33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 201400 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 1631 |
| 3 | 20250102 | 201300 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 4 | 20250102 | 201200 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 5 | 20250102 | 201100 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 6 | 20250102 | 201000 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 7 | 20250102 | 200900 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 8 | 20250102 | 200800 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 9 | 20250102 | 200700 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 10 | 20250102 | 200600 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 11 | 20250102 | 200500 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 12 | 20250102 | 200400 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 13 | 20250102 | 200300 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 14 | 20250102 | 200200 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 15 | 20250102 | 200100 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 16 | 20250102 | 200000 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 17 | 20250102 | 195900 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 18 | 20250102 | 195800 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 19 | 20250102 | 195700 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 20 | 20250102 | 195600 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 21 | 20250102 | 195500 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 22 | 20250102 | 195400 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 23 | 20250102 | 195300 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 24 | 20250102 | 195200 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 25 | 20250102 | 195100 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 26 | 20250102 | 195000 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 27 | 20250102 | 194900 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 28 | 20250102 | 194800 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 29 | 20250102 | 194700 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 30 | 20250102 | 194600 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 31 | 20250102 | 194500 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 32 | 20250102 | 194400 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 1631 |
| 33 | 20250102 | 194300 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 34 | 20250102 | 194200 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 35 | 20250102 | 194100 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 36 | 20250102 | 194000 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 37 | 20250102 | 193900 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 38 | 20250102 | 193800 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 39 | 20250102 | 193700 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 40 | 20250102 | 193600 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 41 | 20250102 | 193500 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 42 | 20250102 | 193400 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 43 | 20250102 | 193300 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 44 | 20250102 | 193200 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 45 | 20250102 | 193100 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 46 | 20250102 | 193000 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 47 | 20250102 | 192900 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 48 | 20250102 | 192800 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 49 | 20250102 | 192700 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 50 | 20250102 | 192600 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 51 | 20250102 | 192500 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 52 | 20250102 | 192400 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 53 | 20250102 | 192300 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 54 | 20250102 | 192200 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 55 | 20250102 | 192100 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 56 | 20250102 | 192000 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 57 | 20250102 | 191900 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 58 | 20250102 | 191800 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 59 | 20250102 | 191700 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 60 | 20250102 | 191600 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 61 | 20250102 | 191500 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 62 | 20250102 | 191400 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 1631 |
| 63 | 20250102 | 191300 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 64 | 20250102 | 191200 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 65 | 20250102 | 191100 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 66 | 20250102 | 191000 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 67 | 20250102 | 190900 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 68 | 20250102 | 190800 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 69 | 20250102 | 190700 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 70 | 20250102 | 190600 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 71 | 20250102 | 190500 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 72 | 20250102 | 190400 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 73 | 20250102 | 190300 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 74 | 20250102 | 190200 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 75 | 20250102 | 190100 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 76 | 20250102 | 190000 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 77 | 20250102 | 185900 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 78 | 20250102 | 185800 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 79 | 20250102 | 185700 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 