
| 466 | 20250102 | 114300 | 5912730250 | 39800 | 39800 | 39800 | 39750 | 322 |
| 467 | 20250102 | 114200 | 5899925400 | 39800 | 39800 | 39800 | 39750 | 303 |
| 468 | 20250102 | 114100 | 5887866300 | 39750 | 39800 | 39800 | 39750 | 42 |
| 469 | 20250102 | 114000 | 5886194800 | 39800 | 39800 | 39800 | 39800 | 305 |
| 470 | 20250102 | 113900 | 5874055800 | 39800 | 39800 | 39850 | 39800 | 812 |
| 471 | 20250102 | 113800 | 5841738150 | 39800 | 39800 | 39800 | 39800 | 792 |
| 472 | 20250102 | 113700 | 5810216550 | 39800 | 39800 | 39850 | 39800 | 14 |
| 473 | 20250102 | 113600 | 5809659300 | 39800 | 39850 | 39850 | 39800 | 237 |
| 474 | 20250102 | 113500 | 5800219850 | 39800 | 39850 | 39850 | 39750 | 524 |
| 475 | 20250102 | 113400 | 5779367500 | 39850 | 39800 | 39850 | 39750 | 312 |
| 476 | 20250102 | 113300 | 5766949450 | 39800 | 39800 | 39850 | 39800 | 656 |
| 477 | 20250102 | 113200 | 5740839600 | 39800 | 39700 | 39800 | 39700 | 185 |
| 478 | 20250102 | 113100 | 5733484400 | 39750 | 39750 | 39750 | 39700 | 1313 |
| 479 | 20250102 | 113000 | 5681353450 | 39750 | 39750 | 39800 | 39750 | 580 |
| 480 | 20250102 | 112900 | 5658297900 | 39750 | 39850 | 39850 | 39750 | 199 |
| 481 | 20250102 | 112800 | 5650379200 | 39850 | 39800 | 39850 | 39800 | 191 |
| 482 | 20250102 | 112700 | 5642777150 | 39800 | 39800 | 39850 | 39800 | 400 |
| 483 | 20250102 | 112600 | 5626851850 | 39800 | 39800 | 39850 | 39800 | 136 |
| 484 | 20250102 | 112500 | 5621438400 | 39800 | 39800 | 39850 | 39800 | 415 |
| 485 | 20250102 | 112400 | 5604921300 | 39800 | 39850 | 39850 | 39800 | 291 |
| 486 | 20250102 | 112300 | 5593335100 | 39850 | 39800 | 39850 | 39800 | 58 |
| 487 | 20250102 | 112200 | 5591026500 | 39800 | 39800 | 39800 | 39750 | 330 |
| 488 | 20250102 | 112100 | 5577892550 | 39800 | 39750 | 39800 | 39750 | 263 |
| 489 | 20250102 | 112000 | 5567425500 | 39750 | 39800 | 39800 | 39750 | 188 |
| 490 | 20250102 | 111900 | 5559945550 | 39750 | 39750 | 39750 | 39750 | 187 |
| 491 | 20250102 | 111800 | 5552512300 | 39750 | 39800 | 39800 | 39750 | 356 |
| 492 | 20250102 | 111700 | 5538359950 | 39800 | 39700 | 39800 | 39700 | 1128 |
| 493 | 20250102 | 111600 | 5493505050 | 39750 | 39700 | 39750 | 39700 | 522 |
| 494 | 20250102 | 111500 | 5472781400 | 39700 | 39700 | 39700 | 39700 | 5 |
| 495 | 20250102 | 111400 | 5472582900 | 39750 | 39750 | 39750 | 39700 | 18 |
| 496 | 20250102 | 111300 | 5471868050 | 39750 | 39850 | 39850 | 39700 | 741 |
| 497 | 20250102 | 111200 | 5442383150 | 39850 | 39850 | 39900 | 39800 | 402 |
| 498 | 20250102 | 111100 | 5426363100 | 39850 | 39850 | 39850 | 39800 | 92 |
| 499 | 20250102 | 111000 | 5422697450 | 39850 | 39850 | 39850 | 39800 | 1226 |
| 500 | 20250102 | 110900 | 5373841750 | 39850 | 39850 | 39850 | 39800 | 104 |
