34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250107 | 193400 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 4044 |
| 3 | 20250107 | 193300 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 4 | 20250107 | 193200 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 5 | 20250107 | 193100 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 6 | 20250107 | 193000 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 7 | 20250107 | 192900 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 8 | 20250107 | 192800 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 9 | 20250107 | 192700 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 10 | 20250107 | 192600 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 11 | 20250107 | 192500 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 12 | 20250107 | 192400 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 13 | 20250107 | 192300 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 14 | 20250107 | 192200 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 15 | 20250107 | 192100 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 16 | 20250107 | 192000 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 17 | 20250107 | 191900 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 18 | 20250107 | 191800 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 19 | 20250107 | 191700 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 20 | 20250107 | 191600 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 21 | 20250107 | 191500 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 22 | 20250107 | 191400 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 23 | 20250107 | 191300 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 24 | 20250107 | 191200 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 25 | 20250107 | 191100 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 26 | 20250107 | 191000 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 27 | 20250107 | 190900 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 28 | 20250107 | 190800 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 29 | 20250107 | 190700 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 30 | 20250107 | 190600 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 31 | 20250107 | 190500 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 32 | 20250107 | 190400 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 4044 |
| 33 | 20250107 | 190300 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 34 | 20250107 | 190200 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 35 | 20250107 | 190100 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 36 | 20250107 | 190000 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 37 | 20250107 | 185900 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 38 | 20250107 | 185800 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 39 | 20250107 | 185700 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 40 | 20250107 | 185600 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 41 | 20250107 | 185500 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 42 | 20250107 | 185400 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 43 | 20250107 | 185300 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 44 | 20250107 | 185200 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 45 | 20250107 | 185100 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 46 | 20250107 | 185000 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 47 | 20250107 | 184900 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 48 | 20250107 | 184800 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 49 | 20250107 | 184700 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 50 | 20250107 | 184600 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 51 | 20250107 | 184500 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 52 | 20250107 | 184400 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 53 | 20250107 | 184300 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 54 | 20250107 | 184200 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 55 | 20250107 | 184100 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 56 | 20250107 | 184000 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 57 | 20250107 | 183900 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 58 | 20250107 | 183800 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 59 | 20250107 | 183700 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 60 | 20250107 | 183600 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 61 | 20250107 | 183500 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 62 | 20250107 | 183400 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 4044 |
| 63 | 20250107 | 183300 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 64 | 20250107 | 183200 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 65 | 20250107 | 183100 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 66 | 20250107 | 183000 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 67 | 20250107 | 182900 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 68 | 20250107 | 182800 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 69 | 20250107 | 182700 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 70 | 20250107 | 182600 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 71 | 20250107 | 182500 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 72 | 20250107 | 182400 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 73 | 20250107 | 182300 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 74 | 20250107 | 182200 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 75 | 20250107 | 182100 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 76 | 20250107 | 182000 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 77 | 20250107 | 181900 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 78 | 20250107 | 181800 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 79 | 20250107 | 181700 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 80 | 20250107 | 181600 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 81 | 20250107 | 181500 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 82 | 20250107 | 181400 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 83 | 20250107 | 181300 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 84 | 20250107 | 181200 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 85 | 20250107 | 181100 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 86 | 20250107 | 181000 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 87 | 20250107 | 180900 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 88 | 20250107 | 180800 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 89 | 20250107 | 180700 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 90 | 20250107 | 180600 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 91 | 20250107 | 180500 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 92 | 20250107 | 180400 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 4044 |