80 | 20250102 | 185600 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 81 | 20250102 | 185500 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 82 | 20250102 | 185400 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 83 | 20250102 | 185300 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 84 | 20250102 | 185200 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 85 | 20250102 | 185100 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 86 | 20250102 | 185000 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 87 | 20250102 | 184900 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 88 | 20250102 | 184800 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 89 | 20250102 | 184700 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 90 | 20250102 | 184600 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 91 | 20250102 | 184500 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 92 | 20250102 | 184400 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 1631 |
| 93 | 20250102 | 184300 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 94 | 20250102 | 184200 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 95 | 20250102 | 184100 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 96 | 20250102 | 184000 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 97 | 20250102 | 183900 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 98 | 20250102 | 183800 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 99 | 20250102 | 183700 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 100 | 20250102 | 183600 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 101 | 20250102 | 183500 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 102 | 20250102 | 183400 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 103 | 20250102 | 183300 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 104 | 20250102 | 183200 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 105 | 20250102 | 183100 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 106 | 20250102 | 183000 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 107 | 20250102 | 182900 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 108 | 20250102 | 182800 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 109 | 20250102 | 182700 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 110 | 20250102 | 182600 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 111 | 20250102 | 182500 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 112 | 20250102 | 182400 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 113 | 20250102 | 182300 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 114 | 20250102 | 182200 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 115 | 20250102 | 182100 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 116 | 20250102 | 182000 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 117 | 20250102 | 181900 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 118 | 20250102 | 181800 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 119 | 20250102 | 181700 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 120 | 20250102 | 181600 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 121 | 20250102 | 181500 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 122 | 20250102 | 181400 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 1631 |
| 123 | 20250102 | 181300 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 124 | 20250102 | 181200 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 125 | 20250102 | 181100 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 126 | 20250102 | 181000 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 127 | 20250102 | 180900 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 128 | 20250102 | 180800 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 129 | 20250102 | 180700 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 130 | 20250102 | 180600 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 131 | 20250102 | 180500 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 132 | 20250102 | 180400 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 133 | 20250102 | 180300 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 134 | 20250102 | 180200 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 135 | 20250102 | 180100 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 136 | 20250102 | 180000 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 137 | 20250102 | 175900 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 138 | 20250102 | 175800 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 139 | 20250102 | 175700 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 140 | 20250102 | 175600 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 141 | 20250102 | 175500 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 142 | 20250102 | 175400 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 143 | 20250102 | 175300 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 144 | 20250102 | 175200 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 145 | 20250102 | 175100 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 146 | 20250102 | 175000 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 147 | 20250102 | 174900 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 148 | 20250102 | 174800 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 149 | 20250102 | 174700 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 150 | 20250102 | 174600 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 151 | 20250102 | 174500 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 152 | 20250102 | 174400 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 1631 |
