32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 201000 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 3461 |
| 3 | 20250102 | 200900 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 4 | 20250102 | 200800 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 5 | 20250102 | 200700 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 6 | 20250102 | 200600 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 7 | 20250102 | 200500 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 8 | 20250102 | 200400 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 9 | 20250102 | 200300 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 10 | 20250102 | 200200 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 11 | 20250102 | 200100 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 12 | 20250102 | 200000 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 13 | 20250102 | 195900 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 14 | 20250102 | 195800 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 15 | 20250102 | 195700 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 16 | 20250102 | 195600 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 17 | 20250102 | 195500 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 18 | 20250102 | 195400 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 19 | 20250102 | 195300 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 20 | 20250102 | 195200 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 21 | 20250102 | 195100 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 22 | 20250102 | 195000 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 23 | 20250102 | 194900 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 24 | 20250102 | 194800 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 25 | 20250102 | 194700 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 26 | 20250102 | 194600 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 27 | 20250102 | 194500 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 28 | 20250102 | 194400 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 29 | 20250102 | 194300 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 30 | 20250102 | 194200 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 31 | 20250102 | 194100 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 32 | 20250102 | 194000 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 3461 |
| 33 | 20250102 | 193900 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 34 | 20250102 | 193800 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 35 | 20250102 | 193700 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 36 | 20250102 | 193600 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 37 | 20250102 | 193500 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 38 | 20250102 | 193400 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 39 | 20250102 | 193300 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 40 | 20250102 | 193200 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 41 | 20250102 | 193100 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 42 | 20250102 | 193000 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 43 | 20250102 | 192900 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 44 | 20250102 | 192800 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 45 | 20250102 | 192700 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 46 | 20250102 | 192600 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 47 | 20250102 | 192500 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 48 | 20250102 | 192400 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 49 | 20250102 | 192300 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 50 | 20250102 | 192200 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 51 | 20250102 | 192100 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 52 | 20250102 | 192000 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 53 | 20250102 | 191900 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 54 | 20250102 | 191800 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 55 | 20250102 | 191700 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 56 | 20250102 | 191600 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 57 | 20250102 | 191500 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 58 | 20250102 | 191400 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 59 | 20250102 | 191300 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 60 | 20250102 | 191200 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 61 | 20250102 | 191100 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 62 | 20250102 | 191000 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 3461 |
| 63 | 20250102 | 190900 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 64 | 20250102 | 190800 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 65 | 20250102 | 190700 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 66 | 20250102 | 190600 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 67 | 20250102 | 190500 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 68 | 20250102 | 190400 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 69 | 20250102 | 190300 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 70 | 20250102 | 190200 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 71 | 20250102 | 190100 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 72 | 20250102 | 190000 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 73 | 20250102 | 185900 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 74 | 20250102 | 185800 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 75 | 20250102 | 185700 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 76 | 20250102 | 185600 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 77 | 20250102 | 185500 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 78 | 20250102 | 185400 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 79 | 20250102 | 185300 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 80 | 20250102 | 185200 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 81 | 20250102 | 185100 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 82 | 20250102 | 185000 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 83 | 20250102 | 184900 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 84 | 20250102 | 184800 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 85 | 20250102 | 184700 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 86 | 20250102 | 184600 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 87 | 20250102 | 184500 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 88 | 20250102 | 184400 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 89 | 20250102 | 184300 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 90 | 20250102 | 184200 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 91 | 20250102 | 184100 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 92 | 20250102 | 184000 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 3461 |
| 93 | 20250102 | 183900 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 94 | 20250102 | 183800 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 95 | 20250102 | 183700 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 96 | 20250102 | 183600 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 97 | 20250102 | 183500 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 98 | 20250102 | 183400 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 99 | 20250102 | 183300 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 100 | 20250102 | 183200 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 101 | 20250102 | 183100 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 102 | 20250102 | 183000 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 103 | 20250102 | 182900 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 104 | 20250102 | 182800 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 105 | 20250102 | 182700 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 106 | 20250102 | 182600 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 107 | 20250102 | 182500 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 108 | 20250102 | 182400 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 109 | 20250102 | 182300 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 110 | 20250102 | 182200 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 111 | 20250102 | 182100 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 112 | 20250102 | 182000 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 113 | 20250102 | 181900 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 114 | 20250102 | 181800 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 115 | 20250102 | 181700 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 116 | 20250102 | 181600 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 117 | 20250102 | 181500 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 118 | 20250102 | 181400 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 119 | 20250102 | 181300 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 120 | 20250102 | 181200 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 121 | 20250102 | 181100 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 122 | 20250102 | 181000 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 3461 |
| 123 | 20250102 | 180900 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 124 | 20250102 | 180800 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 125 | 20250102 | 180700 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 126 | 20250102 | 180600 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 127 | 20250102 | 180500 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 128 | 20250102 | 180400 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 129 | 20250102 | 180300 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 130 | 20250102 | 180200 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 131 | 20250102 | 180100 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 132 | 20250102 | 180000 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 133 | 20250102 | 175900 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 134 | 20250102 | 175800 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 135 | 20250102 | 175700 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 136 | 20250102 | 175600 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 137 | 20250102 | 175500 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 138 | 20250102 | 175400 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 139 | 20250102 | 175300 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 140 | 20250102 | 175200 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 141 | 20250102 | 175100 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 142 | 20250102 | 175000 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 143 | 20250102 | 174900 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 144 | 20250102 | 174800 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 145 | 20250102 | 174700 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 146 | 20250102 | 174600 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 147 | 20250102 | 174500 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 148 | 20250102 | 174400 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 149 | 20250102 | 174300 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 150 | 20250102 | 174200 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 151 | 20250102 | 174100 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 152 | 20250102 | 174000 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 3461 |