| 93 | 20250107 | 180300 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 94 | 20250107 | 180200 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 95 | 20250107 | 180100 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 96 | 20250107 | 180000 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 97 | 20250107 | 175900 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 98 | 20250107 | 175800 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 99 | 20250107 | 175700 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 100 | 20250107 | 175600 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 101 | 20250107 | 175500 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 102 | 20250107 | 175400 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 103 | 20250107 | 175300 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 104 | 20250107 | 175200 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 105 | 20250107 | 175100 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 106 | 20250107 | 175000 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 107 | 20250107 | 174900 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 108 | 20250107 | 174800 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 109 | 20250107 | 174700 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 110 | 20250107 | 174600 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 111 | 20250107 | 174500 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 112 | 20250107 | 174400 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 113 | 20250107 | 174300 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 114 | 20250107 | 174200 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 115 | 20250107 | 174100 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 116 | 20250107 | 174000 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 117 | 20250107 | 173900 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 118 | 20250107 | 173800 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 119 | 20250107 | 173700 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 120 | 20250107 | 173600 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 121 | 20250107 | 173500 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 122 | 20250107 | 173400 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 4044 |
| 123 | 20250107 | 173300 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 124 | 20250107 | 173200 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 125 | 20250107 | 173100 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 126 | 20250107 | 173000 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 127 | 20250107 | 172900 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 128 | 20250107 | 172800 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 129 | 20250107 | 172700 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 130 | 20250107 | 172600 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 131 | 20250107 | 172500 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 132 | 20250107 | 172400 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 133 | 20250107 | 172300 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 134 | 20250107 | 172200 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 135 | 20250107 | 172100 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 136 | 20250107 | 172000 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 137 | 20250107 | 171900 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 138 | 20250107 | 171800 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 139 | 20250107 | 171700 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 140 | 20250107 | 171600 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 141 | 20250107 | 171500 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 142 | 20250107 | 171400 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 143 | 20250107 | 171300 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 144 | 20250107 | 171200 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 145 | 20250107 | 171100 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 146 | 20250107 | 171000 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 147 | 20250107 | 170900 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 148 | 20250107 | 170800 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 149 | 20250107 | 170700 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 150 | 20250107 | 170600 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 151 | 20250107 | 170500 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 152 | 20250107 | 170400 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 4044 |
