29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 191200 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 3003 |
| 3 | 20250102 | 191100 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 4 | 20250102 | 191000 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 5 | 20250102 | 190900 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 6 | 20250102 | 190800 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 7 | 20250102 | 190700 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 8 | 20250102 | 190600 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 9 | 20250102 | 190500 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 10 | 20250102 | 190400 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 11 | 20250102 | 190300 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 12 | 20250102 | 190200 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 13 | 20250102 | 190100 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 14 | 20250102 | 190000 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 15 | 20250102 | 185900 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 16 | 20250102 | 185800 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 17 | 20250102 | 185700 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 18 | 20250102 | 185600 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 19 | 20250102 | 185500 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 20 | 20250102 | 185400 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 21 | 20250102 | 185300 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 22 | 20250102 | 185200 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 23 | 20250102 | 185100 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 24 | 20250102 | 185000 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 25 | 20250102 | 184900 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 26 | 20250102 | 184800 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 27 | 20250102 | 184700 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 28 | 20250102 | 184600 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 29 | 20250102 | 184500 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 30 | 20250102 | 184400 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 31 | 20250102 | 184300 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 32 | 20250102 | 184200 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 3003 |
| 33 | 20250102 | 184100 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 34 | 20250102 | 184000 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 35 | 20250102 | 183900 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 36 | 20250102 | 183800 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 37 | 20250102 | 183700 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 38 | 20250102 | 183600 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 39 | 20250102 | 183500 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 40 | 20250102 | 183400 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 41 | 20250102 | 183300 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 42 | 20250102 | 183200 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 43 | 20250102 | 183100 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 44 | 20250102 | 183000 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 45 | 20250102 | 182900 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 46 | 20250102 | 182800 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 47 | 20250102 | 182700 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 48 | 20250102 | 182600 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 49 | 20250102 | 182500 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 50 | 20250102 | 182400 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 51 | 20250102 | 182300 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 52 | 20250102 | 182200 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 53 | 20250102 | 182100 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 54 | 20250102 | 182000 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 55 | 20250102 | 181900 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 56 | 20250102 | 181800 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 57 | 20250102 | 181700 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 58 | 20250102 | 181600 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 59 | 20250102 | 181500 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 60 | 20250102 | 181400 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 61 | 20250102 | 181300 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 62 | 20250102 | 181200 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 3003 |