| 501 | 20250102 | 110800 | 5369702400 | 39800 | 39800 | 39800 | 39750 | 541 |
| 502 | 20250102 | 110700 | 5348173950 | 39750 | 39750 | 39850 | 39750 | 526 |
| 503 | 20250102 | 110600 | 5327260900 | 39750 | 39700 | 39750 | 39700 | 982 |
| 504 | 20250102 | 110500 | 5288264400 | 39700 | 39650 | 39700 | 39650 | 413 |
| 505 | 20250102 | 110400 | 5271887950 | 39600 | 39600 | 39650 | 39600 | 29 |
| 506 | 20250102 | 110300 | 5270738550 | 39600 | 39600 | 39650 | 39500 | 4904 |
| 507 | 20250102 | 110200 | 5076782200 | 39650 | 39650 | 39650 | 39600 | 62 |
| 508 | 20250102 | 110100 | 5074326550 | 39650 | 39650 | 39750 | 39650 | 1764 |
| 509 | 20250102 | 110000 | 5004333450 | 39650 | 39700 | 39700 | 39600 | 1334 |
| 510 | 20250102 | 105900 | 4951422300 | 39700 | 39750 | 39750 | 39650 | 131 |
| 511 | 20250102 | 105800 | 4946221100 | 39750 | 39750 | 39750 | 39650 | 103 |
| 512 | 20250102 | 105700 | 4942130100 | 39700 | 39700 | 39750 | 39650 | 624 |
| 513 | 20250102 | 105600 | 4917354350 | 39700 | 39700 | 39850 | 39700 | 288 |
| 514 | 20250102 | 105500 | 4905903250 | 39650 | 39800 | 39800 | 39650 | 1166 |
| 515 | 20250102 | 105400 | 4859595150 | 39850 | 39700 | 39900 | 39700 | 4018 |
| 516 | 20250102 | 105300 | 4699712200 | 39700 | 39700 | 39750 | 39650 | 309 |
| 517 | 20250102 | 105200 | 4687440150 | 39650 | 39500 | 39700 | 39500 | 3023 |
| 518 | 20250102 | 105100 | 4567764300 | 39550 | 39450 | 39550 | 39450 | 674 |
| 519 | 20250102 | 105000 | 4541141550 | 39500 | 39500 | 39500 | 39450 | 159 |
| 520 | 20250102 | 104900 | 4534862600 | 39450 | 39500 | 39500 | 39450 | 587 |
| 521 | 20250102 | 104800 | 4511682750 | 39550 | 39500 | 39550 | 39450 | 580 |
| 522 | 20250102 | 104700 | 4488779400 | 39450 | 39550 | 39550 | 39350 | 9947 |
| 523 | 20250102 | 104600 | 4096343050 | 39600 | 39600 | 39650 | 39550 | 156 |
| 524 | 20250102 | 104500 | 4090167700 | 39600 | 39600 | 39700 | 39500 | 2244 |
| 525 | 20250102 | 104400 | 4001395600 | 39600 | 39650 | 39700 | 39550 | 2929 |
| 526 | 20250102 | 104300 | 3885358250 | 39650 | 39700 | 39750 | 39650 | 2558 |
| 527 | 20250102 | 104200 | 3783808150 | 39700 | 39700 | 39700 | 39650 | 296 |
| 528 | 20250102 | 104100 | 3772057450 | 39700 | 39700 | 39700 | 39650 | 953 |
| 529 | 20250102 | 104000 | 3734233500 | 39700 | 39700 | 39700 | 39600 | 368 |
| 530 | 20250102 | 103900 | 3719638600 | 39650 | 39700 | 39750 | 39600 | 3829 |
| 531 | 20250102 | 103800 | 3567827800 | 39700 | 39700 | 39750 | 39650 | 638 |
| 532 | 20250102 | 103700 | 3542495650 | 39700 | 39700 | 39700 | 39650 | 1344 |
| 533 | 20250102 | 103600 | 3489189150 | 39700 | 39650 | 39750 | 39650 | 1122 |
| 534 | 20250102 | 103500 | 3444647700 | 39700 | 39750 | 39750 | 39650 | 2830 |