| 153 | 20250107 | 170300 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 154 | 20250107 | 170200 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 155 | 20250107 | 170100 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 156 | 20250107 | 170000 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 157 | 20250107 | 165900 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 158 | 20250107 | 165800 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 159 | 20250107 | 165700 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 160 | 20250107 | 165600 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 161 | 20250107 | 165500 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 162 | 20250107 | 165400 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 163 | 20250107 | 165300 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 164 | 20250107 | 165200 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 165 | 20250107 | 165100 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 166 | 20250107 | 165000 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 167 | 20250107 | 164900 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 168 | 20250107 | 164800 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 169 | 20250107 | 164700 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 170 | 20250107 | 164600 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 171 | 20250107 | 164500 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 172 | 20250107 | 164400 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 173 | 20250107 | 164300 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 174 | 20250107 | 164200 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 175 | 20250107 | 164100 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 176 | 20250107 | 164000 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 177 | 20250107 | 163900 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 178 | 20250107 | 163800 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 179 | 20250107 | 163700 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 180 | 20250107 | 163600 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 181 | 20250107 | 163500 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 182 | 20250107 | 163400 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 4044 |
| 183 | 20250107 | 163300 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 184 | 20250107 | 163200 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 185 | 20250107 | 163100 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 186 | 20250107 | 163000 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 187 | 20250107 | 162900 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 188 | 20250107 | 162800 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 189 | 20250107 | 162700 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 190 | 20250107 | 162600 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 191 | 20250107 | 162500 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 192 | 20250107 | 162400 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 193 | 20250107 | 162300 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 194 | 20250107 | 162200 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 195 | 20250107 | 162100 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 196 | 20250107 | 162000 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 197 | 20250107 | 161900 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 198 | 20250107 | 161800 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 199 | 20250107 | 161700 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 200 | 20250107 | 161600 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 201 | 20250107 | 161500 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 202 | 20250107 | 161400 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 203 | 20250107 | 161300 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 204 | 20250107 | 161200 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 205 | 20250107 | 161100 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 206 | 20250107 | 161000 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 207 | 20250107 | 160900 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 208 | 20250107 | 160800 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 209 | 20250107 | 160700 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 210 | 20250107 | 160600 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 211 | 20250107 | 160500 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 212 | 20250107 | 160400 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 4044 |
| 213 | 20250107 | 160300 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 214 | 20250107 | 160200 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 215 | 20250107 | 160100 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 216 | 20250107 | 160000 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 217 | 20250107 | 155900 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 218 | 20250107 | 155800 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 219 | 20250107 | 155700 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 220 | 20250107 | 155600 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 221 | 20250107 | 155500 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 222 | 20250107 | 155400 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 223 | 20250107 | 155300 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 224 | 20250107 | 155200 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 225 | 20250107 | 155100 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 226 | 20250107 | 155000 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 227 | 20250107 | 154900 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 228 | 20250107 | 154800 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 229 | 20250107 | 154700 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 230 | 20250107 | 154600 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 231 | 20250107 | 154500 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 232 | 20250107 | 154400 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 233 | 20250107 | 154300 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 234 | 20250107 | 154200 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 235 | 20250107 | 154100 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 236 | 20250107 | 154000 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 237 | 20250107 | 153900 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 238 | 20250107 | 153800 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 239 | 20250107 | 153700 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 240 | 20250107 | 153600 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 241 | 20250107 | 153500 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 242 | 20250107 | 153400 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 4044 |