| 153 | 20250102 | 173900 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 154 | 20250102 | 173800 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 155 | 20250102 | 173700 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 156 | 20250102 | 173600 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 157 | 20250102 | 173500 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 158 | 20250102 | 173400 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 159 | 20250102 | 173300 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 160 | 20250102 | 173200 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 161 | 20250102 | 173100 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 162 | 20250102 | 173000 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 163 | 20250102 | 172900 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 164 | 20250102 | 172800 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 165 | 20250102 | 172700 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 166 | 20250102 | 172600 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 167 | 20250102 | 172500 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 168 | 20250102 | 172400 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 169 | 20250102 | 172300 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 170 | 20250102 | 172200 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 171 | 20250102 | 172100 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 172 | 20250102 | 172000 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 173 | 20250102 | 171900 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 174 | 20250102 | 171800 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 175 | 20250102 | 171700 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 176 | 20250102 | 171600 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 177 | 20250102 | 171500 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 178 | 20250102 | 171400 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 179 | 20250102 | 171300 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 180 | 20250102 | 171200 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 181 | 20250102 | 171100 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 182 | 20250102 | 171000 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 3461 |
| 183 | 20250102 | 170900 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 184 | 20250102 | 170800 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 185 | 20250102 | 170700 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 186 | 20250102 | 170600 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 187 | 20250102 | 170500 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 188 | 20250102 | 170400 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 189 | 20250102 | 170300 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 190 | 20250102 | 170200 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 191 | 20250102 | 170100 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 192 | 20250102 | 170000 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 193 | 20250102 | 165900 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 194 | 20250102 | 165800 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 195 | 20250102 | 165700 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 196 | 20250102 | 165600 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 197 | 20250102 | 165500 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 198 | 20250102 | 165400 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 199 | 20250102 | 165300 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 200 | 20250102 | 165200 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 201 | 20250102 | 165100 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 202 | 20250102 | 165000 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 203 | 20250102 | 164900 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 204 | 20250102 | 164800 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 205 | 20250102 | 164700 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 206 | 20250102 | 164600 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 207 | 20250102 | 164500 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 208 | 20250102 | 164400 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 209 | 20250102 | 164300 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 210 | 20250102 | 164200 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 211 | 20250102 | 164100 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 212 | 20250102 | 164000 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 3461 |
| 213 | 20250102 | 163900 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 214 | 20250102 | 163800 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 215 | 20250102 | 163700 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 216 | 20250102 | 163600 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 217 | 20250102 | 163500 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 218 | 20250102 | 163400 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 219 | 20250102 | 163300 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 220 | 20250102 | 163200 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 221 | 20250102 | 163100 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 222 | 20250102 | 163000 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 223 | 20250102 | 162900 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 224 | 20250102 | 162800 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 225 | 20250102 | 162700 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 226 | 20250102 | 162600 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 227 | 20250102 | 162500 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 228 | 20250102 | 162400 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 229 | 20250102 | 162300 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 230 | 20250102 | 162200 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 231 | 20250102 | 162100 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 232 | 20250102 | 162000 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 233 | 20250102 | 161900 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 234 | 20250102 | 161800 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 235 | 20250102 | 161700 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 236 | 20250102 | 161600 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 237 | 20250102 | 161500 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 238 | 20250102 | 161400 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 239 | 20250102 | 161300 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 240 | 20250102 | 161200 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 241 | 20250102 | 161100 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 242 | 20250102 | 161000 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 3461 |