| 153 | 20250102 | 174300 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 154 | 20250102 | 174200 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 155 | 20250102 | 174100 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 156 | 20250102 | 174000 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 157 | 20250102 | 173900 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 158 | 20250102 | 173800 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 159 | 20250102 | 173700 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 160 | 20250102 | 173600 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 161 | 20250102 | 173500 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 162 | 20250102 | 173400 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 163 | 20250102 | 173300 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 164 | 20250102 | 173200 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 165 | 20250102 | 173100 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 166 | 20250102 | 173000 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 167 | 20250102 | 172900 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 168 | 20250102 | 172800 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 169 | 20250102 | 172700 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 170 | 20250102 | 172600 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 171 | 20250102 | 172500 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 172 | 20250102 | 172400 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 173 | 20250102 | 172300 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 174 | 20250102 | 172200 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 175 | 20250102 | 172100 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 176 | 20250102 | 172000 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 177 | 20250102 | 171900 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 178 | 20250102 | 171800 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 179 | 20250102 | 171700 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 180 | 20250102 | 171600 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 181 | 20250102 | 171500 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 182 | 20250102 | 171400 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 1631 |
| 183 | 20250102 | 171300 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 184 | 20250102 | 171200 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 185 | 20250102 | 171100 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 186 | 20250102 | 171000 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 187 | 20250102 | 170900 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 188 | 20250102 | 170800 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 189 | 20250102 | 170700 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 190 | 20250102 | 170600 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 191 | 20250102 | 170500 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 192 | 20250102 | 170400 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 193 | 20250102 | 170300 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 194 | 20250102 | 170200 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 195 | 20250102 | 170100 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 196 | 20250102 | 170000 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 197 | 20250102 | 165900 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 198 | 20250102 | 165800 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 199 | 20250102 | 165700 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 200 | 20250102 | 165600 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 201 | 20250102 | 165500 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 202 | 20250102 | 165400 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 203 | 20250102 | 165300 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 204 | 20250102 | 165200 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 205 | 20250102 | 165100 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 206 | 20250102 | 165000 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 207 | 20250102 | 164900 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 208 | 20250102 | 164800 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 209 | 20250102 | 164700 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 210 | 20250102 | 164600 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 211 | 20250102 | 164500 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 212 | 20250102 | 164400 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 1631 |
| 213 | 20250102 | 164300 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 214 | 20250102 | 164200 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 215 | 20250102 | 164100 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 216 | 20250102 | 164000 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 217 | 20250102 | 163900 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 218 | 20250102 | 163800 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 219 | 20250102 | 163700 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 220 | 20250102 | 163600 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 221 | 20250102 | 163500 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 222 | 20250102 | 163400 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 223 | 20250102 | 163300 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 224 | 20250102 | 163200 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 225 | 20250102 | 163100 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 226 | 20250102 | 163000 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 227 | 20250102 | 162900 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 228 | 20250102 | 162800 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 229 | 20250102 | 162700 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 230 | 20250102 | 162600 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 231 | 20250102 | 162500 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 232 | 20250102 | 162400 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 233 | 20250102 | 162300 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 234 | 20250102 | 162200 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 235 | 20250102 | 162100 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 236 | 20250102 | 162000 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 237 | 20250102 | 161900 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 238 | 20250102 | 161800 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 239 | 20250102 | 161700 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 240 | 20250102 | 161600 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 241 | 20250102 | 161500 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 242 | 20250102 | 161400 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 1631 |