| 243 | 20250107 | 153300 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 244 | 20250107 | 153200 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 245 | 20250107 | 153100 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 246 | 20250107 | 153000 | 6172174600 | 43550 | 43550 | 43550 | 43550 | 4044 |
| 247 | 20250107 | 152900 | 5996058400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 248 | 20250107 | 152800 | 5996058400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 249 | 20250107 | 152700 | 5996058400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 250 | 20250107 | 152600 | 5996058400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 251 | 20250107 | 152500 | 5996058400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 252 | 20250107 | 152400 | 5996058400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 253 | 20250107 | 152300 | 5996058400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 254 | 20250107 | 152200 | 5996058400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 255 | 20250107 | 152100 | 5996058400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 256 | 20250107 | 152000 | 5996058400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 257 | 20250107 | 151900 | 5996058400 | 43550 | 43550 | 43600 | 43500 | 302 |
| 258 | 20250107 | 151800 | 5982904100 | 43550 | 43600 | 43600 | 43550 | 623 |
| 259 | 20250107 | 151700 | 5955771350 | 43600 | 43550 | 43600 | 43550 | 55 |
| 260 | 20250107 | 151600 | 5953375450 | 43600 | 43550 | 43600 | 43550 | 822 |
| 261 | 20250107 | 151500 | 5917576300 | 43600 | 43600 | 43600 | 43550 | 34 |
| 262 | 20250107 | 151400 | 5916094400 | 43600 | 43550 | 43600 | 43550 | 25 |
| 263 | 20250107 | 151300 | 5915004600 | 43600 | 43550 | 43600 | 43550 | 37 |
| 264 | 20250107 | 151200 | 5913391750 | 43600 | 43650 | 43650 | 43550 | 506 |
| 265 | 20250107 | 151100 | 5891329900 | 43600 | 43650 | 43650 | 43550 | 876 |
| 266 | 20250107 | 151000 | 5853136400 | 43650 | 43550 | 43650 | 43550 | 1284 |
| 267 | 20250107 | 150900 | 5797175150 | 43600 | 43600 | 43600 | 43550 | 39 |
| 268 | 20250107 | 150800 | 5795475200 | 43550 | 43600 | 43600 | 43550 | 70 |
| 269 | 20250107 | 150700 | 5792426250 | 43550 | 43600 | 43600 | 43550 | 64 |
| 270 | 20250107 | 150600 | 5789638200 | 43600 | 43600 | 43600 | 43550 | 154 |
| 271 | 20250107 | 150500 | 5782924300 | 43550 | 43550 | 43600 | 43550 | 277 |
| 272 | 20250107 | 150400 | 5770847650 | 43600 | 43600 | 43600 | 43550 | 174 |
| 273 | 20250107 | 150300 | 5763269050 | 43550 | 43600 | 43600 | 43550 | 24 |
| 274 | 20250107 | 150200 | 5762223050 | 43550 | 43550 | 43600 | 43550 | 33 |
| 275 | 20250107 | 150100 | 5760785100 | 43550 | 43600 | 43650 | 43550 | 105 |
| 276 | 20250107 | 150000 | 5756207900 | 43650 | 43650 | 43650 | 43600 | 182 |
| 277 | 20250107 | 145900 | 5748271400 | 43600 | 43600 | 43650 | 43600 | 89 |
| 278 | 20250107 | 145800 | 5744390600 | 43650 | 43600 | 43650 | 43600 | 113 |
| 279 | 20250107 | 145700 | 5739461400 | 43650 | 43600 | 43650 | 43600 | 167 |
| 280 | 20250107 | 145600 | 5732180050 | 43650 | 43650 | 43650 | 43600 | 48 |
| 281 | 20250107 | 145500 | 5730086700 | 43650 | 43600 | 43650 | 43600 | 140 |
| 282 | 20250107 | 145400 | 5723982500 | 43600 | 43600 | 43650 | 43550 | 670 |
| 283 | 20250107 | 145300 | 5694770350 | 43650 | 43600 | 43650 | 43600 | 658 |
| 284 | 20250107 | 145200 | 5666080500 | 43650 | 43650 | 43650 | 43600 | 45 |
| 285 | 20250107 | 145100 | 5664117300 | 43650 | 43600 | 43650 | 43600 | 69 |
| 286 | 20250107 | 145000 | 5661108000 | 43600 | 43600 | 43650 | 43600 | 93 |
| 287 | 20250107 | 144900 | 5657052800 | 43650 | 43650 | 43650 | 43600 | 16 |
| 288 | 20250107 | 144800 | 5656354900 | 43600 | 43600 | 43650 | 43600 | 48 |
| 289 | 20250107 | 144700 | 5654261650 | 43600 | 43600 | 43650 | 43600 | 65 |
| 290 | 20250107 | 144600 | 5651426350 | 43600 | 43600 | 43650 | 43600 | 17 |
| 291 | 20250107 | 144500 | 5650684850 | 43650 | 43600 | 43650 | 43600 | 393 |
| 292 | 20250107 | 144400 | 5633549600 | 43600 | 43600 | 43650 | 43600 | 27 |
| 293 | 20250107 | 144300 | 5632371800 | 43600 | 43600 | 43650 | 43600 | 33 |
| 294 | 20250107 | 144200 | 5630932050 | 43600 | 43600 | 43650 | 43600 | 65 |
| 295 | 20250107 | 144100 | 5628097750 | 43600 | 43550 | 43650 | 43550 | 1306 |
| 296 | 20250107 | 144000 | 5571149550 | 43550 | 43550 | 43600 | 43550 | 36 |
| 297 | 20250107 | 143900 | 5569581300 | 43550 | 43500 | 43600 | 43500 | 1180 |
| 298 | 20250107 | 143800 | 5518193400 | 43500 | 43500 | 43550 | 43500 | 21 |
| 299 | 20250107 | 143700 | 5517279600 | 43500 | 43550 | 43550 | 43500 | 32 |
| 300 | 20250107 | 143600 | 5515887100 | 43500 | 43550 | 43550 | 43500 | 200 |
| 301 | 20250107 | 143500 | 5507186800 | 43500 | 43500 | 43550 | 43500 | 21 |
| 302 | 20250107 | 143400 | 5506273050 | 43500 | 43500 | 43550 | 43500 | 455 |
| 303 | 20250107 | 143300 | 5486480200 | 43500 | 43500 | 43550 | 43500 | 59 |
| 304 | 20250107 | 143200 | 5483913300 | 43500 | 43500 | 43550 | 43450 | 469 |
| 305 | 20250107 | 143100 | 5463512100 | 43500 | 43450 | 43500 | 43450 | 278 |
| 306 | 20250107 | 143000 | 5451422150 | 43500 | 43500 | 43550 | 43500 | 251 |
| 307 | 20250107 | 142900 | 5440503300 | 43500 | 43500 | 43550 | 43500 | 37 |
| 308 | 20250107 | 142800 | 5438892900 | 43500 | 43500 | 43550 | 43500 | 125 |
| 309 | 20250107 | 142700 | 5433455100 | 43500 | 43550 | 43550 | 43500 | 237 |
| 310 | 20250107 | 142600 | 5423144300 | 43500 | 43500 | 43550 | 43500 | 118 |
| 311 | 20250107 | 142500 | 5418010950 | 43500 | 43500 | 43550 | 43500 | 66 |
| 312 | 20250107 | 142400 | 5415139500 | 43550 | 43500 | 43550 | 43500 | 223 |
| 313 | 20250107 | 142300 | 5405438700 | 43550 | 43500 | 43550 | 43450 | 518 |
| 314 | 20250107 | 142200 | 5382905900 | 43500 | 43500 | 43500 | 43450 | 130 |
| 315 | 20250107 | 142100 | 5377256950 | 43450 | 43500 | 43500 | 43450 | 31 |
| 316 | 20250107 | 142000 | 5375909600 | 43500 | 43500 | 43550 | 43450 | 104 |
| 317 | 20250107 | 141900 | 5371386000 | 43500 | 43500 | 43550 | 43500 | 230 |
| 318 | 20250107 | 141800 | 5361380850 | 43500 | 43550 | 43550 | 43450 | 146 |
| 319 | 20250107 | 141700 | 5355027450 | 43550 | 43500 | 43550 | 43450 | 41 |