| 63 | 20250102 | 181100 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 64 | 20250102 | 181000 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 65 | 20250102 | 180900 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 66 | 20250102 | 180800 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 67 | 20250102 | 180700 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 68 | 20250102 | 180600 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 69 | 20250102 | 180500 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 70 | 20250102 | 180400 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 71 | 20250102 | 180300 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 72 | 20250102 | 180200 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 73 | 20250102 | 180100 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 74 | 20250102 | 180000 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 75 | 20250102 | 175900 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 76 | 20250102 | 175800 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 77 | 20250102 | 175700 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 78 | 20250102 | 175600 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 79 | 20250102 | 175500 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 80 | 20250102 | 175400 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 81 | 20250102 | 175300 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 82 | 20250102 | 175200 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 83 | 20250102 | 175100 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 84 | 20250102 | 175000 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 85 | 20250102 | 174900 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 86 | 20250102 | 174800 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 87 | 20250102 | 174700 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 88 | 20250102 | 174600 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 89 | 20250102 | 174500 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 90 | 20250102 | 174400 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 91 | 20250102 | 174300 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 92 | 20250102 | 174200 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 3003 |
| 93 | 20250102 | 174100 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 94 | 20250102 | 174000 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 95 | 20250102 | 173900 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 96 | 20250102 | 173800 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 97 | 20250102 | 173700 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 98 | 20250102 | 173600 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 99 | 20250102 | 173500 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 100 | 20250102 | 173400 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 101 | 20250102 | 173300 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 102 | 20250102 | 173200 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 103 | 20250102 | 173100 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 104 | 20250102 | 173000 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 105 | 20250102 | 172900 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 106 | 20250102 | 172800 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 107 | 20250102 | 172700 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 108 | 20250102 | 172600 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 109 | 20250102 | 172500 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 110 | 20250102 | 172400 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 111 | 20250102 | 172300 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 112 | 20250102 | 172200 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 113 | 20250102 | 172100 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 114 | 20250102 | 172000 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 115 | 20250102 | 171900 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 116 | 20250102 | 171800 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 117 | 20250102 | 171700 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 118 | 20250102 | 171600 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 119 | 20250102 | 171500 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 120 | 20250102 | 171400 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 121 | 20250102 | 171300 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 122 | 20250102 | 171200 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 3003 |
| 123 | 20250102 | 171100 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 124 | 20250102 | 171000 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 125 | 20250102 | 170900 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 126 | 20250102 | 170800 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 127 | 20250102 | 170700 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 128 | 20250102 | 170600 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 129 | 20250102 | 170500 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 130 | 20250102 | 170400 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 131 | 20250102 | 170300 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 132 | 20250102 | 170200 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 133 | 20250102 | 170100 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 134 | 20250102 | 170000 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 135 | 20250102 | 165900 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 136 | 20250102 | 165800 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 137 | 20250102 | 165700 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 138 | 20250102 | 165600 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 139 | 20250102 | 165500 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 140 | 20250102 | 165400 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 141 | 20250102 | 165300 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 142 | 20250102 | 165200 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 143 | 20250102 | 165100 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 144 | 20250102 | 165000 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 145 | 20250102 | 164900 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 146 | 20250102 | 164800 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 147 | 20250102 | 164700 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 148 | 20250102 | 164600 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 149 | 20250102 | 164500 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 150 | 20250102 | 164400 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 151 | 20250102 | 164300 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 152 | 20250102 | 164200 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 3003 |
| 153 | 20250102 | 164100 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 154 | 20250102 | 164000 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 155 | 20250102 | 163900 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 156 | 20250102 | 163800 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 157 | 20250102 | 163700 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 158 | 20250102 | 163600 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 159 | 20250102 | 163500 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 160 | 20250102 | 163400 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 161 | 20250102 | 163300 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 162 | 20250102 | 163200 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 163 | 20250102 | 163100 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 164 | 20250102 | 163000 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 165 | 20250102 | 162900 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 166 | 20250102 | 162800 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 167 | 20250102 | 162700 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 168 | 20250102 | 162600 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 169 | 20250102 | 162500 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 170 | 20250102 | 162400 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 171 | 20250102 | 162300 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 172 | 20250102 | 162200 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 173 | 20250102 | 162100 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 174 | 20250102 | 162000 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 175 | 20250102 | 161900 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 176 | 20250102 | 161800 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 177 | 20250102 | 161700 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 178 | 20250102 | 161600 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 179 | 20250102 | 161500 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 180 | 20250102 | 161400 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 181 | 20250102 | 161300 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 182 | 20250102 | 161200 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 3003 |
| 183 | 20250102 | 161100 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 184 | 20250102 | 161000 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 185 | 20250102 | 160900 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 186 | 20250102 | 160800 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 187 | 20250102 | 160700 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 188 | 20250102 | 160600 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 189 | 20250102 | 160500 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 190 | 20250102 | 160400 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 191 | 20250102 | 160300 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 192 | 20250102 | 160200 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 193 | 20250102 | 160100 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 194 | 20250102 | 160000 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 195 | 20250102 | 155900 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 196 | 20250102 | 155800 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 197 | 20250102 | 155700 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 198 | 20250102 | 155600 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 199 | 20250102 | 155500 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 200 | 20250102 | 155400 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 201 | 20250102 | 155300 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 202 | 20250102 | 155200 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 203 | 20250102 | 155100 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 204 | 20250102 | 155000 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 205 | 20250102 | 154900 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 206 | 20250102 | 154800 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 207 | 20250102 | 154700 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 208 | 20250102 | 154600 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 209 | 20250102 | 154500 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 210 | 20250102 | 154400 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 211 | 20250102 | 154300 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 212 | 20250102 | 154200 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 3003 |