| 243 | 20250102 | 161300 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 244 | 20250102 | 161200 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 245 | 20250102 | 161100 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 246 | 20250102 | 161000 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 247 | 20250102 | 160900 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 248 | 20250102 | 160800 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 249 | 20250102 | 160700 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 250 | 20250102 | 160600 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 251 | 20250102 | 160500 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 252 | 20250102 | 160400 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 253 | 20250102 | 160300 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 254 | 20250102 | 160200 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 255 | 20250102 | 160100 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 256 | 20250102 | 160000 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 257 | 20250102 | 155900 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 258 | 20250102 | 155800 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 259 | 20250102 | 155700 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 260 | 20250102 | 155600 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 261 | 20250102 | 155500 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 262 | 20250102 | 155400 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 263 | 20250102 | 155300 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 264 | 20250102 | 155200 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 265 | 20250102 | 155100 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 266 | 20250102 | 155000 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 267 | 20250102 | 154900 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 268 | 20250102 | 154800 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 269 | 20250102 | 154700 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 270 | 20250102 | 154600 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 271 | 20250102 | 154500 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 272 | 20250102 | 154400 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 1631 |
| 273 | 20250102 | 154300 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 274 | 20250102 | 154200 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 275 | 20250102 | 154100 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 276 | 20250102 | 154000 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 277 | 20250102 | 153900 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 278 | 20250102 | 153800 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 279 | 20250102 | 153700 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 280 | 20250102 | 153600 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 281 | 20250102 | 153500 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 282 | 20250102 | 153400 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 283 | 20250102 | 153300 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 284 | 20250102 | 153200 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 285 | 20250102 | 153100 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 286 | 20250102 | 153000 | 9378639050 | 44700 | 44700 | 44700 | 44700 | 1631 |
| 287 | 20250102 | 152900 | 9305733350 | 44900 | 44900 | 44900 | 44900 | 0 |
| 288 | 20250102 | 152800 | 9305733350 | 44900 | 44900 | 44900 | 44900 | 0 |
| 289 | 20250102 | 152700 | 9305733350 | 44900 | 44900 | 44900 | 44900 | 0 |
| 290 | 20250102 | 152600 | 9305733350 | 44900 | 44900 | 44900 | 44900 | 0 |
| 291 | 20250102 | 152500 | 9305733350 | 44900 | 44900 | 44900 | 44900 | 0 |
| 292 | 20250102 | 152400 | 9305733350 | 44900 | 44900 | 44900 | 44900 | 0 |
| 293 | 20250102 | 152300 | 9305733350 | 44900 | 44900 | 44900 | 44900 | 0 |
| 294 | 20250102 | 152200 | 9305733350 | 44900 | 44900 | 44900 | 44900 | 0 |
| 295 | 20250102 | 152100 | 9305733350 | 44900 | 44900 | 44900 | 44900 | 0 |
| 296 | 20250102 | 152000 | 9305733350 | 44900 | 44900 | 44900 | 44900 | 0 |
| 297 | 20250102 | 151900 | 9305733350 | 44900 | 44800 | 44900 | 44750 | 856 |
| 298 | 20250102 | 151800 | 9267398950 | 44750 | 44800 | 44800 | 44750 | 90 |
| 299 | 20250102 | 151700 | 9263369550 | 44750 | 44750 | 44850 | 44700 | 588 |
| 300 | 20250102 | 151600 | 9237055150 | 44750 | 44850 | 44850 | 44750 | 512 |
| 301 | 20250102 | 151500 | 9214120200 | 44850 | 44850 | 44850 | 44800 | 548 |
| 302 | 20250102 | 151400 | 9189546450 | 44800 | 44850 | 44900 | 44800 | 579 |
| 303 | 20250102 | 151300 | 9163583900 | 44900 | 44900 | 44900 | 44800 | 268 |
| 304 | 20250102 | 151200 | 9151559800 | 44900 | 44900 | 44900 | 44850 | 476 |
| 305 | 20250102 | 151100 | 9130195700 | 44900 | 45000 | 45000 | 44900 | 247 |
| 306 | 20250102 | 151000 | 9119093400 | 44950 | 44900 | 45000 | 44850 | 265 |
| 307 | 20250102 | 150900 | 9107178750 | 44950 | 44900 | 44950 | 44850 | 537 |
| 308 | 20250102 | 150800 | 9083085600 | 44950 | 44900 | 44950 | 44850 | 326 |
| 309 | 20250102 | 150700 | 9068447750 | 44900 | 44800 | 44950 | 44750 | 366 |
| 310 | 20250102 | 150600 | 9052025350 | 44950 | 44850 | 44950 | 44800 | 511 |