| 243 | 20250102 | 160900 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 244 | 20250102 | 160800 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 245 | 20250102 | 160700 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 246 | 20250102 | 160600 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 247 | 20250102 | 160500 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 248 | 20250102 | 160400 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 249 | 20250102 | 160300 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 250 | 20250102 | 160200 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 251 | 20250102 | 160100 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 252 | 20250102 | 160000 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 253 | 20250102 | 155900 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 254 | 20250102 | 155800 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 255 | 20250102 | 155700 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 256 | 20250102 | 155600 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 257 | 20250102 | 155500 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 258 | 20250102 | 155400 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 259 | 20250102 | 155300 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 260 | 20250102 | 155200 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 261 | 20250102 | 155100 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 262 | 20250102 | 155000 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 263 | 20250102 | 154900 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 264 | 20250102 | 154800 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 265 | 20250102 | 154700 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 266 | 20250102 | 154600 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 267 | 20250102 | 154500 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 268 | 20250102 | 154400 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 269 | 20250102 | 154300 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 270 | 20250102 | 154200 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 271 | 20250102 | 154100 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 272 | 20250102 | 154000 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 3461 |
| 273 | 20250102 | 153900 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 274 | 20250102 | 153800 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 275 | 20250102 | 153700 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 276 | 20250102 | 153600 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 277 | 20250102 | 153500 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 278 | 20250102 | 153400 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 279 | 20250102 | 153300 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 280 | 20250102 | 153200 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 281 | 20250102 | 153100 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 282 | 20250102 | 153000 | 9607904950 | 42500 | 42500 | 42500 | 42500 | 3461 |
| 283 | 20250102 | 152900 | 9460812450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 284 | 20250102 | 152800 | 9460812450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 285 | 20250102 | 152700 | 9460812450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 286 | 20250102 | 152600 | 9460812450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 287 | 20250102 | 152500 | 9460812450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 288 | 20250102 | 152400 | 9460812450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 289 | 20250102 | 152300 | 9460812450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 290 | 20250102 | 152200 | 9460812450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 291 | 20250102 | 152100 | 9460812450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 292 | 20250102 | 152000 | 9460812450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 293 | 20250102 | 151900 | 9460812450 | 42600 | 42500 | 42600 | 42500 | 876 |
| 294 | 20250102 | 151800 | 9423508850 | 42500 | 42550 | 42600 | 42500 | 276 |
| 295 | 20250102 | 151700 | 9411769650 | 42600 | 42600 | 42600 | 42550 | 821 |
| 296 | 20250102 | 151600 | 9376823350 | 42600 | 42550 | 42600 | 42550 | 1230 |
| 297 | 20250102 | 151500 | 9324478800 | 42500 | 42550 | 42550 | 42500 | 91 |
| 298 | 20250102 | 151400 | 9320609500 | 42550 | 42500 | 42550 | 42500 | 368 |
| 299 | 20250102 | 151300 | 9304958700 | 42500 | 42500 | 42500 | 42500 | 151 |
| 300 | 20250102 | 151200 | 9298541200 | 42500 | 42500 | 42500 | 42450 | 343 |
| 301 | 20250102 | 151100 | 9283965650 | 42500 | 42500 | 42500 | 42450 | 284 |
| 302 | 20250102 | 151000 | 9271903750 | 42500 | 42500 | 42550 | 42500 | 551 |
| 303 | 20250102 | 150900 | 9248478750 | 42550 | 42500 | 42550 | 42500 | 244 |
| 304 | 20250102 | 150800 | 9238105500 | 42500 | 42600 | 42600 | 42450 | 1830 |
| 305 | 20250102 | 150700 | 9160322100 | 42550 | 42600 | 42600 | 42500 | 377 |
| 306 | 20250102 | 150600 | 9144276000 | 42550 | 42550 | 42600 | 42550 | 499 |