| 213 | 20250102 | 154100 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 214 | 20250102 | 154000 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 215 | 20250102 | 153900 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 216 | 20250102 | 153800 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 217 | 20250102 | 153700 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 218 | 20250102 | 153600 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 219 | 20250102 | 153500 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 220 | 20250102 | 153400 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 221 | 20250102 | 153300 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 222 | 20250102 | 153200 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 223 | 20250102 | 153100 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 224 | 20250102 | 153000 | 2589116600 | 33800 | 33800 | 33800 | 33800 | 3003 |
| 225 | 20250102 | 152900 | 2487615200 | 33850 | 33850 | 33850 | 33850 | 0 |
| 226 | 20250102 | 152800 | 2487615200 | 33850 | 33850 | 33850 | 33850 | 0 |
| 227 | 20250102 | 152700 | 2487615200 | 33850 | 33850 | 33850 | 33850 | 0 |
| 228 | 20250102 | 152600 | 2487615200 | 33850 | 33850 | 33850 | 33850 | 0 |
| 229 | 20250102 | 152500 | 2487615200 | 33850 | 33850 | 33850 | 33850 | 0 |
| 230 | 20250102 | 152400 | 2487615200 | 33850 | 33850 | 33850 | 33850 | 0 |
| 231 | 20250102 | 152300 | 2487615200 | 33850 | 33850 | 33850 | 33850 | 0 |
| 232 | 20250102 | 152200 | 2487615200 | 33850 | 33850 | 33850 | 33850 | 0 |
| 233 | 20250102 | 152100 | 2487615200 | 33850 | 33850 | 33850 | 33850 | 0 |
| 234 | 20250102 | 152000 | 2487615200 | 33850 | 33850 | 33850 | 33850 | 0 |
| 235 | 20250102 | 151900 | 2487615200 | 33850 | 33900 | 33900 | 33800 | 840 |
| 236 | 20250102 | 151800 | 2459180650 | 33850 | 33950 | 33950 | 33850 | 856 |
| 237 | 20250102 | 151700 | 2430161600 | 33950 | 33950 | 33950 | 33900 | 234 |
| 238 | 20250102 | 151600 | 2422222150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 239 | 20250102 | 151500 | 2422222150 | 33900 | 33950 | 34000 | 33900 | 104 |
| 240 | 20250102 | 151400 | 2418696250 | 34000 | 34000 | 34000 | 33950 | 306 |
| 241 | 20250102 | 151300 | 2408293900 | 34000 | 33950 | 34000 | 33900 | 150 |
| 242 | 20250102 | 151200 | 2403197200 | 33950 | 33950 | 33950 | 33950 | 85 |
| 243 | 20250102 | 151100 | 2400311450 | 33950 | 34050 | 34050 | 33950 | 232 |
| 244 | 20250102 | 151000 | 2392428600 | 34050 | 34000 | 34050 | 34000 | 251 |
| 245 | 20250102 | 150900 | 2383892400 | 34050 | 34050 | 34050 | 34050 | 186 |
| 246 | 20250102 | 150800 | 2377559100 | 34100 | 34150 | 34150 | 34050 | 191 |
| 247 | 20250102 | 150700 | 2371048000 | 34100 | 34150 | 34150 | 34100 | 77 |
| 248 | 20250102 | 150600 | 2368422250 | 34150 | 34100 | 34150 | 34100 | 168 |
| 249 | 20250102 | 150500 | 2362690000 | 34100 | 34150 | 34150 | 34100 | 42 |
| 250 | 20250102 | 150400 | 2361257200 | 34150 | 34050 | 34150 | 34050 | 106 |
| 251 | 20250102 | 150300 | 2357638150 | 34050 | 34000 | 34050 | 34000 | 16 |
| 252 | 20250102 | 150200 | 2357093600 | 34000 | 33950 | 34000 | 33950 | 426 |
| 253 | 20250102 | 150100 | 2342610250 | 34000 | 34000 | 34000 | 34000 | 104 |
| 254 | 20250102 | 150000 | 2339074250 | 34000 | 34000 | 34000 | 34000 | 159 |
| 255 | 20250102 | 145900 | 2333668250 | 34000 | 34000 | 34050 | 34000 | 542 |
| 256 | 20250102 | 145800 | 2315240000 | 34050 | 34000 | 34050 | 34000 | 24 |
| 257 | 20250102 | 145700 | 2314423750 | 34000 | 34050 | 34050 | 34000 | 177 |
| 258 | 20250102 | 145600 | 2308405700 | 34050 | 34050 | 34050 | 34050 | 5 |
| 259 | 20250102 | 145500 | 2308235450 | 34050 | 34050 | 34050 | 34050 | 153 |
| 260 | 20250102 | 145400 | 2303025800 | 34050 | 34050 | 34050 | 34050 | 1 |
| 261 | 20250102 | 145300 | 2302991750 | 34050 | 34050 | 34050 | 34050 | 360 |
| 262 | 20250102 | 145200 | 2290733750 | 34100 | 34100 | 34100 | 34100 | 107 |
| 263 | 20250102 | 145100 | 2287085050 | 34100 | 34100 | 34100 | 34100 | 7 |
| 264 | 20250102 | 145000 | 2286846350 | 34150 | 34150 | 34150 | 34150 | 10 |
| 265 | 20250102 | 144900 | 2286504850 | 34150 | 34200 | 34200 | 34150 | 567 |
| 266 | 20250102 | 144800 | 2267138200 | 34250 | 34250 | 34250 | 34250 | 88 |
| 267 | 20250102 | 144700 | 2264124200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 268 | 20250102 | 144600 | 2264124200 | 34300 | 34300 | 34300 | 34300 | 64 |
| 269 | 20250102 | 144500 | 2261929000 | 34350 | 34300 | 34400 | 34300 | 11 |
| 270 | 20250102 | 144400 | 2261551000 | 34450 | 34300 | 34450 | 34300 | 100 |
| 271 | 20250102 | 144300 | 2258117150 | 34300 | 34300 | 34300 | 34300 | 11 |
| 272 | 20250102 | 144200 | 2257739850 | 34300 | 34300 | 34300 | 34300 | 10 |
| 273 | 20250102 | 144100 | 2257396850 | 34200 | 34200 | 34200 | 34200 | 1 |
| 274 | 20250102 | 144000 | 2257362650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 275 | 20250102 | 143900 | 2257362650 | 34150 | 34150 | 34150 | 34150 | 0 |
| 276 | 20250102 | 143800 | 2257362650 | 34150 | 34300 | 34300 | 34150 | 718 |
| 277 | 20250102 | 143700 | 2232787850 | 34350 | 34350 | 34350 | 34350 | 6 |
| 278 | 20250102 | 143600 | 2232581750 | 34350 | 34350 | 34350 | 34350 | 144 |