| 311 | 20250102 | 150500 | 9029109200 | 44800 | 44850 | 44850 | 44750 | 327 |
| 312 | 20250102 | 150400 | 9014460800 | 44850 | 44900 | 44900 | 44750 | 647 |
| 313 | 20250102 | 150300 | 8985459700 | 44850 | 44800 | 44900 | 44750 | 451 |
| 314 | 20250102 | 150200 | 8965230650 | 44800 | 44800 | 44850 | 44750 | 228 |
| 315 | 20250102 | 150100 | 8955016300 | 44850 | 44800 | 44850 | 44750 | 212 |
| 316 | 20250102 | 150000 | 8945510850 | 44850 | 44750 | 44850 | 44750 | 247 |
| 317 | 20250102 | 145900 | 8934444950 | 44800 | 44850 | 44900 | 44800 | 641 |
| 318 | 20250102 | 145800 | 8905714550 | 44850 | 44850 | 44900 | 44800 | 308 |
| 319 | 20250102 | 145700 | 8891896500 | 44850 | 44900 | 44900 | 44800 | 415 |
| 320 | 20250102 | 145600 | 8873283850 | 44900 | 44850 | 44900 | 44850 | 302 |
| 321 | 20250102 | 145500 | 8859729100 | 44800 | 44850 | 44900 | 44800 | 386 |
| 322 | 20250102 | 145400 | 8842413800 | 44900 | 44950 | 44950 | 44900 | 273 |
| 323 | 20250102 | 145300 | 8830146050 | 44900 | 44900 | 44950 | 44850 | 286 |
| 324 | 20250102 | 145200 | 8817300700 | 44850 | 45000 | 45000 | 44850 | 270 |
| 325 | 20250102 | 145100 | 8805169300 | 45000 | 44950 | 45050 | 44900 | 333 |
| 326 | 20250102 | 145000 | 8790192050 | 44950 | 45000 | 45050 | 44800 | 898 |
| 327 | 20250102 | 144900 | 8749875100 | 44950 | 44950 | 45000 | 44850 | 639 |
| 328 | 20250102 | 144800 | 8721190100 | 44950 | 44900 | 44950 | 44900 | 211 |
| 329 | 20250102 | 144700 | 8711706500 | 44950 | 44850 | 45000 | 44850 | 161 |
| 330 | 20250102 | 144600 | 8704475350 | 44850 | 44900 | 44900 | 44850 | 494 |
| 331 | 20250102 | 144500 | 8682306100 | 44900 | 44950 | 45100 | 44800 | 403 |
| 332 | 20250102 | 144400 | 8664218000 | 44800 | 44900 | 45100 | 44800 | 1152 |
| 333 | 20250102 | 144300 | 8612445100 | 44900 | 44900 | 44900 | 44800 | 430 |
| 334 | 20250102 | 144200 | 8593162400 | 44900 | 44950 | 45050 | 44850 | 388 |
| 335 | 20250102 | 144100 | 8575739150 | 44950 | 44950 | 44950 | 44900 | 497 |
| 336 | 20250102 | 144000 | 8553410050 | 44950 | 44950 | 45100 | 44900 | 372 |
| 337 | 20250102 | 143900 | 8536675200 | 44950 | 45100 | 45150 | 44900 | 340 |
| 338 | 20250102 | 143800 | 8521378000 | 45050 | 45050 | 45050 | 45000 | 477 |
| 339 | 20250102 | 143700 | 8499902750 | 45050 | 45000 | 45150 | 45000 | 310 |
| 340 | 20250102 | 143600 | 8485932250 | 45050 | 45100 | 45100 | 45000 | 479 |
| 341 | 20250102 | 143500 | 8464347400 | 45100 | 45150 | 45200 | 45050 | 1075 |
| 342 | 20250102 | 143400 | 8415849250 | 45150 | 44850 | 45150 | 44850 | 1254 |
| 343 | 20250102 | 143300 | 8359389950 | 44800 | 44800 | 44900 | 44800 | 631 |
| 344 | 20250102 | 143200 | 8331098900 | 44850 | 44850 | 44900 | 44800 | 276 |
| 345 | 20250102 | 143100 | 8318720350 | 44800 | 44800 | 44850 | 44750 | 585 |
| 346 | 20250102 | 143000 | 8292521100 | 44800 | 44800 | 44850 | 44750 | 213 |
| 347 | 20250102 | 142900 | 8282978900 | 44800 | 44700 | 44800 | 44700 | 724 |
| 348 | 20250102 | 142800 | 8250603050 | 44700 | 44800 | 44800 | 44700 | 737 |
| 349 | 20250102 | 142700 | 8217640150 | 44750 | 44800 | 44800 | 44750 | 317 |
| 350 | 20250102 | 142600 | 8203440950 | 44800 | 44750 | 44850 | 44750 | 406 |
| 351 | 20250102 | 142500 | 8185262850 | 44800 | 44750 | 44800 | 44750 | 314 |
| 352 | 20250102 | 142400 | 8171201200 | 44750 | 44650 | 44800 | 44650 | 274 |
| 353 | 20250102 | 142300 | 8158943600 | 44700 | 44750 | 44750 | 44700 | 419 |
| 354 | 20250102 | 142200 | 8140206900 | 44700 | 44700 | 44750 | 44700 | 201 |
| 355 | 20250102 | 142100 | 8131215550 | 44750 | 44650 | 44750 | 44550 | 514 |
| 356 | 20250102 | 142000 | 8108256550 | 44650 | 44550 | 44650 | 44550 | 856 |
| 357 | 20250102 | 141900 | 8070109800 | 44600 | 44600 | 44650 | 44550 | 253 |
| 358 | 20250102 | 141800 | 8058824900 | 44600 | 44650 | 44650 | 44550 | 235 |
| 359 | 20250102 | 141700 | 8048343750 | 44650 | 44550 | 44650 | 44500 | 270 |
| 360 | 20250102 | 141600 | 8036311150 | 44550 | 44600 | 44650 | 44500 | 292 |
| 361 | 20250102 | 141500 | 8023293750 | 44650 | 44600 | 44650 | 44500 | 615 |
| 362 | 20250102 | 141400 | 7995898800 | 44600 | 44650 | 44650 | 44550 | 242 |
| 363 | 20250102 | 141300 | 7985107450 | 44650 | 44600 | 44650 | 44550 | 297 |
| 364 | 20250102 | 141200 | 7971857750 | 44600 | 44650 | 44750 | 44550 | 324 |
| 365 | 20250102 | 141100 | 7957397750 | 44650 | 44650 | 44750 | 44500 | 616 |
| 366 | 20250102 | 141000 | 7929926700 | 44650 | 44600 | 44650 | 44550 | 433 |
| 367 | 20250102 | 140900 | 7910612350 | 44650 | 44700 | 44750 | 44600 | 273 |
| 368 | 20250102 | 140800 | 7898416200 | 44650 | 44600 | 44650 | 44500 | 265 |
| 369 | 20250102 | 140700 | 7886593300 | 44600 | 44600 | 44650 | 44550 | 288 |
| 370 | 20250102 | 140600 | 7873750700 | 44550 | 44550 | 44650 | 44550 | 393 |
| 371 | 20250102 | 140500 | 7856226050 | 44550 | 44450 | 44550 | 44400 | 545 |
| 372 | 20250102 | 140400 | 7831983550 | 44450 | 44550 | 44550 | 44350 | 723 |
| 373 | 20250102 | 140300 | 7799859700 | 44550 | 44500 | 44600 | 44400 | 197 |
| 374 | 20250102 | 140200 | 7791091450 | 44500 | 44550 | 44600 | 44400 | 605 |
| 375 | 20250102 | 140100 | 7764194550 | 44550 | 44500 | 44650 | 44450 | 421 |
| 376 | 20250102 | 140000 | 7745450700 | 44650 | 44600 | 44650 | 44450 | 413 |
| 377 | 20250102 | 135900 | 7727043250 | 44550 | 44500 | 44600 | 44500 | 1108 |
| 378 | 20250102 | 135800 | 7677711600 | 44500 | 44400 | 44500 | 44300 | 722 |
| 379 | 20250102 | 135700 | 7645625300 | 44400 | 44500 | 44500 | 44400 | 352 |
| 380 | 20250102 | 135600 | 7629985650 | 44500 | 44400 | 44500 | 44400 | 306 |
| 381 | 20250102 | 135500 | 7616381250 | 44300 | 44300 | 44500 | 44250 | 681 |
| 382 | 20250102 | 135400 | 7586199000 | 44350 | 44400 | 44400 | 44250 | 615 |
| 383 | 20250102 | 135300 | 7558952250 | 44400 | 44300 | 44400 | 44250 | 353 |
| 384 | 20250102 | 135200 | 7543299500 | 44350 | 44400 | 44400 | 44300 | 496 |
| 385 | 20250102 | 135100 | 7521305000 | 44400 | 44300 | 44400 | 44250 | 238 |
| 386 | 20250102 | 135000 | 7510748300 | 44350 | 44300 | 44350 | 44250 | 1052 |
| 387 | 20250102 | 134900 | 7464135100 | 44350 | 44400 | 44400 | 44300 | 285 |