| 320 | 20250107 | 141600 | 5353243850 | 43500 | 43500 | 43550 | 43500 | 214 |
| 321 | 20250107 | 141500 | 5343934500 | 43550 | 43500 | 43550 | 43500 | 50 |
| 322 | 20250107 | 141400 | 5341759200 | 43550 | 43500 | 43550 | 43500 | 102 |
| 323 | 20250107 | 141300 | 5337321600 | 43500 | 43500 | 43550 | 43450 | 826 |
| 324 | 20250107 | 141200 | 5301390600 | 43450 | 43450 | 43500 | 43450 | 193 |
| 325 | 20250107 | 141100 | 5292995900 | 43500 | 43500 | 43500 | 43450 | 58 |
| 326 | 20250107 | 141000 | 5290474500 | 43450 | 43450 | 43500 | 43450 | 358 |
| 327 | 20250107 | 140900 | 5274911100 | 43450 | 43500 | 43550 | 43450 | 27 |
| 328 | 20250107 | 140800 | 5273736650 | 43500 | 43500 | 43550 | 43500 | 394 |
| 329 | 20250107 | 140700 | 5256597450 | 43500 | 43550 | 43550 | 43500 | 13 |
| 330 | 20250107 | 140600 | 5256031700 | 43550 | 43550 | 43600 | 43500 | 607 |
| 331 | 20250107 | 140500 | 5229596650 | 43550 | 43550 | 43550 | 43500 | 1864 |
| 332 | 20250107 | 140400 | 5148442500 | 43550 | 43450 | 43550 | 43450 | 421 |
| 333 | 20250107 | 140300 | 5130129050 | 43450 | 43450 | 43500 | 43450 | 151 |
| 334 | 20250107 | 140200 | 5123568000 | 43450 | 43450 | 43500 | 43450 | 74 |
| 335 | 20250107 | 140100 | 5120352000 | 43500 | 43500 | 43500 | 43450 | 263 |
| 336 | 20250107 | 140000 | 5108919400 | 43500 | 43500 | 43500 | 43500 | 236 |
| 337 | 20250107 | 135900 | 5098653400 | 43500 | 43500 | 43550 | 43500 | 222 |
| 338 | 20250107 | 135800 | 5088996000 | 43500 | 43500 | 43550 | 43500 | 314 |
| 339 | 20250107 | 135700 | 5075336950 | 43450 | 43500 | 43500 | 43450 | 101 |
| 340 | 20250107 | 135600 | 5070944750 | 43500 | 43500 | 43500 | 43500 | 210 |
| 341 | 20250107 | 135500 | 5061809750 | 43500 | 43500 | 43550 | 43450 | 204 |
| 342 | 20250107 | 135400 | 5052935700 | 43500 | 43500 | 43500 | 43450 | 270 |
| 343 | 20250107 | 135300 | 5041191850 | 43500 | 43450 | 43550 | 43450 | 185 |
| 344 | 20250107 | 135200 | 5033145850 | 43450 | 43450 | 43500 | 43450 | 572 |
| 345 | 20250107 | 135100 | 5008270600 | 43500 | 43500 | 43550 | 43450 | 204 |
| 346 | 20250107 | 135000 | 4999397500 | 43500 | 43500 | 43500 | 43450 | 459 |
| 347 | 20250107 | 134900 | 4979431700 | 43450 | 43500 | 43500 | 43450 | 166 |
| 348 | 20250107 | 134800 | 4972211350 | 43450 | 43450 | 43450 | 43450 | 32 |
| 349 | 20250107 | 134700 | 4970820950 | 43450 | 43550 | 43550 | 43450 | 151 |
| 350 | 20250107 | 134600 | 4964253800 | 43500 | 43500 | 43550 | 43500 | 198 |
| 351 | 20250107 | 134500 | 4955640700 | 43500 | 43450 | 43500 | 43450 | 269 |
| 352 | 20250107 | 134400 | 4943941400 | 43450 | 43550 | 43550 | 43450 | 371 |
| 353 | 20250107 | 134300 | 4927803000 | 43550 | 43450 | 43550 | 43450 | 441 |
| 354 | 20250107 | 134200 | 4908621100 | 43450 | 43450 | 43500 | 43450 | 532 |
| 355 | 20250107 | 134100 | 4885505600 | 43450 | 43500 | 43500 | 43450 | 423 |
| 356 | 20250107 | 134000 | 4867105150 | 43500 | 43500 | 43550 | 43500 | 865 |
| 357 | 20250107 | 133900 | 4829477400 | 43500 | 43450 | 43500 | 43450 | 293 |
| 358 | 20250107 | 133800 | 4816733750 | 43400 | 43400 | 43400 | 43400 | 1 |
| 359 | 20250107 | 133700 | 4816690350 | 43400 | 43500 | 43500 | 43400 | 115 |
| 360 | 20250107 | 133600 | 4811693050 | 43450 | 43400 | 43500 | 43400 | 44 |
| 361 | 20250107 | 133500 | 4809782950 | 43400 | 43450 | 43500 | 43400 | 9 |
| 362 | 20250107 | 133400 | 4809392100 | 43350 | 43550 | 43550 | 43350 | 4817 |
| 363 | 20250107 | 133300 | 4600283200 | 43500 | 43500 | 43500 | 43450 | 418 |
| 364 | 20250107 | 133200 | 4582100400 | 43450 | 43500 | 43550 | 43450 | 32 |
| 365 | 20250107 | 133100 | 4580708450 | 43450 | 43550 | 43550 | 43450 | 112 |
| 366 | 20250107 | 133000 | 4575831850 | 43500 | 43500 | 43500 | 43500 | 455 |
| 367 | 20250107 | 132900 | 4556039350 | 43500 | 43450 | 43500 | 43450 | 904 |
| 368 | 20250107 | 132800 | 4516719700 | 43500 | 43500 | 43500 | 43450 | 18 |
| 369 | 20250107 | 132700 | 4515937200 | 43450 | 43450 | 43450 | 43450 | 42 |
| 370 | 20250107 | 132600 | 4514112300 | 43450 | 43450 | 43500 | 43450 | 77 |
| 371 | 20250107 | 132500 | 4510766450 | 43500 | 43500 | 43500 | 43450 | 21 |
| 372 | 20250107 | 132400 | 4509853650 | 43500 | 43500 | 43550 | 43450 | 175 |
| 373 | 20250107 | 132300 | 4502242350 | 43500 | 43500 | 43500 | 43500 | 27 |
| 374 | 20250107 | 132200 | 4501067850 | 43500 | 43500 | 43550 | 43500 | 279 |
| 375 | 20250107 | 132100 | 4488931050 | 43500 | 43450 | 43550 | 43450 | 116 |
| 376 | 20250107 | 132000 | 4483884950 | 43500 | 43500 | 43550 | 43500 | 279 |
| 377 | 20250107 | 131900 | 4471748300 | 43500 | 43500 | 43500 | 43500 | 163 |
| 378 | 20250107 | 131800 | 4464657800 | 43500 | 43500 | 43550 | 43500 | 112 |
| 379 | 20250107 | 131700 | 4459785650 | 43500 | 43500 | 43550 | 43500 | 187 |
| 380 | 20250107 | 131600 | 4451651050 | 43500 | 43500 | 43550 | 43500 | 216 |
| 381 | 20250107 | 131500 | 4442253950 | 43550 | 43500 | 43550 | 43500 | 249 |
| 382 | 20250107 | 131400 | 4431422250 | 43500 | 43500 | 43550 | 43500 | 111 |
| 383 | 20250107 | 131300 | 4426593500 | 43500 | 43500 | 43550 | 43500 | 139 |
| 384 | 20250107 | 131200 | 4420546750 | 43550 | 43500 | 43550 | 43500 | 293 |
| 385 | 20250107 | 131100 | 4407800400 | 43550 | 43550 | 43550 | 43500 | 41 |
| 386 | 20250107 | 131000 | 4406015650 | 43500 | 43600 | 43600 | 43500 | 365 |
| 387 | 20250107 | 130900 | 4390125000 | 43600 | 43600 | 43600 | 43550 | 36 |
| 388 | 20250107 | 130800 | 4388557000 | 43600 | 43600 | 43600 | 43500 | 239 |
| 389 | 20250107 | 130700 | 4378145200 | 43550 | 43550 | 43550 | 43550 | 228 |
| 390 | 20250107 | 130600 | 4368215800 | 43550 | 43600 | 43600 | 43550 | 153 |
| 391 | 20250107 | 130500 | 4361552450 | 43600 | 43550 | 43600 | 43550 | 391 |
| 392 | 20250107 | 130400 | 4344523900 | 43550 | 43550 | 43550 | 43550 | 41 |
| 393 | 20250107 | 130300 | 4342738350 | 43550 | 43550 | 43600 | 43550 | 100 |
| 394 | 20250107 | 130200 | 4338383050 | 43550 | 43650 | 43650 | 43550 | 250 |
| 395 | 20250107 | 130100 | 4327486850 | 43600 | 43600 | 43650 | 43550 | 133 |
| 396 | 20250107 | 130000 | 4321688000 | 43600 | 43550 | 43650 | 43550 | 216 |
| 397 | 20250107 | 125900 | 4312270250 | 43600 | 43600 | 43650 | 43600 | 206 |
| 398 | 20250107 | 125800 | 4303288300 | 43600 | 43600 | 43650 | 43600 | 144 |