| 279 | 20250102 | 143500 | 2227635350 | 34350 | 34400 | 34400 | 34350 | 296 |
| 280 | 20250102 | 143400 | 2217465800 | 34400 | 34300 | 34400 | 34300 | 262 |
| 281 | 20250102 | 143300 | 2208474350 | 34250 | 34250 | 34250 | 34200 | 226 |
| 282 | 20250102 | 143200 | 2200744400 | 34250 | 34250 | 34250 | 34250 | 56 |
| 283 | 20250102 | 143100 | 2198826400 | 34300 | 34300 | 34300 | 34300 | 48 |
| 284 | 20250102 | 143000 | 2197180000 | 34350 | 34300 | 34350 | 34300 | 41 |
| 285 | 20250102 | 142900 | 2195771750 | 34350 | 34300 | 34350 | 34300 | 35 |
| 286 | 20250102 | 142800 | 2194571200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 287 | 20250102 | 142700 | 2194571200 | 34200 | 34300 | 34300 | 34200 | 171 |
| 288 | 20250102 | 142600 | 2188714150 | 34300 | 34250 | 34300 | 34250 | 79 |
| 289 | 20250102 | 142500 | 2186004650 | 34300 | 34350 | 34350 | 34300 | 62 |
| 290 | 20250102 | 142400 | 2183875500 | 34350 | 34350 | 34350 | 34350 | 34 |
| 291 | 20250102 | 142300 | 2182707600 | 34300 | 34250 | 34300 | 34250 | 123 |
| 292 | 20250102 | 142200 | 2178488750 | 34300 | 34150 | 34300 | 34100 | 658 |
| 293 | 20250102 | 142100 | 2156011350 | 34100 | 34100 | 34100 | 34100 | 13 |
| 294 | 20250102 | 142000 | 2155568050 | 34100 | 34100 | 34100 | 34100 | 41 |
| 295 | 20250102 | 141900 | 2154169950 | 34100 | 34100 | 34100 | 34100 | 12 |
| 296 | 20250102 | 141800 | 2153760750 | 34100 | 34100 | 34100 | 34050 | 7 |
| 297 | 20250102 | 141700 | 2153522100 | 34100 | 34100 | 34100 | 34100 | 11 |
| 298 | 20250102 | 141600 | 2153147000 | 34100 | 34100 | 34100 | 34100 | 34 |
| 299 | 20250102 | 141500 | 2151987600 | 34100 | 34100 | 34100 | 34100 | 66 |
| 300 | 20250102 | 141400 | 2149737000 | 34050 | 34050 | 34050 | 34050 | 6 |
| 301 | 20250102 | 141300 | 2149532700 | 34050 | 34050 | 34050 | 34050 | 9 |
| 302 | 20250102 | 141200 | 2149226250 | 33950 | 34050 | 34050 | 33950 | 79 |
| 303 | 20250102 | 141100 | 2146540850 | 34100 | 34100 | 34100 | 34100 | 26 |
| 304 | 20250102 | 141000 | 2145654250 | 34100 | 34100 | 34100 | 34100 | 3 |
| 305 | 20250102 | 140900 | 2145551950 | 34100 | 34100 | 34100 | 34100 | 3 |
| 306 | 20250102 | 140800 | 2145449650 | 34100 | 34100 | 34100 | 34100 | 16 |
| 307 | 20250102 | 140700 | 2144904050 | 34100 | 34100 | 34150 | 34100 | 20 |
| 308 | 20250102 | 140600 | 2144221850 | 34150 | 34100 | 34150 | 34100 | 325 |
| 309 | 20250102 | 140500 | 2133139300 | 34100 | 34100 | 34100 | 34050 | 391 |
| 310 | 20250102 | 140400 | 2119806350 | 34100 | 34050 | 34100 | 34050 | 449 |
| 311 | 20250102 | 140300 | 2104512300 | 34000 | 34000 | 34000 | 34000 | 0 |
| 312 | 20250102 | 140200 | 2104512300 | 34000 | 34000 | 34000 | 34000 | 137 |
| 313 | 20250102 | 140100 | 2099854300 | 33950 | 33950 | 33950 | 33950 | 341 |
| 314 | 20250102 | 140000 | 2088277350 | 33950 | 34000 | 34000 | 33950 | 238 |
| 315 | 20250102 | 135900 | 2080194850 | 34000 | 34050 | 34050 | 34000 | 505 |
| 316 | 20250102 | 135800 | 2063024600 | 34050 | 34050 | 34050 | 34050 | 66 |
| 317 | 20250102 | 135700 | 2060777300 | 34050 | 34050 | 34050 | 34050 | 120 |
| 318 | 20250102 | 135600 | 2056691300 | 34050 | 34050 | 34050 | 34050 | 0 |
| 319 | 20250102 | 135500 | 2056691300 | 34050 | 34050 | 34050 | 34050 | 72 |
| 320 | 20250102 | 135400 | 2054239700 | 34050 | 34000 | 34050 | 34000 | 66 |
| 321 | 20250102 | 135300 | 2051992900 | 34050 | 34000 | 34050 | 34000 | 3 |
| 322 | 20250102 | 135200 | 2051890800 | 34050 | 34050 | 34050 | 34050 | 30 |
| 323 | 20250102 | 135100 | 2050869300 | 34050 | 34000 | 34050 | 34000 | 141 |
| 324 | 20250102 | 135000 | 2046074250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 325 | 20250102 | 134900 | 2046074250 | 34050 | 34000 | 34050 | 34000 | 116 |
| 326 | 20250102 | 134800 | 2042129150 | 34000 | 34000 | 34000 | 34000 | 26 |
| 327 | 20250102 | 134700 | 2041245150 | 34000 | 34000 | 34000 | 34000 | 926 |
| 328 | 20250102 | 134600 | 2009761150 | 33900 | 33950 | 33950 | 33900 | 200 |
| 329 | 20250102 | 134500 | 2002981100 | 33950 | 33900 | 33950 | 33900 | 2 |
| 330 | 20250102 | 134400 | 2002913250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 331 | 20250102 | 134300 | 2002913250 | 34000 | 33900 | 34000 | 33900 | 849 |
| 332 | 20250102 | 134200 | 1974126100 | 33850 | 33900 | 33900 | 33850 | 86 |
| 333 | 20250102 | 134100 | 1971213550 | 33900 | 33900 | 33900 | 33850 | 186 |
| 334 | 20250102 | 134000 | 1964911850 | 33900 | 33800 | 33900 | 33800 | 176 |
| 335 | 20250102 | 133900 | 1958955100 | 33850 | 33850 | 33850 | 33850 | 110 |
| 336 | 20250102 | 133800 | 1955231600 | 33800 | 33900 | 33900 | 33800 | 129 |
| 337 | 20250102 | 133700 | 1950861350 | 33900 | 33950 | 33950 | 33900 | 86 |
| 338 | 20250102 | 133600 | 1947945900 | 33950 | 33850 | 33950 | 33850 | 440 |
| 339 | 20250102 | 133500 | 1933029950 | 33900 | 33800 | 33900 | 33800 | 64 |
| 340 | 20250102 | 133400 | 1930860450 | 33800 | 33900 | 33900 | 33800 | 206 |
| 341 | 20250102 | 133300 | 1923891650 | 33850 | 33900 | 33900 | 33850 | 60 |
| 342 | 20250102 | 133200 | 1921857700 | 33950 | 33900 | 33950 | 33900 | 304 |
| 343 | 20250102 | 133100 | 1911538400 | 33850 | 33950 | 33950 | 33800 | 301 |
| 344 | 20250102 | 133000 | 1901354550 | 33950 | 33950 | 33950 | 33950 | 9 |
| 345 | 20250102 | 132900 | 1901049000 | 33950 | 33900 | 33950 | 33900 | 43 |
| 346 | 20250102 | 132800 | 1899590800 | 33900 | 33950 | 34000 | 33900 | 317 |
| 347 | 20250102 | 132700 | 1888834000 | 33950 | 33950 | 33950 | 33950 | 68 |