| 388 | 20250102 | 134800 | 7451494400 | 44400 | 44350 | 44400 | 44300 | 346 |
| 389 | 20250102 | 134700 | 7436154450 | 44300 | 44350 | 44400 | 44300 | 211 |
| 390 | 20250102 | 134600 | 7426796550 | 44300 | 44350 | 44400 | 44300 | 671 |
| 391 | 20250102 | 134500 | 7397048500 | 44350 | 44450 | 44500 | 44350 | 245 |
| 392 | 20250102 | 134400 | 7386171350 | 44450 | 44400 | 44500 | 44300 | 945 |
| 393 | 20250102 | 134300 | 7344250500 | 44400 | 44400 | 44500 | 44350 | 298 |
| 394 | 20250102 | 134200 | 7331024700 | 44400 | 44350 | 44400 | 44300 | 255 |
| 395 | 20250102 | 134100 | 7319715550 | 44350 | 44350 | 44450 | 44300 | 406 |
| 396 | 20250102 | 134000 | 7301701750 | 44450 | 44550 | 44550 | 44350 | 591 |
| 397 | 20250102 | 133900 | 7275463200 | 44400 | 44600 | 44600 | 44400 | 383 |
| 398 | 20250102 | 133800 | 7258431550 | 44600 | 44550 | 44650 | 44400 | 305 |
| 399 | 20250102 | 133700 | 7244849150 | 44600 | 44400 | 44600 | 44300 | 697 |
| 400 | 20250102 | 133600 | 7213898650 | 44550 | 44500 | 44600 | 44400 | 803 |
| 401 | 20250102 | 133500 | 7178220100 | 44450 | 44450 | 44450 | 44350 | 289 |
| 402 | 20250102 | 133400 | 7165381500 | 44450 | 44400 | 44450 | 44400 | 139 |
| 403 | 20250102 | 133300 | 7159208350 | 44400 | 44500 | 44500 | 44400 | 214 |
| 404 | 20250102 | 133200 | 7149691300 | 44400 | 44450 | 44500 | 44350 | 698 |
| 405 | 20250102 | 133100 | 7118685950 | 44450 | 44350 | 44450 | 44300 | 426 |
| 406 | 20250102 | 133000 | 7099796350 | 44350 | 44300 | 44400 | 44300 | 1393 |
| 407 | 20250102 | 132900 | 7038072350 | 44300 | 44300 | 44350 | 44300 | 183 |
| 408 | 20250102 | 132800 | 7029962350 | 44250 | 44350 | 44350 | 44250 | 341 |
| 409 | 20250102 | 132700 | 7014855100 | 44350 | 44300 | 44450 | 44300 | 237 |
| 410 | 20250102 | 132600 | 7004340800 | 44250 | 44250 | 44250 | 44200 | 153 |
| 411 | 20250102 | 132500 | 6997570650 | 44250 | 44250 | 44350 | 44250 | 331 |
| 412 | 20250102 | 132400 | 6982910300 | 44250 | 44200 | 44250 | 44150 | 825 |
| 413 | 20250102 | 132300 | 6946440350 | 44200 | 44250 | 44250 | 44150 | 402 |
| 414 | 20250102 | 132200 | 6928681700 | 44250 | 44400 | 44400 | 44150 | 532 |
| 415 | 20250102 | 132100 | 6905152750 | 44400 | 44200 | 44750 | 44200 | 1499 |
| 416 | 20250102 | 132000 | 6838593600 | 44250 | 44300 | 44300 | 44200 | 853 |
| 417 | 20250102 | 131900 | 6800884350 | 44250 | 44150 | 44250 | 44150 | 560 |
| 418 | 20250102 | 131800 | 6776139300 | 44200 | 44200 | 44250 | 44200 | 637 |
| 419 | 20250102 | 131700 | 6747980450 | 44200 | 44350 | 44450 | 44200 | 5744 |
| 420 | 20250102 | 131600 | 6493984350 | 44300 | 44350 | 44350 | 44300 | 391 |
| 421 | 20250102 | 131500 | 6476653800 | 44350 | 44400 | 44450 | 44300 | 345 |
| 422 | 20250102 | 131400 | 6461353050 | 44450 | 44450 | 44450 | 44400 | 130 |
| 423 | 20250102 | 131300 | 6455574600 | 44400 | 44400 | 44450 | 44350 | 223 |
| 424 | 20250102 | 131200 | 6445671450 | 44450 | 44500 | 44500 | 44400 | 156 |
| 425 | 20250102 | 131100 | 6438734500 | 44500 | 44450 | 44500 | 44450 | 194 |
| 426 | 20250102 | 131000 | 6430101550 | 44500 | 44400 | 44500 | 44350 | 815 |
| 427 | 20250102 | 130900 | 6393907550 | 44400 | 44400 | 44400 | 44350 | 146 |
| 428 | 20250102 | 130800 | 6387425200 | 44400 | 44350 | 44400 | 44350 | 163 |
| 429 | 20250102 | 130700 | 6380190250 | 44350 | 44450 | 44450 | 44350 | 232 |
| 430 | 20250102 | 130600 | 6369886500 | 44450 | 44400 | 44450 | 44350 | 160 |
| 431 | 20250102 | 130500 | 6362780750 | 44400 | 44500 | 44500 | 44400 | 195 |
| 432 | 20250102 | 130400 | 6354117450 | 44450 | 44550 | 44550 | 44350 | 1018 |
| 433 | 20250102 | 130300 | 6308905750 | 44500 | 44500 | 44550 | 44400 | 190 |
| 434 | 20250102 | 130200 | 6300448900 | 44400 | 44300 | 44500 | 44300 | 1228 |
| 435 | 20250102 | 130100 | 6245962100 | 44350 | 44350 | 44350 | 44350 | 134 |
| 436 | 20250102 | 130000 | 6240019200 | 44350 | 44300 | 44350 | 44250 | 134 |
| 437 | 20250102 | 125900 | 6234082600 | 44300 | 44300 | 44350 | 44300 | 409 |
| 438 | 20250102 | 125800 | 6215960000 | 44300 | 44250 | 44300 | 44200 | 517 |
| 439 | 20250102 | 125700 | 6193079950 | 44250 | 44200 | 44250 | 44150 | 392 |
| 440 | 20250102 | 125600 | 6175751150 | 44200 | 44150 | 44250 | 44150 | 548 |
| 441 | 20250102 | 125500 | 6151533000 | 44200 | 44200 | 44200 | 44150 | 539 |
| 442 | 20250102 | 125400 | 6127721250 | 44200 | 44400 | 44400 | 44150 | 2378 |
| 443 | 20250102 | 125300 | 6022480750 | 44400 | 44400 | 44400 | 44350 | 326 |
| 444 | 20250102 | 125200 | 6008008850 | 44450 | 44500 | 44500 | 44400 | 402 |
| 445 | 20250102 | 125100 | 5990151500 | 44450 | 44450 | 44500 | 44400 | 560 |
| 446 | 20250102 | 125000 | 5965261950 | 44450 | 44450 | 44450 | 44400 | 422 |
| 447 | 20250102 | 124900 | 5946517750 | 44450 | 44450 | 44450 | 44400 | 481 |
| 448 | 20250102 | 124800 | 5925148150 | 44450 | 44450 | 44500 | 44400 | 275 |
| 449 | 20250102 | 124700 | 5912925400 | 44450 | 44450 | 44450 | 44400 | 194 |
| 450 | 20250102 | 124600 | 5904303550 | 44450 | 44450 | 44500 | 44400 | 208 |
| 451 | 20250102 | 124500 | 5895053450 | 44400 | 44500 | 44500 | 44400 | 1682 |
| 452 | 20250102 | 124400 | 5820290750 | 44500 | 44450 | 44500 | 44450 | 365 |
| 453 | 20250102 | 124300 | 5804059400 | 44500 | 44550 | 44550 | 44450 | 186 |
| 454 | 20250102 | 124200 | 5795777650 | 44500 | 44500 | 44550 | 44450 | 952 |
| 455 | 20250102 | 124100 | 5753411000 | 44450 | 44500 | 44500 | 44450 | 397 |
| 456 | 20250102 | 124000 | 5735758050 | 44500 | 44550 | 44550 | 44500 | 379 |
| 457 | 20250102 | 123900 | 5718886900 | 44550 | 44500 | 44550 | 44500 | 412 |
| 458 | 20250102 | 123800 | 5700543200 | 44550 | 44600 | 44600 | 44500 | 418 |
| 459 | 20250102 | 123700 | 5681918900 | 44600 | 44550 | 44600 | 44500 | 56 |
| 460 | 20250102 | 123600 | 5679423050 | 44550 | 44650 | 44650 | 44500 | 264 |
| 461 | 20250102 | 123500 | 5667658350 | 44650 | 44550 | 44700 | 44500 | 362 |
| 462 | 20250102 | 123400 | 5651527350 | 44550 | 44500 | 44600 | 44500 | 169 |
| 463 | 20250102 | 123300 | 5644001450 | 44450 | 44500 | 44600 | 44450 | 456 |