| 399 | 20250107 | 125700 | 4297009800 | 43600 | 43650 | 43700 | 43600 | 336 |
| 400 | 20250107 | 125600 | 4282347850 | 43650 | 43650 | 43650 | 43650 | 171 |
| 401 | 20250107 | 125500 | 4274883700 | 43700 | 43600 | 43700 | 43600 | 266 |
| 402 | 20250107 | 125400 | 4263285750 | 43600 | 43650 | 43700 | 43600 | 199 |
| 403 | 20250107 | 125300 | 4254599300 | 43650 | 43600 | 43650 | 43550 | 202 |
| 404 | 20250107 | 125200 | 4245792150 | 43600 | 43650 | 43650 | 43600 | 120 |
| 405 | 20250107 | 125100 | 4240558550 | 43650 | 43650 | 43700 | 43650 | 173 |
| 406 | 20250107 | 125000 | 4233006800 | 43700 | 43600 | 43700 | 43600 | 1173 |
| 407 | 20250107 | 124900 | 4181804650 | 43600 | 43600 | 43650 | 43600 | 184 |
| 408 | 20250107 | 124800 | 4173782100 | 43600 | 43550 | 43600 | 43550 | 603 |
| 409 | 20250107 | 124700 | 4147491350 | 43600 | 43650 | 43650 | 43600 | 222 |
| 410 | 20250107 | 124600 | 4137811750 | 43600 | 43650 | 43650 | 43600 | 110 |
| 411 | 20250107 | 124500 | 4133015150 | 43600 | 43600 | 43650 | 43600 | 318 |
| 412 | 20250107 | 124400 | 4119149800 | 43650 | 43600 | 43650 | 43600 | 62 |
| 413 | 20250107 | 124300 | 4116446500 | 43600 | 43550 | 43650 | 43550 | 352 |
| 414 | 20250107 | 124200 | 4101103500 | 43550 | 43550 | 43650 | 43550 | 26 |
| 415 | 20250107 | 124100 | 4099970600 | 43550 | 43500 | 43600 | 43500 | 153 |
| 416 | 20250107 | 124000 | 4093307950 | 43500 | 43550 | 43600 | 43500 | 789 |
| 417 | 20250107 | 123900 | 4058927900 | 43550 | 43600 | 43600 | 43550 | 97 |
| 418 | 20250107 | 123800 | 4054703050 | 43550 | 43550 | 43600 | 43550 | 439 |
| 419 | 20250107 | 123700 | 4035579150 | 43550 | 43550 | 43600 | 43550 | 72 |
| 420 | 20250107 | 123600 | 4032443400 | 43550 | 43550 | 43550 | 43500 | 36 |
| 421 | 20250107 | 123500 | 4030875750 | 43500 | 43550 | 43600 | 43500 | 443 |
| 422 | 20250107 | 123400 | 4011584400 | 43600 | 43600 | 43600 | 43550 | 212 |
| 423 | 20250107 | 123300 | 4002341600 | 43550 | 43450 | 43550 | 43450 | 1217 |
| 424 | 20250107 | 123200 | 3949380350 | 43500 | 43500 | 43500 | 43450 | 221 |
| 425 | 20250107 | 123100 | 3939770100 | 43500 | 43450 | 43500 | 43450 | 17 |
| 426 | 20250107 | 123000 | 3939031000 | 43450 | 43450 | 43500 | 43450 | 86 |
| 427 | 20250107 | 122900 | 3935294000 | 43500 | 43500 | 43500 | 43500 | 717 |
| 428 | 20250107 | 122800 | 3904104500 | 43500 | 43500 | 43550 | 43500 | 180 |
| 429 | 20250107 | 122700 | 3896274250 | 43500 | 43500 | 43500 | 43500 | 230 |
| 430 | 20250107 | 122600 | 3886269250 | 43550 | 43500 | 43550 | 43500 | 36 |
| 431 | 20250107 | 122500 | 3884702650 | 43550 | 43500 | 43550 | 43500 | 508 |
| 432 | 20250107 | 122400 | 3862595200 | 43550 | 43500 | 43550 | 43500 | 202 |
| 433 | 20250107 | 122300 | 3853805600 | 43500 | 43500 | 43550 | 43500 | 534 |
| 434 | 20250107 | 122200 | 3830576100 | 43500 | 43450 | 43550 | 43450 | 99 |
| 435 | 20250107 | 122100 | 3826268000 | 43450 | 43500 | 43500 | 43450 | 466 |
| 436 | 20250107 | 122000 | 3806000000 | 43500 | 43500 | 43500 | 43450 | 203 |
| 437 | 20250107 | 121900 | 3797171800 | 43500 | 43500 | 43500 | 43450 | 242 |
| 438 | 20250107 | 121800 | 3786647850 | 43450 | 43500 | 43550 | 43450 | 223 |
| 439 | 20250107 | 121700 | 3776949000 | 43550 | 43550 | 43600 | 43500 | 112 |
| 440 | 20250107 | 121600 | 3772074350 | 43550 | 43600 | 43600 | 43500 | 155 |
| 441 | 20250107 | 121500 | 3765325350 | 43550 | 43600 | 43600 | 43500 | 276 |
| 442 | 20250107 | 121400 | 3753314300 | 43600 | 43600 | 43650 | 43600 | 18 |
| 443 | 20250107 | 121300 | 3752529200 | 43600 | 43550 | 43600 | 43550 | 592 |
| 444 | 20250107 | 121200 | 3726724150 | 43600 | 43550 | 43600 | 43550 | 155 |
| 445 | 20250107 | 121100 | 3719973550 | 43550 | 43550 | 43550 | 43550 | 130 |
| 446 | 20250107 | 121000 | 3714312050 | 43550 | 43600 | 43600 | 43550 | 300 |
| 447 | 20250107 | 120900 | 3701246600 | 43550 | 43600 | 43600 | 43550 | 114 |
| 448 | 20250107 | 120800 | 3696281500 | 43550 | 43600 | 43600 | 43550 | 213 |
| 449 | 20250107 | 120700 | 3687003900 | 43550 | 43600 | 43600 | 43550 | 229 |
| 450 | 20250107 | 120600 | 3677023450 | 43600 | 43650 | 43650 | 43600 | 14 |
| 451 | 20250107 | 120500 | 3676412900 | 43600 | 43550 | 43650 | 43550 | 391 |
| 452 | 20250107 | 120400 | 3659372950 | 43550 | 43500 | 43600 | 43500 | 91 |
| 453 | 20250107 | 120300 | 3655411750 | 43450 | 43500 | 43550 | 43450 | 247 |
| 454 | 20250107 | 120200 | 3644667200 | 43500 | 43550 | 43550 | 43450 | 408 |
| 455 | 20250107 | 120100 | 3626920150 | 43500 | 43450 | 43600 | 43450 | 461 |
| 456 | 20250107 | 120000 | 3606843400 | 43500 | 43500 | 43550 | 43450 | 362 |
| 457 | 20250107 | 115900 | 3591101000 | 43500 | 43450 | 43550 | 43450 | 191 |
| 458 | 20250107 | 115800 | 3582793100 | 43450 | 43500 | 43500 | 43450 | 684 |
| 459 | 20250107 | 115700 | 3553039250 | 43500 | 43500 | 43550 | 43500 | 199 |
| 460 | 20250107 | 115600 | 3544381300 | 43500 | 43600 | 43600 | 43500 | 1095 |
| 461 | 20250107 | 115500 | 3496744050 | 43500 | 43550 | 43550 | 43500 | 216 |
| 462 | 20250107 | 115400 | 3487347250 | 43550 | 43550 | 43550 | 43500 | 154 |
| 463 | 20250107 | 115300 | 3480640600 | 43500 | 43550 | 43550 | 43500 | 269 |
| 464 | 20250107 | 115200 | 3468930200 | 43550 | 43550 | 43550 | 43500 | 333 |
| 465 | 20250107 | 115100 | 3454428100 | 43550 | 43600 | 43600 | 43500 | 307 |
| 466 | 20250107 | 115000 | 3441067050 | 43550 | 43550 | 43600 | 43500 | 535 |
| 467 | 20250107 | 114900 | 3417754200 | 43500 | 43550 | 43600 | 43500 | 843 |
| 468 | 20250107 | 114800 | 3381041750 | 43550 | 43550 | 43600 | 43550 | 205 |
| 469 | 20250107 | 114700 | 3372113950 | 43550 | 43500 | 43550 | 43500 | 183 |
| 470 | 20250107 | 114600 | 3364144650 | 43500 | 43500 | 43550 | 43500 | 263 |
| 471 | 20250107 | 114500 | 3352703950 | 43500 | 43500 | 43550 | 43500 | 248 |
| 472 | 20250107 | 114400 | 3341912550 | 43500 | 43500 | 43550 | 43500 | 37 |
| 473 | 20250107 | 114300 | 3340302900 | 43500 | 43500 | 43600 | 43500 | 287 |
| 474 | 20250107 | 114200 | 3327817900 | 43500 | 43550 | 43600 | 43500 | 143 |
| 475 | 20250107 | 114100 | 3321590350 | 43500 | 43550 | 43550 | 43500 | 191 |
| 476 | 20250107 | 114000 | 3313281350 | 43500 | 43600 | 43600 | 43500 | 202 |
| 477 | 20250107 | 113900 | 3304493600 | 43500 | 43550 | 43550 | 43500 | 423 |