| 348 | 20250102 | 132600 | 1886525400 | 33950 | 34000 | 34000 | 33950 | 49 |
| 349 | 20250102 | 132500 | 1884859550 | 33950 | 34000 | 34000 | 33950 | 29 |
| 350 | 20250102 | 132400 | 1883874800 | 33950 | 33900 | 33950 | 33900 | 30 |
| 351 | 20250102 | 132300 | 1882856500 | 33900 | 33900 | 33900 | 33800 | 297 |
| 352 | 20250102 | 132200 | 1872802750 | 33900 | 33900 | 34000 | 33900 | 251 |
| 353 | 20250102 | 132100 | 1864283850 | 33900 | 33900 | 34000 | 33900 | 256 |
| 354 | 20250102 | 132000 | 1855605350 | 33900 | 33950 | 33950 | 33900 | 87 |
| 355 | 20250102 | 131900 | 1852651750 | 33950 | 34000 | 34000 | 33950 | 425 |
| 356 | 20250102 | 131800 | 1838220600 | 34000 | 34100 | 34100 | 34000 | 1361 |
| 357 | 20250102 | 131700 | 1791933000 | 34150 | 34150 | 34150 | 34150 | 0 |
| 358 | 20250102 | 131600 | 1791933000 | 34150 | 34150 | 34150 | 34150 | 21 |
| 359 | 20250102 | 131500 | 1791215850 | 34050 | 34150 | 34150 | 34050 | 2994 |
| 360 | 20250102 | 131400 | 1689207900 | 34150 | 34150 | 34150 | 34150 | 266 |
| 361 | 20250102 | 131300 | 1680124000 | 34150 | 34150 | 34150 | 34150 | 244 |
| 362 | 20250102 | 131200 | 1671791400 | 34150 | 34200 | 34200 | 34150 | 40 |
| 363 | 20250102 | 131100 | 1670425150 | 34200 | 34200 | 34200 | 34200 | 5 |
| 364 | 20250102 | 131000 | 1670254150 | 34200 | 34200 | 34200 | 34200 | 0 |
| 365 | 20250102 | 130900 | 1670254150 | 34200 | 34150 | 34200 | 34100 | 376 |
| 366 | 20250102 | 130800 | 1657416000 | 34150 | 34150 | 34150 | 34150 | 506 |
| 367 | 20250102 | 130700 | 1640136100 | 34150 | 34150 | 34150 | 34150 | 206 |
| 368 | 20250102 | 130600 | 1633101200 | 34200 | 34200 | 34200 | 34200 | 1 |
| 369 | 20250102 | 130500 | 1633067000 | 34200 | 34150 | 34200 | 34150 | 132 |
| 370 | 20250102 | 130400 | 1628553100 | 34150 | 34200 | 34200 | 34150 | 169 |
| 371 | 20250102 | 130300 | 1622776750 | 34150 | 34150 | 34150 | 34150 | 141 |
| 372 | 20250102 | 130200 | 1617961600 | 34150 | 34200 | 34200 | 34150 | 208 |
| 373 | 20250102 | 130100 | 1610858350 | 34150 | 34100 | 34150 | 34100 | 169 |
| 374 | 20250102 | 130000 | 1605088900 | 34150 | 34200 | 34200 | 34150 | 1185 |
| 375 | 20250102 | 125900 | 1564606850 | 34200 | 34200 | 34200 | 34200 | 1 |
| 376 | 20250102 | 125800 | 1564572650 | 34200 | 34250 | 34250 | 34200 | 43 |
| 377 | 20250102 | 125700 | 1563101900 | 34250 | 34250 | 34250 | 34250 | 17 |
| 378 | 20250102 | 125600 | 1562519650 | 34250 | 34250 | 34250 | 34250 | 1 |
| 379 | 20250102 | 125500 | 1562485400 | 34300 | 34200 | 34300 | 34200 | 87 |
| 380 | 20250102 | 125400 | 1559509800 | 34200 | 34200 | 34200 | 34200 | 84 |
| 381 | 20250102 | 125300 | 1556637000 | 34300 | 34300 | 34300 | 34300 | 11 |
| 382 | 20250102 | 125200 | 1556259700 | 34200 | 34200 | 34200 | 34150 | 1356 |
| 383 | 20250102 | 125100 | 1509916550 | 34200 | 34250 | 34300 | 34200 | 366 |
| 384 | 20250102 | 125000 | 1497396200 | 34250 | 34250 | 34250 | 34250 | 3 |
| 385 | 20250102 | 124900 | 1497293450 | 34200 | 34250 | 34250 | 34200 | 296 |
| 386 | 20250102 | 124800 | 1487164250 | 34250 | 34250 | 34250 | 34250 | 31 |
| 387 | 20250102 | 124700 | 1486102500 | 34250 | 34200 | 34250 | 34200 | 270 |
| 388 | 20250102 | 124600 | 1476860200 | 34200 | 34250 | 34250 | 34200 | 111 |
| 389 | 20250102 | 124500 | 1473061750 | 34200 | 34300 | 34300 | 34200 | 1304 |
| 390 | 20250102 | 124400 | 1428402950 | 34300 | 34250 | 34300 | 34250 | 95 |
| 391 | 20250102 | 124300 | 1425144900 | 34300 | 34300 | 34300 | 34300 | 200 |
| 392 | 20250102 | 124200 | 1418284900 | 34300 | 34300 | 34300 | 34250 | 635 |
| 393 | 20250102 | 124100 | 1396520550 | 34300 | 34350 | 34350 | 34300 | 24 |
| 394 | 20250102 | 124000 | 1395697250 | 34400 | 34400 | 34400 | 34400 | 122 |
| 395 | 20250102 | 123900 | 1391500450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 396 | 20250102 | 123800 | 1391500450 | 34500 | 34350 | 34500 | 34350 | 27 |
| 397 | 20250102 | 123700 | 1390569750 | 34300 | 34350 | 34350 | 34250 | 1131 |
| 398 | 20250102 | 123600 | 1351772750 | 34400 | 34450 | 34450 | 34400 | 54 |
| 399 | 20250102 | 123500 | 1349914450 | 34400 | 34400 | 34400 | 34400 | 75 |
| 400 | 20250102 | 123400 | 1347334450 | 34500 | 34500 | 34500 | 34500 | 0 |
| 401 | 20250102 | 123300 | 1347334450 | 34500 | 34500 | 34500 | 34450 | 515 |
| 402 | 20250102 | 123200 | 1329571650 | 34550 | 34550 | 34550 | 34500 | 115 |
| 403 | 20250102 | 123100 | 1325603300 | 34600 | 34600 | 34600 | 34600 | 14 |
| 404 | 20250102 | 123000 | 1325118900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 405 | 20250102 | 122900 | 1325118900 | 34600 | 34550 | 34600 | 34550 | 78 |
| 406 | 20250102 | 122800 | 1322421200 | 34600 | 34500 | 34600 | 34500 | 148 |
| 407 | 20250102 | 122700 | 1317312600 | 34600 | 34600 | 34600 | 34600 | 28 |
| 408 | 20250102 | 122600 | 1316343800 | 34600 | 34600 | 34600 | 34600 | 32 |
| 409 | 20250102 | 122500 | 1315236600 | 34550 | 34550 | 34550 | 34550 | 14 |
| 410 | 20250102 | 122400 | 1314752900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 411 | 20250102 | 122300 | 1314752900 | 34500 | 34500 | 34500 | 34500 | 19 |
| 412 | 20250102 | 122200 | 1314097400 | 34600 | 34500 | 34600 | 34500 | 258 |
| 413 | 20250102 | 122100 | 1305180400 | 34550 | 34500 | 34550 | 34500 | 58 |
| 414 | 20250102 | 122000 | 1303176900 | 34400 | 34450 | 34450 | 34400 | 131 |
| 415 | 20250102 | 121900 | 1298664400 | 34450 | 34450 | 34450 | 34450 | 3 |