| 535 | 20250102 | 103400 | 3332325500 | 39750 | 39750 | 39750 | 39700 | 1090 |
| 536 | 20250102 | 103300 | 3289001950 | 39750 | 39800 | 39850 | 39750 | 1888 |
| 537 | 20250102 | 103200 | 3213872550 | 39850 | 39850 | 39850 | 39800 | 715 |
| 538 | 20250102 | 103100 | 3185384200 | 39800 | 39900 | 39900 | 39800 | 3573 |
| 539 | 20250102 | 103000 | 3043015500 | 39950 | 40000 | 40000 | 39900 | 1984 |
| 540 | 20250102 | 102900 | 2963777300 | 39950 | 40000 | 40000 | 39950 | 348 |
| 541 | 20250102 | 102800 | 2949870550 | 39950 | 40050 | 40050 | 39900 | 5577 |
| 542 | 20250102 | 102700 | 2726804550 | 40100 | 40100 | 40100 | 40050 | 243 |
| 543 | 20250102 | 102600 | 2717063200 | 40150 | 40200 | 40250 | 40150 | 1120 |
| 544 | 20250102 | 102500 | 2672043550 | 40200 | 40100 | 40200 | 40050 | 2837 |
| 545 | 20250102 | 102400 | 2558119950 | 40100 | 40050 | 40100 | 40050 | 255 |
| 546 | 20250102 | 102300 | 2547900200 | 40050 | 40050 | 40100 | 40050 | 985 |
| 547 | 20250102 | 102200 | 2508430450 | 40100 | 40100 | 40100 | 40050 | 452 |
| 548 | 20250102 | 102100 | 2490308150 | 40050 | 40050 | 40100 | 40000 | 336 |
| 549 | 20250102 | 102000 | 2476846450 | 40050 | 40050 | 40100 | 40000 | 2160 |
| 550 | 20250102 | 101900 | 2390338550 | 40000 | 40050 | 40150 | 40000 | 537 |
| 551 | 20250102 | 101800 | 2368827350 | 40050 | 40250 | 40250 | 40050 | 1775 |
| 552 | 20250102 | 101700 | 2297587600 | 40250 | 40300 | 40350 | 40250 | 2223 |
| 553 | 20250102 | 101600 | 2207992900 | 40350 | 40250 | 40350 | 40250 | 1823 |
| 554 | 20250102 | 101500 | 2134527550 | 40250 | 40150 | 40300 | 40150 | 1114 |
| 555 | 20250102 | 101400 | 2089726800 | 40150 | 40150 | 40250 | 40100 | 1628 |
| 556 | 20250102 | 101300 | 2024350850 | 40150 | 40100 | 40200 | 40050 | 2787 |
| 557 | 20250102 | 101200 | 1912548400 | 40100 | 39850 | 40150 | 39850 | 4563 |
| 558 | 20250102 | 101100 | 1729922650 | 39850 | 39800 | 39950 | 39750 | 2271 |
| 559 | 20250102 | 101000 | 1639474550 | 39800 | 39650 | 39900 | 39650 | 2486 |
| 560 | 20250102 | 100900 | 1540587250 | 39700 | 39750 | 39750 | 39650 | 5138 |
| 561 | 20250102 | 100800 | 1336737350 | 39750 | 39850 | 39850 | 39700 | 1625 |
| 562 | 20250102 | 100700 | 1272084250 | 39800 | 40000 | 40000 | 39800 | 1484 |
| 563 | 20250102 | 100600 | 1212875200 | 40000 | 39750 | 40000 | 39750 | 1894 |
| 564 | 20250102 | 100500 | 1137278950 | 39800 | 39850 | 39850 | 39700 | 1952 |
| 565 | 20250102 | 100400 | 1059740600 | 39800 | 39800 | 39900 | 39700 | 4010 |
| 566 | 20250102 | 100300 | 900265750 | 39850 | 39900 | 40000 | 39800 | 2473 |
| 567 | 20250102 | 100200 | 801617450 | 39900 | 39950 | 39950 | 39750 | 4479 |
| 568 | 20250102 | 100100 | 623115250 | 40000 | 40150 | 40350 | 39900 | 9533 |
| 569 | 20250102 | 100000 | 241464000 | 40050 | 40050 | 40400 | 39950 | 5958 |