| 478 | 20250107 | 113800 | 3286088350 | 43500 | 43550 | 43550 | 43500 | 359 |
| 479 | 20250107 | 113700 | 3270461350 | 43550 | 43650 | 43650 | 43550 | 312 |
| 480 | 20250107 | 113600 | 3256858850 | 43600 | 43500 | 43600 | 43500 | 599 |
| 481 | 20250107 | 113500 | 3230786300 | 43500 | 43500 | 43550 | 43500 | 274 |
| 482 | 20250107 | 113400 | 3218867050 | 43550 | 43500 | 43550 | 43500 | 101 |
| 483 | 20250107 | 113300 | 3214473400 | 43500 | 43500 | 43550 | 43500 | 518 |
| 484 | 20250107 | 113200 | 3191939300 | 43500 | 43500 | 43550 | 43500 | 185 |
| 485 | 20250107 | 113100 | 3183891750 | 43600 | 43550 | 43600 | 43500 | 412 |
| 486 | 20250107 | 113000 | 3165953950 | 43550 | 43500 | 43550 | 43500 | 175 |
| 487 | 20250107 | 112900 | 3158336900 | 43500 | 43500 | 43500 | 43500 | 127 |
| 488 | 20250107 | 112800 | 3152812400 | 43500 | 43550 | 43550 | 43500 | 275 |
| 489 | 20250107 | 112700 | 3140845400 | 43600 | 43500 | 43600 | 43500 | 465 |
| 490 | 20250107 | 112600 | 3120614400 | 43500 | 43550 | 43550 | 43500 | 267 |
| 491 | 20250107 | 112500 | 3108996750 | 43550 | 43500 | 43600 | 43500 | 61 |
| 492 | 20250107 | 112400 | 3106340200 | 43500 | 43500 | 43500 | 43500 | 170 |
| 493 | 20250107 | 112300 | 3098945200 | 43500 | 43550 | 43550 | 43500 | 263 |
| 494 | 20250107 | 112200 | 3087497500 | 43550 | 43600 | 43600 | 43550 | 106 |
| 495 | 20250107 | 112100 | 3082881150 | 43550 | 43500 | 43600 | 43500 | 732 |
| 496 | 20250107 | 112000 | 3050990600 | 43500 | 43500 | 43500 | 43500 | 194 |
| 497 | 20250107 | 111900 | 3042551600 | 43500 | 43500 | 43550 | 43500 | 116 |
| 498 | 20250107 | 111800 | 3037505250 | 43500 | 43550 | 43550 | 43500 | 245 |
| 499 | 20250107 | 111700 | 3026847300 | 43550 | 43550 | 43600 | 43500 | 41 |
| 500 | 20250107 | 111600 | 3025061950 | 43550 | 43600 | 43600 | 43550 | 398 |
| 501 | 20250107 | 111500 | 3007728900 | 43550 | 43550 | 43600 | 43550 | 57 |
| 502 | 20250107 | 111400 | 3005245750 | 43550 | 43550 | 43550 | 43500 | 115 |
| 503 | 20250107 | 111300 | 3000237850 | 43500 | 43550 | 43650 | 43500 | 505 |
| 504 | 20250107 | 111200 | 2978247350 | 43550 | 43550 | 43600 | 43550 | 108 |
| 505 | 20250107 | 111100 | 2973543400 | 43550 | 43550 | 43550 | 43500 | 235 |
| 506 | 20250107 | 111000 | 2963309400 | 43550 | 43500 | 43650 | 43500 | 240 |
| 507 | 20250107 | 110900 | 2952853450 | 43500 | 43600 | 43650 | 43500 | 26 |
| 508 | 20250107 | 110800 | 2951720150 | 43500 | 43550 | 43600 | 43500 | 565 |
| 509 | 20250107 | 110700 | 2927109450 | 43550 | 43550 | 43600 | 43550 | 16 |
| 510 | 20250107 | 110600 | 2926412550 | 43550 | 43550 | 43600 | 43450 | 371 |
| 511 | 20250107 | 110500 | 2910264050 | 43450 | 43550 | 43600 | 43450 | 209 |
| 512 | 20250107 | 110400 | 2901170250 | 43500 | 43500 | 43600 | 43450 | 103 |
| 513 | 20250107 | 110300 | 2896690000 | 43600 | 43550 | 43600 | 43550 | 415 |
| 514 | 20250107 | 110200 | 2878612200 | 43500 | 43500 | 43500 | 43450 | 276 |
| 515 | 20250107 | 110100 | 2866611300 | 43450 | 43550 | 43600 | 43450 | 943 |
| 516 | 20250107 | 110000 | 2825585900 | 43600 | 43550 | 43600 | 43550 | 100 |
| 517 | 20250107 | 105900 | 2821230100 | 43500 | 43550 | 43550 | 43500 | 209 |
| 518 | 20250107 | 105800 | 2812133300 | 43550 | 43550 | 43600 | 43550 | 1153 |
| 519 | 20250107 | 105700 | 2761919600 | 43550 | 43650 | 43650 | 43500 | 150 |
| 520 | 20250107 | 105600 | 2755388800 | 43600 | 43700 | 43700 | 43600 | 235 |
| 521 | 20250107 | 105500 | 2745131000 | 43650 | 43550 | 43650 | 43550 | 1366 |
| 522 | 20250107 | 105400 | 2685570350 | 43500 | 43500 | 43500 | 43500 | 287 |
| 523 | 20250107 | 105300 | 2673085850 | 43500 | 43550 | 43550 | 43500 | 150 |
| 524 | 20250107 | 105200 | 2666560650 | 43550 | 43550 | 43550 | 43450 | 89 |
| 525 | 20250107 | 105100 | 2662688400 | 43450 | 43500 | 43550 | 43450 | 290 |
| 526 | 20250107 | 105000 | 2650067000 | 43500 | 43500 | 43550 | 43450 | 83 |
| 527 | 20250107 | 104900 | 2646456450 | 43450 | 43500 | 43600 | 43450 | 628 |
| 528 | 20250107 | 104800 | 2619148900 | 43550 | 43550 | 43550 | 43450 | 163 |
| 529 | 20250107 | 104700 | 2612050350 | 43500 | 43500 | 43500 | 43450 | 56 |
| 530 | 20250107 | 104600 | 2609614550 | 43500 | 43550 | 43600 | 43500 | 338 |
| 531 | 20250107 | 104500 | 2594906250 | 43550 | 43550 | 43600 | 43550 | 27 |
| 532 | 20250107 | 104400 | 2593729900 | 43550 | 43550 | 43550 | 43500 | 322 |
| 533 | 20250107 | 104300 | 2579709850 | 43600 | 43550 | 43600 | 43550 | 127 |
| 534 | 20250107 | 104200 | 2574178450 | 43600 | 43550 | 43600 | 43550 | 117 |
| 535 | 20250107 | 104100 | 2569082500 | 43550 | 43500 | 43550 | 43450 | 195 |
| 536 | 20250107 | 104000 | 2560599950 | 43500 | 43600 | 43600 | 43450 | 258 |
| 537 | 20250107 | 103900 | 2549367900 | 43650 | 43550 | 43650 | 43450 | 448 |
| 538 | 20250107 | 103800 | 2529859100 | 43600 | 43450 | 43600 | 43450 | 1689 |
| 539 | 20250107 | 103700 | 2456273850 | 43500 | 43400 | 43500 | 43400 | 271 |
| 540 | 20250107 | 103600 | 2444489200 | 43400 | 43450 | 43450 | 43400 | 233 |
| 541 | 20250107 | 103500 | 2434366950 | 43450 | 43550 | 43550 | 43450 | 810 |
| 542 | 20250107 | 103400 | 2399135250 | 43500 | 43500 | 43550 | 43500 | 84 |
| 543 | 20250107 | 103300 | 2395481150 | 43500 | 43500 | 43550 | 43500 | 1605 |
| 544 | 20250107 | 103200 | 2325662150 | 43500 | 43450 | 43500 | 43450 | 398 |
| 545 | 20250107 | 103100 | 2308364800 | 43450 | 43400 | 43500 | 43400 | 51 |
| 546 | 20250107 | 103000 | 2306147150 | 43450 | 43400 | 43450 | 43400 | 16 |
| 547 | 20250107 | 102900 | 2305452350 | 43400 | 43400 | 43400 | 43400 | 14 |
| 548 | 20250107 | 102800 | 2304844750 | 43400 | 43400 | 43450 | 43400 | 112 |
| 549 | 20250107 | 102700 | 2299982950 | 43450 | 43450 | 43450 | 43400 | 439 |
| 550 | 20250107 | 102600 | 2280929300 | 43450 | 43450 | 43450 | 43400 | 470 |
| 551 | 20250107 | 102500 | 2260527200 | 43400 | 43400 | 43450 | 43400 | 29 |
| 552 | 20250107 | 102400 | 2259268050 | 43400 | 43500 | 43500 | 43400 | 171 |
| 553 | 20250107 | 102300 | 2251840400 | 43500 | 43500 | 43500 | 43450 | 259 |
| 554 | 20250107 | 102200 | 2240583900 | 43500 | 43550 | 43550 | 43500 | 943 |
| 555 | 20250107 | 102100 | 2199559900 | 43500 | 43600 | 43600 | 43500 | 125 |
| 556 | 20250107 | 102000 | 2194119400 | 43600 | 43550 | 43600 | 43500 | 314 |
| 557 | 20250107 | 101900 | 2180440550 | 43550 | 43550 | 43600 | 43550 | 208 |