| 416 | 20250102 | 121800 | 1298561050 | 34350 | 34350 | 34350 | 34350 | 0 |
| 417 | 20250102 | 121700 | 1298561050 | 34350 | 34350 | 34350 | 34350 | 26 |
| 418 | 20250102 | 121600 | 1297667950 | 34350 | 34350 | 34350 | 34350 | 13 |
| 419 | 20250102 | 121500 | 1297221400 | 34400 | 34300 | 34400 | 34300 | 10 |
| 420 | 20250102 | 121400 | 1296877500 | 34350 | 34400 | 34400 | 34350 | 201 |
| 421 | 20250102 | 121300 | 1289973100 | 34400 | 34400 | 34400 | 34400 | 13 |
| 422 | 20250102 | 121200 | 1289525900 | 34450 | 34450 | 34450 | 34450 | 5 |
| 423 | 20250102 | 121100 | 1289353650 | 34450 | 34450 | 34450 | 34450 | 1 |
| 424 | 20250102 | 121000 | 1289319200 | 34500 | 34500 | 34500 | 34400 | 242 |
| 425 | 20250102 | 120900 | 1280973500 | 34500 | 34500 | 34500 | 34500 | 2 |
| 426 | 20250102 | 120800 | 1280904500 | 34500 | 34400 | 34500 | 34400 | 27 |
| 427 | 20250102 | 120700 | 1279974200 | 34400 | 34400 | 34400 | 34400 | 14 |
| 428 | 20250102 | 120600 | 1279492600 | 34350 | 34350 | 34400 | 34350 | 210 |
| 429 | 20250102 | 120500 | 1272279050 | 34350 | 34350 | 34350 | 34300 | 762 |
| 430 | 20250102 | 120400 | 1246139350 | 34400 | 34400 | 34400 | 34400 | 14 |
| 431 | 20250102 | 120300 | 1245657750 | 34350 | 34400 | 34400 | 34350 | 27 |
| 432 | 20250102 | 120200 | 1244729600 | 34350 | 34350 | 34350 | 34350 | 503 |
| 433 | 20250102 | 120100 | 1227451550 | 34400 | 34350 | 34400 | 34350 | 54 |
| 434 | 20250102 | 120000 | 1225595600 | 34350 | 34400 | 34400 | 34350 | 150 |
| 435 | 20250102 | 115900 | 1220443050 | 34400 | 34400 | 34400 | 34400 | 150 |
| 436 | 20250102 | 115800 | 1215283050 | 34400 | 34400 | 34400 | 34350 | 32 |
| 437 | 20250102 | 115700 | 1214182350 | 34400 | 34350 | 34400 | 34350 | 17 |
| 438 | 20250102 | 115600 | 1213597850 | 34350 | 34350 | 34350 | 34350 | 255 |
| 439 | 20250102 | 115500 | 1204838600 | 34350 | 34350 | 34350 | 34350 | 95 |
| 440 | 20250102 | 115400 | 1201575350 | 34350 | 34450 | 34450 | 34350 | 513 |
| 441 | 20250102 | 115300 | 1183944300 | 34450 | 34500 | 34500 | 34450 | 7 |
| 442 | 20250102 | 115200 | 1183703050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 443 | 20250102 | 115100 | 1183703050 | 34400 | 34550 | 34550 | 34350 | 570 |
| 444 | 20250102 | 115000 | 1164074550 | 34550 | 34550 | 34550 | 34550 | 13 |
| 445 | 20250102 | 114900 | 1163625400 | 34600 | 34600 | 34600 | 34600 | 5 |
| 446 | 20250102 | 114800 | 1163452400 | 34600 | 34450 | 34600 | 34450 | 80 |
| 447 | 20250102 | 114700 | 1160696050 | 34450 | 34450 | 34450 | 34450 | 1 |
| 448 | 20250102 | 114600 | 1160661600 | 34400 | 34400 | 34400 | 34400 | 158 |
| 449 | 20250102 | 114500 | 1155226400 | 34350 | 34350 | 34400 | 34350 | 32 |
| 450 | 20250102 | 114400 | 1154127150 | 34400 | 34300 | 34400 | 34300 | 178 |
| 451 | 20250102 | 114300 | 1148006950 | 34300 | 34400 | 34400 | 34300 | 625 |
| 452 | 20250102 | 114200 | 1126554150 | 34400 | 34400 | 34400 | 34400 | 132 |
| 453 | 20250102 | 114100 | 1122013350 | 34350 | 34500 | 34500 | 34350 | 604 |
| 454 | 20250102 | 114000 | 1101232100 | 34500 | 34600 | 34600 | 34500 | 38 |
| 455 | 20250102 | 113900 | 1099920950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 456 | 20250102 | 113800 | 1099920950 | 34600 | 34600 | 34600 | 34600 | 1 |
| 457 | 20250102 | 113700 | 1099886350 | 34600 | 34600 | 34600 | 34600 | 58 |
| 458 | 20250102 | 113600 | 1097879550 | 34600 | 34500 | 34600 | 34500 | 191 |
| 459 | 20250102 | 113500 | 1091272950 | 34550 | 34550 | 34550 | 34550 | 2 |
| 460 | 20250102 | 113400 | 1091203850 | 34550 | 34550 | 34600 | 34550 | 27 |
| 461 | 20250102 | 113300 | 1090270950 | 34550 | 34450 | 34600 | 34450 | 164 |
| 462 | 20250102 | 113200 | 1084602050 | 34500 | 34400 | 34500 | 34400 | 106 |
| 463 | 20250102 | 113100 | 1080955400 | 34400 | 34400 | 34400 | 34400 | 162 |
| 464 | 20250102 | 113000 | 1075382600 | 34450 | 34450 | 34450 | 34450 | 47 |
| 465 | 20250102 | 112900 | 1073763450 | 34450 | 34550 | 34550 | 34450 | 71 |
| 466 | 20250102 | 112800 | 1071316750 | 34550 | 34500 | 34550 | 34500 | 4 |
| 467 | 20250102 | 112700 | 1071178700 | 34500 | 34500 | 34500 | 34500 | 16 |
| 468 | 20250102 | 112600 | 1070626700 | 34500 | 34500 | 34500 | 34450 | 34 |
| 469 | 20250102 | 112500 | 1069453850 | 34400 | 34500 | 34500 | 34400 | 562 |
| 470 | 20250102 | 112400 | 1050105050 | 34550 | 34550 | 34550 | 34550 | 0 |
| 471 | 20250102 | 112300 | 1050105050 | 34550 | 34550 | 34550 | 34550 | 5 |
| 472 | 20250102 | 112200 | 1049932300 | 34550 | 34550 | 34550 | 34550 | 2 |
| 473 | 20250102 | 112100 | 1049863200 | 34550 | 34550 | 34550 | 34550 | 573 |
| 474 | 20250102 | 112000 | 1030066050 | 34550 | 34550 | 34550 | 34550 | 0 |
| 475 | 20250102 | 111900 | 1030066050 | 34550 | 34550 | 34550 | 34550 | 71 |
| 476 | 20250102 | 111800 | 1027613000 | 34550 | 34500 | 34600 | 34450 | 248 |
| 477 | 20250102 | 111700 | 1019046350 | 34550 | 34500 | 34550 | 34500 | 129 |
| 478 | 20250102 | 111600 | 1014590650 | 34500 | 34500 | 34500 | 34450 | 883 |
| 479 | 20250102 | 111500 | 984158150 | 34500 | 34500 | 34550 | 34500 | 727 |
| 480 | 20250102 | 111400 | 959075450 | 34550 | 34550 | 34550 | 34500 | 377 |
| 481 | 20250102 | 111300 | 946067650 | 34500 | 34550 | 34550 | 34500 | 54 |
| 482 | 20250102 | 111200 | 944202550 | 34550 | 34600 | 34600 | 34500 | 466 |
| 483 | 20250102 | 111100 | 928118100 | 34600 | 34550 | 34650 | 34550 | 162 |
| 484 | 20250102 | 111000 | 922520700 | 34600 | 34600 | 34600 | 34600 | 260 |