| 464 | 20250102 | 123200 | 5623721200 | 44500 | 44550 | 44600 | 44500 | 396 |
| 465 | 20250102 | 123100 | 5606086450 | 44550 | 44550 | 44550 | 44500 | 413 |
| 466 | 20250102 | 123000 | 5587704950 | 44550 | 44550 | 44600 | 44550 | 178 |
| 467 | 20250102 | 122900 | 5579773050 | 44550 | 44500 | 44650 | 44450 | 520 |
| 468 | 20250102 | 122800 | 5556610300 | 44500 | 44550 | 44600 | 44500 | 1141 |
| 469 | 20250102 | 122700 | 5505830200 | 44600 | 44600 | 44650 | 44500 | 191 |
| 470 | 20250102 | 122600 | 5497314100 | 44550 | 44550 | 44600 | 44500 | 144 |
| 471 | 20250102 | 122500 | 5490898050 | 44550 | 44650 | 44700 | 44550 | 483 |
| 472 | 20250102 | 122400 | 5469344950 | 44600 | 44650 | 44700 | 44600 | 334 |
| 473 | 20250102 | 122300 | 5454431600 | 44600 | 44750 | 44800 | 44600 | 196 |
| 474 | 20250102 | 122200 | 5445673900 | 44750 | 44650 | 44800 | 44650 | 102 |
| 475 | 20250102 | 122100 | 5441108500 | 44750 | 44700 | 44750 | 44700 | 168 |
| 476 | 20250102 | 122000 | 5433592800 | 44700 | 44800 | 44800 | 44700 | 180 |
| 477 | 20250102 | 121900 | 5425534100 | 44800 | 44700 | 44800 | 44700 | 201 |
| 478 | 20250102 | 121800 | 5416542250 | 44700 | 44850 | 44850 | 44650 | 332 |
| 479 | 20250102 | 121700 | 5401686900 | 44800 | 44750 | 44850 | 44750 | 269 |
| 480 | 20250102 | 121600 | 5389638250 | 44800 | 44600 | 44800 | 44600 | 1311 |
| 481 | 20250102 | 121500 | 5331092000 | 44600 | 44650 | 44700 | 44600 | 245 |
| 482 | 20250102 | 121400 | 5320157650 | 44600 | 44550 | 44650 | 44500 | 237 |
| 483 | 20250102 | 121300 | 5309591550 | 44550 | 44550 | 44550 | 44500 | 231 |
| 484 | 20250102 | 121200 | 5299302550 | 44500 | 44500 | 44600 | 44500 | 165 |
| 485 | 20250102 | 121100 | 5291951800 | 44550 | 44500 | 44550 | 44500 | 993 |
| 486 | 20250102 | 121000 | 5247741250 | 44550 | 44550 | 44550 | 44500 | 418 |
| 487 | 20250102 | 120900 | 5229135750 | 44550 | 44700 | 44700 | 44550 | 548 |
| 488 | 20250102 | 120800 | 5204707750 | 44600 | 44650 | 44700 | 44600 | 194 |
| 489 | 20250102 | 120700 | 5196041700 | 44650 | 44650 | 44750 | 44650 | 164 |
| 490 | 20250102 | 120600 | 5188710950 | 44650 | 44750 | 44750 | 44650 | 184 |
| 491 | 20250102 | 120500 | 5180483450 | 44700 | 44750 | 44750 | 44600 | 207 |
| 492 | 20250102 | 120400 | 5171222150 | 44800 | 44750 | 44800 | 44600 | 188 |
| 493 | 20250102 | 120300 | 5162810700 | 44750 | 44600 | 44750 | 44550 | 747 |
| 494 | 20250102 | 120200 | 5129447650 | 44600 | 44750 | 44750 | 44550 | 361 |
| 495 | 20250102 | 120100 | 5113339650 | 44650 | 44650 | 44750 | 44600 | 454 |
| 496 | 20250102 | 120000 | 5093058250 | 44650 | 44650 | 44650 | 44600 | 165 |
| 497 | 20250102 | 115900 | 5085691600 | 44650 | 44650 | 44700 | 44600 | 812 |
| 498 | 20250102 | 115800 | 5049457900 | 44700 | 44650 | 44700 | 44650 | 218 |
| 499 | 20250102 | 115700 | 5039719050 | 44600 | 44750 | 44750 | 44600 | 173 |
| 500 | 20250102 | 115600 | 5031988550 | 44650 | 44600 | 44650 | 44600 | 471 |
| 501 | 20250102 | 115500 | 5010972950 | 44550 | 44650 | 44750 | 44550 | 527 |
| 502 | 20250102 | 115400 | 4987461550 | 44650 | 44650 | 44750 | 44600 | 814 |
| 503 | 20250102 | 115300 | 4951095500 | 44700 | 44650 | 44700 | 44650 | 163 |
| 504 | 20250102 | 115200 | 4943814550 | 44650 | 44800 | 44850 | 44650 | 833 |
| 505 | 20250102 | 115100 | 4906526900 | 44850 | 44800 | 44900 | 44700 | 2189 |
| 506 | 20250102 | 115000 | 4808435000 | 44800 | 44700 | 44800 | 44650 | 726 |
| 507 | 20250102 | 114900 | 4775968450 | 44650 | 44550 | 44700 | 44500 | 808 |
| 508 | 20250102 | 114800 | 4739894750 | 44700 | 44400 | 44700 | 44400 | 1068 |
| 509 | 20250102 | 114700 | 4692250050 | 44400 | 44350 | 44500 | 44350 | 529 |
| 510 | 20250102 | 114600 | 4668767900 | 44350 | 44400 | 44500 | 44300 | 874 |
| 511 | 20250102 | 114500 | 4630023150 | 44450 | 44400 | 44500 | 44300 | 619 |
| 512 | 20250102 | 114400 | 4602539700 | 44350 | 44400 | 44450 | 44300 | 735 |
| 513 | 20250102 | 114300 | 4569966750 | 44400 | 44400 | 44450 | 44300 | 1041 |
| 514 | 20250102 | 114200 | 4523790800 | 44450 | 44450 | 44500 | 44400 | 501 |
| 515 | 20250102 | 114100 | 4501535950 | 44500 | 44450 | 44600 | 44450 | 773 |
| 516 | 20250102 | 114000 | 4467124350 | 44450 | 44500 | 44550 | 44450 | 621 |
| 517 | 20250102 | 113900 | 4439482800 | 44450 | 44500 | 44600 | 44400 | 863 |
| 518 | 20250102 | 113800 | 4401095050 | 44550 | 44550 | 44650 | 44450 | 939 |
| 519 | 20250102 | 113700 | 4359273300 | 44550 | 44500 | 44550 | 44400 | 606 |
| 520 | 20250102 | 113600 | 4332318100 | 44500 | 44400 | 44500 | 44350 | 1192 |
| 521 | 20250102 | 113500 | 4279343050 | 44450 | 44500 | 44550 | 44400 | 613 |
| 522 | 20250102 | 113400 | 4252090400 | 44500 | 44400 | 44550 | 44350 | 815 |
| 523 | 20250102 | 113300 | 4215873150 | 44400 | 44500 | 44500 | 44300 | 838 |
| 524 | 20250102 | 113200 | 4178670800 | 44400 | 44300 | 44500 | 44300 | 601 |
| 525 | 20250102 | 113100 | 4152018000 | 44350 | 44350 | 44450 | 44250 | 699 |
| 526 | 20250102 | 113000 | 4121034150 | 44350 | 44250 | 44550 | 44250 | 1212 |
| 527 | 20250102 | 112900 | 4067214900 | 44250 | 44200 | 44600 | 44100 | 2966 |
| 528 | 20250102 | 112800 | 3935476500 | 44200 | 44200 | 44400 | 44150 | 1467 |
| 529 | 20250102 | 112700 | 3870513700 | 44250 | 44200 | 44250 | 44150 | 472 |
| 530 | 20250102 | 112600 | 3849657050 | 44200 | 44250 | 44250 | 44100 | 913 |
| 531 | 20250102 | 112500 | 3809347950 | 44250 | 44200 | 44300 | 44100 | 477 |
| 532 | 20250102 | 112400 | 3788278650 | 44200 | 44200 | 44250 | 44100 | 611 |
| 533 | 20250102 | 112300 | 3761290650 | 44200 | 44200 | 44250 | 44100 | 1081 |
| 534 | 20250102 | 112200 | 3713541500 | 44200 | 44100 | 44250 | 44100 | 418 |
| 535 | 20250102 | 112100 | 3695087500 | 44100 | 44150 | 44250 | 44100 | 1091 |
| 536 | 20250102 | 112000 | 3646944000 | 44150 | 44200 | 44200 | 44050 | 860 |
| 537 | 20250102 | 111900 | 3608994150 | 44100 | 44150 | 44200 | 44050 | 2730 |
| 538 | 20250102 | 111800 | 3488629400 | 44100 | 44300 | 44300 | 44100 | 1613 |
| 539 | 20250102 | 111700 | 3417348600 | 44300 | 44300 | 44400 | 44200 | 2257 |
| 540 | 20250102 | 111600 | 3317411500 | 44250 | 44250 | 44450 | 44200 | 1406 |