| 558 | 20250107 | 101800 | 2171381300 | 43550 | 43600 | 43600 | 43550 | 186 |
| 559 | 20250107 | 101700 | 2163280700 | 43600 | 43600 | 43600 | 43550 | 6 |
| 560 | 20250107 | 101600 | 2163019300 | 43550 | 43550 | 43550 | 43550 | 160 |
| 561 | 20250107 | 101500 | 2156051300 | 43550 | 43600 | 43650 | 43550 | 263 |
| 562 | 20250107 | 101400 | 2144588300 | 43650 | 43700 | 43700 | 43650 | 30 |
| 563 | 20250107 | 101300 | 2143278750 | 43650 | 43650 | 43650 | 43600 | 186 |
| 564 | 20250107 | 101200 | 2135164850 | 43650 | 43650 | 43700 | 43650 | 332 |
| 565 | 20250107 | 101100 | 2120665950 | 43650 | 43650 | 43700 | 43650 | 166 |
| 566 | 20250107 | 101000 | 2113417050 | 43700 | 43650 | 43700 | 43600 | 326 |
| 567 | 20250107 | 100900 | 2099190350 | 43650 | 43500 | 43650 | 43450 | 796 |
| 568 | 20250107 | 100800 | 2064531100 | 43500 | 43550 | 43550 | 43500 | 263 |
| 569 | 20250107 | 100700 | 2053087050 | 43500 | 43450 | 43550 | 43450 | 2092 |
| 570 | 20250107 | 100600 | 1962081400 | 43450 | 43450 | 43450 | 43350 | 280 |
| 571 | 20250107 | 100500 | 1949915800 | 43450 | 43400 | 43450 | 43350 | 17 |
| 572 | 20250107 | 100400 | 1949178150 | 43400 | 43450 | 43450 | 43350 | 110 |
| 573 | 20250107 | 100300 | 1944405900 | 43400 | 43450 | 43500 | 43400 | 2362 |
| 574 | 20250107 | 100200 | 1841865000 | 43450 | 43450 | 43450 | 43450 | 462 |
| 575 | 20250107 | 100100 | 1821791100 | 43500 | 43500 | 43500 | 43450 | 528 |
| 576 | 20250107 | 100000 | 1798848400 | 43500 | 43550 | 43550 | 43450 | 1437 |
| 577 | 20250107 | 095900 | 1736341800 | 43500 | 43500 | 43500 | 43500 | 331 |
| 578 | 20250107 | 095800 | 1721943300 | 43500 | 43500 | 43550 | 43500 | 213 |
| 579 | 20250107 | 095700 | 1712677300 | 43500 | 43600 | 43600 | 43500 | 265 |
| 580 | 20250107 | 095600 | 1701137050 | 43550 | 43550 | 43550 | 43550 | 127 |
| 581 | 20250107 | 095500 | 1695606200 | 43550 | 43550 | 43600 | 43550 | 400 |
| 582 | 20250107 | 095400 | 1678174600 | 43600 | 43650 | 43650 | 43600 | 622 |
| 583 | 20250107 | 095300 | 1651055250 | 43600 | 43650 | 43650 | 43600 | 169 |
| 584 | 20250107 | 095200 | 1643686500 | 43650 | 43600 | 43650 | 43600 | 116 |
| 585 | 20250107 | 095100 | 1638623300 | 43650 | 43550 | 43650 | 43550 | 647 |
| 586 | 20250107 | 095000 | 1610424650 | 43550 | 43550 | 43550 | 43550 | 142 |
| 587 | 20250107 | 094900 | 1604240550 | 43550 | 43550 | 43600 | 43550 | 790 |
| 588 | 20250107 | 094800 | 1569833250 | 43550 | 43600 | 43600 | 43550 | 191 |
| 589 | 20250107 | 094700 | 1561514800 | 43550 | 43600 | 43600 | 43550 | 108 |
| 590 | 20250107 | 094600 | 1556809650 | 43650 | 43600 | 43650 | 43500 | 500 |
| 591 | 20250107 | 094500 | 1535045300 | 43550 | 43600 | 43600 | 43500 | 125 |
| 592 | 20250107 | 094400 | 1529602950 | 43500 | 43550 | 43550 | 43500 | 174 |
| 593 | 20250107 | 094300 | 1522029900 | 43550 | 43600 | 43600 | 43500 | 254 |
| 594 | 20250107 | 094200 | 1510975750 | 43600 | 43650 | 43650 | 43600 | 88 |
| 595 | 20250107 | 094100 | 1507138900 | 43600 | 43500 | 43650 | 43500 | 1205 |
| 596 | 20250107 | 094000 | 1454611350 | 43500 | 43500 | 43500 | 43450 | 488 |
| 597 | 20250107 | 093900 | 1433405700 | 43500 | 43500 | 43500 | 43450 | 257 |
| 598 | 20250107 | 093800 | 1422235300 | 43450 | 43500 | 43550 | 43450 | 7472 |
| 599 | 20250107 | 093700 | 1097240250 | 43550 | 43550 | 43550 | 43500 | 154 |
| 600 | 20250107 | 093600 | 1090538600 | 43550 | 43550 | 43600 | 43550 | 775 |
| 601 | 20250107 | 093500 | 1056782350 | 43550 | 43600 | 43600 | 43550 | 234 |
| 602 | 20250107 | 093400 | 1046589750 | 43600 | 43550 | 43600 | 43500 | 493 |
| 603 | 20250107 | 093300 | 1025129150 | 43550 | 43500 | 43550 | 43500 | 229 |
| 604 | 20250107 | 093200 | 1015160900 | 43550 | 43550 | 43550 | 43500 | 456 |
| 605 | 20250107 | 093100 | 995311650 | 43550 | 43550 | 43600 | 43550 | 693 |
| 606 | 20250107 | 093000 | 965131250 | 43600 | 43550 | 43600 | 43550 | 864 |
| 607 | 20250107 | 092900 | 927501800 | 43600 | 43600 | 43600 | 43550 | 243 |
| 608 | 20250107 | 092800 | 916916950 | 43600 | 43600 | 43600 | 43550 | 530 |
| 609 | 20250107 | 092700 | 893818950 | 43550 | 43650 | 43650 | 43550 | 576 |
| 610 | 20250107 | 092600 | 868706800 | 43600 | 43650 | 43650 | 43600 | 646 |
| 611 | 20250107 | 092500 | 840514700 | 43650 | 43650 | 43700 | 43650 | 259 |
| 612 | 20250107 | 092400 | 829209300 | 43700 | 43700 | 43700 | 43650 | 236 |
| 613 | 20250107 | 092300 | 818905750 | 43700 | 43700 | 43700 | 43700 | 17 |
| 614 | 20250107 | 092200 | 818162850 | 43700 | 43750 | 43750 | 43700 | 135 |
| 615 | 20250107 | 092100 | 812261050 | 43700 | 43700 | 43750 | 43650 | 1918 |
| 616 | 20250107 | 092000 | 728440000 | 43700 | 43700 | 43700 | 43700 | 58 |
| 617 | 20250107 | 091900 | 725905400 | 43700 | 43650 | 43700 | 43650 | 190 |
| 618 | 20250107 | 091800 | 717610900 | 43700 | 43700 | 43700 | 43650 | 36 |
| 619 | 20250107 | 091700 | 716039400 | 43600 | 43700 | 43700 | 43600 | 1084 |
| 620 | 20250107 | 091600 | 668753000 | 43700 | 43700 | 43700 | 43650 | 656 |
| 621 | 20250107 | 091500 | 640090550 | 43700 | 43800 | 43800 | 43700 | 441 |
| 622 | 20250107 | 091400 | 620811100 | 43800 | 43850 | 43850 | 43800 | 208 |
| 623 | 20250107 | 091300 | 611700650 | 43800 | 43750 | 43800 | 43700 | 863 |
| 624 | 20250107 | 091200 | 573929900 | 43750 | 44050 | 44050 | 43750 | 1434 |
| 625 | 20250107 | 091100 | 511029300 | 44100 | 43950 | 44100 | 43950 | 2078 |
| 626 | 20250107 | 091000 | 419607350 | 43950 | 43900 | 43950 | 43900 | 688 |
| 627 | 20250107 | 090900 | 389388050 | 43850 | 43800 | 43850 | 43800 | 343 |
| 628 | 20250107 | 090800 | 374351050 | 43850 | 43850 | 43850 | 43850 | 798 |
| 629 | 20250107 | 090700 | 339358750 | 43900 | 43850 | 43900 | 43850 | 145 |
| 630 | 20250107 | 090600 | 332999950 | 43850 | 43850 | 43850 | 43800 | 280 |
| 631 | 20250107 | 090500 | 320723550 | 43800 | 43850 | 43850 | 43800 | 13 |
| 632 | 20250107 | 090400 | 320153600 | 43850 | 43850 | 43850 | 43800 | 112 |
| 633 | 20250107 | 090300 | 315243450 | 43850 | 44000 | 44000 | 43850 | 228 |
| 634 | 20250107 | 090200 | 305243800 | 43900 | 44000 | 44000 | 43900 | 275 |
| 635 | 20250107 | 090100 | 293150450 | 44200 | 44000 | 44400 | 44000 | 3597 |
| 636 | 20250107 | 090000 | 134261600 | 44050 | 43700 | 44050 | 43700 | 3059 |