| 485 | 20250102 | 110900 | 913524700 | 34600 | 34600 | 34600 | 34600 | 29 |
| 486 | 20250102 | 110800 | 912521300 | 34550 | 34550 | 34550 | 34550 | 35 |
| 487 | 20250102 | 110700 | 911312050 | 34550 | 34550 | 34550 | 34550 | 51 |
| 488 | 20250102 | 110600 | 909550000 | 34550 | 34550 | 34550 | 34550 | 283 |
| 489 | 20250102 | 110500 | 899772350 | 34600 | 34550 | 34600 | 34550 | 34 |
| 490 | 20250102 | 110400 | 898597450 | 34550 | 34600 | 34600 | 34550 | 123 |
| 491 | 20250102 | 110300 | 894347700 | 34600 | 34600 | 34600 | 34600 | 241 |
| 492 | 20250102 | 110200 | 886009100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 493 | 20250102 | 110100 | 886009100 | 34600 | 34600 | 34600 | 34600 | 274 |
| 494 | 20250102 | 110000 | 876528700 | 34600 | 34600 | 34650 | 34600 | 17 |
| 495 | 20250102 | 105900 | 875940200 | 34600 | 34650 | 34650 | 34600 | 37 |
| 496 | 20250102 | 105800 | 874659650 | 34650 | 34650 | 34650 | 34650 | 112 |
| 497 | 20250102 | 105700 | 870778850 | 34700 | 34800 | 34800 | 34650 | 604 |
| 498 | 20250102 | 105600 | 849812200 | 34800 | 34850 | 34900 | 34800 | 25 |
| 499 | 20250102 | 105500 | 848941800 | 34900 | 34850 | 34900 | 34850 | 45 |
| 500 | 20250102 | 105400 | 847373450 | 34850 | 34800 | 34850 | 34800 | 2 |
| 501 | 20250102 | 105300 | 847303800 | 34850 | 34750 | 34850 | 34750 | 151 |
| 502 | 20250102 | 105200 | 842050250 | 34750 | 34750 | 34750 | 34750 | 118 |
| 503 | 20250102 | 105100 | 837949750 | 34700 | 34700 | 34700 | 34700 | 80 |
| 504 | 20250102 | 105000 | 835173750 | 34750 | 34750 | 34750 | 34700 | 157 |
| 505 | 20250102 | 104900 | 829725750 | 34700 | 34700 | 34700 | 34700 | 10 |
| 506 | 20250102 | 104800 | 829378750 | 34700 | 34750 | 34750 | 34700 | 238 |
| 507 | 20250102 | 104700 | 821118650 | 34750 | 34750 | 34750 | 34750 | 307 |
| 508 | 20250102 | 104600 | 810450400 | 34800 | 34800 | 34800 | 34750 | 30 |
| 509 | 20250102 | 104500 | 809407700 | 34850 | 34800 | 34900 | 34800 | 15 |
| 510 | 20250102 | 104400 | 808885000 | 34900 | 34900 | 34900 | 34750 | 455 |
| 511 | 20250102 | 104300 | 793047200 | 34900 | 34850 | 34950 | 34850 | 82 |
| 512 | 20250102 | 104200 | 790182550 | 34850 | 34850 | 34850 | 34800 | 143 |
| 513 | 20250102 | 104100 | 785201500 | 34850 | 34750 | 34850 | 34750 | 162 |
| 514 | 20250102 | 104000 | 779564650 | 34800 | 34750 | 34800 | 34750 | 21 |
| 515 | 20250102 | 103900 | 778834050 | 34700 | 34600 | 34700 | 34550 | 161 |
| 516 | 20250102 | 103800 | 773261400 | 34600 | 34600 | 34600 | 34600 | 422 |
| 517 | 20250102 | 103700 | 758660200 | 34600 | 34650 | 34650 | 34600 | 37 |
| 518 | 20250102 | 103600 | 757379000 | 34650 | 34650 | 34650 | 34600 | 120 |
| 519 | 20250102 | 103500 | 753226250 | 34650 | 34600 | 34650 | 34550 | 1245 |
| 520 | 20250102 | 103400 | 710149300 | 34600 | 34650 | 34650 | 34600 | 230 |
| 521 | 20250102 | 103300 | 702191200 | 34600 | 34650 | 34750 | 34600 | 708 |
| 522 | 20250102 | 103200 | 677685850 | 34650 | 34700 | 34700 | 34600 | 1067 |
| 523 | 20250102 | 103100 | 640710200 | 34750 | 34750 | 34750 | 34700 | 581 |
| 524 | 20250102 | 103000 | 620543550 | 34750 | 34800 | 34800 | 34750 | 48 |
| 525 | 20250102 | 102900 | 618875100 | 34750 | 34750 | 34750 | 34750 | 28 |
| 526 | 20250102 | 102800 | 617902100 | 34750 | 34850 | 34850 | 34750 | 10 |
| 527 | 20250102 | 102700 | 617554250 | 34850 | 34800 | 34850 | 34750 | 42 |
| 528 | 20250102 | 102600 | 616092750 | 34700 | 34800 | 34800 | 34700 | 728 |
| 529 | 20250102 | 102500 | 590814450 | 34850 | 34750 | 34850 | 34750 | 169 |
| 530 | 20250102 | 102400 | 584941350 | 34750 | 34800 | 34850 | 34750 | 80 |
| 531 | 20250102 | 102300 | 582158150 | 34850 | 34900 | 34900 | 34750 | 1176 |
| 532 | 20250102 | 102200 | 541237600 | 34900 | 34950 | 35050 | 34900 | 704 |
| 533 | 20250102 | 102100 | 516640000 | 34950 | 34950 | 35000 | 34900 | 253 |
| 534 | 20250102 | 102000 | 507805150 | 34950 | 34900 | 35000 | 34900 | 143 |
| 535 | 20250102 | 101900 | 502809250 | 35000 | 34900 | 35050 | 34800 | 1009 |
| 536 | 20250102 | 101800 | 467650200 | 34900 | 35000 | 35000 | 34900 | 165 |
| 537 | 20250102 | 101700 | 461884600 | 35000 | 35000 | 35000 | 35000 | 165 |
| 538 | 20250102 | 101600 | 456109600 | 35000 | 35100 | 35100 | 35000 | 54 |
| 539 | 20250102 | 101500 | 454216950 | 35100 | 35050 | 35150 | 35000 | 327 |
| 540 | 20250102 | 101400 | 442763800 | 35000 | 34850 | 35150 | 34800 | 583 |
| 541 | 20250102 | 101300 | 422375650 | 34800 | 34800 | 34900 | 34750 | 150 |
| 542 | 20250102 | 101200 | 417155900 | 34800 | 35050 | 35050 | 34750 | 230 |
| 543 | 20250102 | 101100 | 409149600 | 34950 | 35100 | 35150 | 34950 | 158 |
| 544 | 20250102 | 101000 | 403616100 | 34950 | 34700 | 35000 | 34700 | 1287 |
| 545 | 20250102 | 100900 | 358693950 | 34850 | 34900 | 34900 | 34550 | 975 |
| 546 | 20250102 | 100800 | 324860050 | 34900 | 35100 | 35100 | 34900 | 2686 |
| 547 | 20250102 | 100700 | 230890900 | 35150 | 35150 | 35150 | 35100 | 190 |
| 548 | 20250102 | 100600 | 224219550 | 35150 | 35150 | 35200 | 35150 | 273 |
| 549 | 20250102 | 100500 | 214615900 | 35100 | 35250 | 35250 | 35100 | 1212 |
| 550 | 20250102 | 100400 | 172026150 | 35250 | 35250 | 35450 | 35150 | 1043 |
| 551 | 20250102 | 100300 | 135313700 | 35300 | 35400 | 35400 | 35300 | 961 |
| 552 | 20250102 | 100200 | 101350800 | 35600 | 35700 | 35700 | 35250 | 1323 |
| 553 | 20250102 | 100100 | 54383750 | 35850 | 35850 | 35850 | 35700 | 170 |
| 554 | 20250102 | 100000 | 48310300 | 35650 | 35850 | 35900 | 35650 | 1247 |