| 541 | 20250102 | 111500 | 3255135500 | 44250 | 44250 | 44400 | 44200 | 774 |
| 542 | 20250102 | 111400 | 3220913000 | 44250 | 44350 | 44400 | 44200 | 1275 |
| 543 | 20250102 | 111300 | 3164454400 | 44500 | 44550 | 44550 | 44350 | 2410 |
| 544 | 20250102 | 111200 | 3057329500 | 44550 | 44600 | 44650 | 44550 | 586 |
| 545 | 20250102 | 111100 | 3031206000 | 44600 | 44650 | 44650 | 44550 | 207 |
| 546 | 20250102 | 111000 | 3021970950 | 44550 | 44600 | 44650 | 44550 | 1219 |
| 547 | 20250102 | 110900 | 2967641050 | 44600 | 44700 | 44800 | 44550 | 1457 |
| 548 | 20250102 | 110800 | 2902578100 | 44700 | 44750 | 44800 | 44600 | 772 |
| 549 | 20250102 | 110700 | 2868051150 | 44750 | 44800 | 44800 | 44700 | 738 |
| 550 | 20250102 | 110600 | 2835001600 | 44700 | 44700 | 44750 | 44650 | 578 |
| 551 | 20250102 | 110500 | 2809165100 | 44700 | 44600 | 44700 | 44550 | 763 |
| 552 | 20250102 | 110400 | 2775113600 | 44600 | 44500 | 44600 | 44450 | 824 |
| 553 | 20250102 | 110300 | 2738411100 | 44500 | 44600 | 44650 | 44400 | 1514 |
| 554 | 20250102 | 110200 | 2671056800 | 44550 | 44650 | 44700 | 44550 | 845 |
| 555 | 20250102 | 110100 | 2633395400 | 44550 | 44550 | 44650 | 44500 | 1265 |
| 556 | 20250102 | 110000 | 2577055050 | 44550 | 44950 | 44950 | 44550 | 4198 |
| 557 | 20250102 | 105900 | 2389270250 | 44950 | 45150 | 45150 | 44900 | 3621 |
| 558 | 20250102 | 105800 | 2226306850 | 45100 | 45200 | 45200 | 45000 | 1507 |
| 559 | 20250102 | 105700 | 2158348800 | 45200 | 45100 | 45250 | 45100 | 248 |
| 560 | 20250102 | 105600 | 2147141500 | 45100 | 45100 | 45250 | 45050 | 392 |
| 561 | 20250102 | 105500 | 2129442950 | 45100 | 45250 | 45300 | 45050 | 2046 |
| 562 | 20250102 | 105400 | 2037015800 | 45300 | 45450 | 45500 | 45250 | 3061 |
| 563 | 20250102 | 105300 | 1898298900 | 45500 | 45600 | 45600 | 45500 | 317 |
| 564 | 20250102 | 105200 | 1883860350 | 45600 | 45650 | 45650 | 45500 | 397 |
| 565 | 20250102 | 105100 | 1865773750 | 45600 | 45500 | 45650 | 45500 | 583 |
| 566 | 20250102 | 105000 | 1839196450 | 45500 | 45550 | 45600 | 45400 | 493 |
| 567 | 20250102 | 104900 | 1816777750 | 45600 | 45650 | 45650 | 45500 | 206 |
| 568 | 20250102 | 104800 | 1807390650 | 45600 | 45600 | 45650 | 45450 | 2985 |
| 569 | 20250102 | 104700 | 1671387250 | 45600 | 45700 | 45700 | 45600 | 784 |
| 570 | 20250102 | 104600 | 1635626750 | 45650 | 45750 | 45750 | 45650 | 1176 |
| 571 | 20250102 | 104500 | 1581912750 | 45750 | 45800 | 45800 | 45750 | 332 |
| 572 | 20250102 | 104400 | 1566721200 | 45800 | 45800 | 45800 | 45700 | 742 |
| 573 | 20250102 | 104300 | 1532755850 | 45850 | 45900 | 45950 | 45850 | 368 |
| 574 | 20250102 | 104200 | 1515877150 | 45900 | 45950 | 45950 | 45900 | 399 |
| 575 | 20250102 | 104100 | 1497555150 | 45950 | 46000 | 46000 | 45900 | 195 |
| 576 | 20250102 | 104000 | 1488597000 | 46000 | 46050 | 46100 | 45950 | 281 |
| 577 | 20250102 | 103900 | 1475668750 | 46100 | 46100 | 46100 | 45900 | 331 |
| 578 | 20250102 | 103800 | 1460444400 | 46000 | 46000 | 46100 | 46000 | 673 |
| 579 | 20250102 | 103700 | 1429464800 | 46000 | 46000 | 46050 | 45950 | 119 |
| 580 | 20250102 | 103600 | 1423991300 | 46050 | 45950 | 46050 | 45950 | 240 |
| 581 | 20250102 | 103500 | 1412952050 | 45900 | 45950 | 45950 | 45900 | 203 |
| 582 | 20250102 | 103400 | 1403625750 | 45950 | 46000 | 46050 | 45950 | 527 |
| 583 | 20250102 | 103300 | 1379384350 | 46050 | 46050 | 46050 | 46000 | 258 |
| 584 | 20250102 | 103200 | 1367511800 | 46050 | 46100 | 46100 | 46000 | 96 |
| 585 | 20250102 | 103100 | 1363087400 | 46100 | 46050 | 46150 | 46000 | 56 |
| 586 | 20250102 | 103000 | 1360507350 | 46100 | 46100 | 46150 | 46000 | 2062 |
| 587 | 20250102 | 102900 | 1265527250 | 46150 | 46100 | 46150 | 46050 | 342 |
| 588 | 20250102 | 102800 | 1249761400 | 46100 | 46050 | 46100 | 46000 | 269 |
| 589 | 20250102 | 102700 | 1237372650 | 46050 | 46000 | 46050 | 45950 | 53 |
| 590 | 20250102 | 102600 | 1234933500 | 45950 | 46000 | 46100 | 45950 | 710 |
| 591 | 20250102 | 102500 | 1202244450 | 46050 | 46250 | 46250 | 46050 | 681 |
| 592 | 20250102 | 102400 | 1170831500 | 46150 | 46250 | 46250 | 46150 | 298 |
| 593 | 20250102 | 102300 | 1157056050 | 46250 | 46200 | 46250 | 46150 | 86 |
| 594 | 20250102 | 102200 | 1153083800 | 46200 | 46350 | 46400 | 46200 | 1193 |
| 595 | 20250102 | 102100 | 1097876800 | 46300 | 46300 | 46350 | 46250 | 1222 |
| 596 | 20250102 | 102000 | 1041245800 | 46350 | 46250 | 46350 | 46200 | 234 |
| 597 | 20250102 | 101900 | 1030411700 | 46300 | 46350 | 46350 | 46250 | 1205 |
| 598 | 20250102 | 101800 | 974608500 | 46350 | 46250 | 46350 | 46250 | 190 |
| 599 | 20250102 | 101700 | 965808100 | 46350 | 46400 | 46400 | 46200 | 1025 |
| 600 | 20250102 | 101600 | 918344850 | 46350 | 46150 | 46400 | 46100 | 1725 |
| 601 | 20250102 | 101500 | 838556500 | 46150 | 46050 | 46200 | 46000 | 1981 |
| 602 | 20250102 | 101400 | 747279400 | 46050 | 45800 | 46050 | 45800 | 1217 |
| 603 | 20250102 | 101300 | 691382050 | 45850 | 45800 | 45850 | 45700 | 817 |
| 604 | 20250102 | 101200 | 653956850 | 45800 | 45750 | 45800 | 45700 | 122 |
| 605 | 20250102 | 101100 | 648374300 | 45750 | 45800 | 45800 | 45700 | 664 |
| 606 | 20250102 | 101000 | 618010650 | 45750 | 45700 | 45850 | 45600 | 975 |
| 607 | 20250102 | 100900 | 573389450 | 45700 | 45600 | 45700 | 45600 | 225 |
| 608 | 20250102 | 100800 | 563113550 | 45600 | 45600 | 46000 | 45500 | 2048 |
| 609 | 20250102 | 100700 | 469533750 | 45250 | 45700 | 45750 | 45250 | 1806 |
| 610 | 20250102 | 100600 | 387494550 | 45700 | 45500 | 45700 | 45400 | 683 |
| 611 | 20250102 | 100500 | 356351050 | 45400 | 45600 | 45600 | 45400 | 1493 |
| 612 | 20250102 | 100400 | 288511150 | 45600 | 45800 | 45800 | 45600 | 247 |
| 613 | 20250102 | 100300 | 277236950 | 45600 | 45850 | 45900 | 45550 | 262 |
| 614 | 20250102 | 100200 | 265257750 | 45450 | 45400 | 45800 | 45200 | 2272 |
| 615 | 20250102 | 100100 | 161836700 | 45500 | 45700 | 45700 | 45450 | 302 |
| 616 | 20250102 | 100000 | 148086550 | 45700 | 45350 | 45800 | 45350 | 3172 |