| 307 | 20250102 | 150500 | 9123043500 | 42600 | 42600 | 42600 | 42550 | 524 |
| 308 | 20250102 | 150400 | 9100733100 | 42600 | 42550 | 42600 | 42500 | 229 |
| 309 | 20250102 | 150300 | 9090990950 | 42550 | 42600 | 42600 | 42500 | 253 |
| 310 | 20250102 | 150200 | 9080221250 | 42600 | 42600 | 42600 | 42550 | 178 |
| 311 | 20250102 | 150100 | 9072641300 | 42600 | 42550 | 42600 | 42550 | 223 |
| 312 | 20250102 | 150000 | 9063145200 | 42550 | 42550 | 42600 | 42550 | 228 |
| 313 | 20250102 | 145900 | 9053443750 | 42500 | 42500 | 42600 | 42500 | 536 |
| 314 | 20250102 | 145800 | 9030648900 | 42550 | 42550 | 42550 | 42500 | 79 |
| 315 | 20250102 | 145700 | 9027287850 | 42450 | 42550 | 42600 | 42450 | 864 |
| 316 | 20250102 | 145600 | 8990555850 | 42550 | 42550 | 42550 | 42550 | 230 |
| 317 | 20250102 | 145500 | 8980769350 | 42550 | 42550 | 42600 | 42550 | 295 |
| 318 | 20250102 | 145400 | 8968206850 | 42600 | 42600 | 42600 | 42550 | 241 |
| 319 | 20250102 | 145300 | 8957949200 | 42600 | 42600 | 42600 | 42550 | 307 |
| 320 | 20250102 | 145200 | 8944876250 | 42550 | 42600 | 42600 | 42550 | 118 |
| 321 | 20250102 | 145100 | 8939853400 | 42550 | 42550 | 42600 | 42500 | 286 |
| 322 | 20250102 | 145000 | 8927685250 | 42550 | 42550 | 42550 | 42500 | 183 |
| 323 | 20250102 | 144900 | 8919900550 | 42550 | 42600 | 42600 | 42550 | 256 |
| 324 | 20250102 | 144800 | 8909000000 | 42600 | 42550 | 42600 | 42550 | 163 |
| 325 | 20250102 | 144700 | 8902058200 | 42600 | 42550 | 42600 | 42550 | 340 |
| 326 | 20250102 | 144600 | 8887576400 | 42550 | 42500 | 42550 | 42450 | 406 |
| 327 | 20250102 | 144500 | 8870320800 | 42550 | 42550 | 42550 | 42500 | 219 |
| 328 | 20250102 | 144400 | 8861002400 | 42550 | 42550 | 42550 | 42500 | 201 |
| 329 | 20250102 | 144300 | 8852453700 | 42550 | 42550 | 42550 | 42500 | 218 |
| 330 | 20250102 | 144200 | 8843181550 | 42550 | 42550 | 42550 | 42500 | 138 |
| 331 | 20250102 | 144100 | 8837316050 | 42500 | 42500 | 42550 | 42500 | 242 |
| 332 | 20250102 | 144000 | 8827026050 | 42450 | 42550 | 42550 | 42450 | 153 |
| 333 | 20250102 | 143900 | 8820521600 | 42550 | 42550 | 42550 | 42550 | 203 |
| 334 | 20250102 | 143800 | 8811883950 | 42500 | 42500 | 42550 | 42450 | 280 |
| 335 | 20250102 | 143700 | 8799977600 | 42550 | 42550 | 42550 | 42450 | 387 |
| 336 | 20250102 | 143600 | 8783520450 | 42550 | 42550 | 42550 | 42550 | 167 |
| 337 | 20250102 | 143500 | 8776414600 | 42550 | 42550 | 42550 | 42500 | 424 |
| 338 | 20250102 | 143400 | 8758379650 | 42550 | 42500 | 42550 | 42450 | 157 |
| 339 | 20250102 | 143300 | 8751709350 | 42500 | 42550 | 42550 | 42450 | 257 |
| 340 | 20250102 | 143200 | 8740783550 | 42550 | 42550 | 42550 | 42500 | 254 |
| 341 | 20250102 | 143100 | 8729976200 | 42550 | 42500 | 42550 | 42500 | 249 |
| 342 | 20250102 | 143000 | 8719391100 | 42500 | 42450 | 42500 | 42450 | 109 |
| 343 | 20250102 | 142900 | 8714759650 | 42500 | 42400 | 42550 | 42350 | 439 |
| 344 | 20250102 | 142800 | 8696134150 | 42450 | 42450 | 42450 | 42400 | 85 |
| 345 | 20250102 | 142700 | 8692527750 | 42450 | 42500 | 42500 | 42400 | 1001 |
| 346 | 20250102 | 142600 | 8650050100 | 42500 | 42500 | 42550 | 42450 | 197 |
| 347 | 20250102 | 142500 | 8641678950 | 42500 | 42500 | 42500 | 42450 | 289 |
| 348 | 20250102 | 142400 | 8629396950 | 42500 | 42500 | 42500 | 42450 | 218 |
| 349 | 20250102 | 142300 | 8620135750 | 42500 | 42450 | 42500 | 42450 | 182 |
| 350 | 20250102 | 142200 | 8612402250 | 42500 | 42500 | 42500 | 42450 | 402 |
| 351 | 20250102 | 142100 | 8595333000 | 42500 | 42500 | 42500 | 42500 | 319 |
| 352 | 20250102 | 142000 | 8581775500 | 42400 | 42500 | 42500 | 42400 | 98 |
| 353 | 20250102 | 141900 | 8577613750 | 42450 | 42350 | 42450 | 42350 | 278 |
| 354 | 20250102 | 141800 | 8565817000 | 42350 | 42400 | 42450 | 42350 | 188 |
| 355 | 20250102 | 141700 | 8557848050 | 42400 | 42400 | 42400 | 42400 | 166 |
| 356 | 20250102 | 141600 | 8550809650 | 42450 | 42450 | 42450 | 42400 | 199 |
| 357 | 20250102 | 141500 | 8542364100 | 42450 | 42450 | 42450 | 42350 | 227 |
| 358 | 20250102 | 141400 | 8532738500 | 42450 | 42400 | 42450 | 42400 | 252 |
| 359 | 20250102 | 141300 | 8522050050 | 42400 | 42450 | 42450 | 42400 | 320 |
| 360 | 20250102 | 141200 | 8508470400 | 42450 | 42450 | 42450 | 42450 | 173 |
| 361 | 20250102 | 141100 | 8501126550 | 42500 | 42500 | 42500 | 42450 | 230 |
| 362 | 20250102 | 141000 | 8491354400 | 42500 | 42400 | 42500 | 42400 | 160 |
| 363 | 20250102 | 140900 | 8484562400 | 42400 | 42450 | 42450 | 42400 | 283 |
| 364 | 20250102 | 140800 | 8472550900 | 42450 | 42400 | 42450 | 42400 | 121 |
| 365 | 20250102 | 140700 | 8467416350 | 42450 | 42350 | 42450 | 42350 | 194 |
| 366 | 20250102 | 140600 | 8459194350 | 42350 | 42350 | 42350 | 42300 | 196 |
| 367 | 20250102 | 140500 | 8450895650 | 42350 | 42350 | 42350 | 42350 | 153 |
| 368 | 20250102 | 140400 | 8444416100 | 42300 | 42350 | 42350 | 42300 | 855 |
| 369 | 20250102 | 140300 | 8408243400 | 42350 | 42350 | 42450 | 42350 | 221 |
| 370 | 20250102 | 140200 | 8398878600 | 42300 | 42450 | 42450 | 42300 | 1171 |
| 371 | 20250102 | 140100 | 8349305700 | 42450 | 42400 | 42450 | 42350 | 318 |
| 372 | 20250102 | 140000 | 8335823550 | 42400 | 42500 | 42500 | 42350 | 861 |
| 373 | 20250102 | 135900 | 8299288900 | 42500 | 42450 | 42500 | 42450 | 765 |
| 374 | 20250102 | 135800 | 8266810450 | 42450 | 42550 | 42550 | 42450 | 699 |
| 375 | 20250102 | 135700 | 8237105000 | 42550 | 42500 | 42550 | 42450 | 241 |
| 376 | 20250102 | 135600 | 8226861100 | 42500 | 42550 | 42550 | 42500 | 55 |
| 377 | 20250102 | 135500 | 8224521900 | 42600 | 42550 | 42600 | 42500 | 1791 |
| 378 | 20250102 | 135400 | 8148375150 | 42550 | 42500 | 42550 | 42500 | 137 |
| 379 | 20250102 | 135300 | 8142550850 | 42550 | 42500 | 42550 | 42450 | 1036 |
| 380 | 20250102 | 135200 | 8098535850 | 42500 | 42550 | 42550 | 42450 | 1331 |
| 381 | 20250102 | 135100 | 8041972000 | 42550 | 42550 | 42600 | 42500 | 304 |
| 382 | 20250102 | 135000 | 8029033800 | 42550 | 42600 | 42600 | 42550 | 141 |
| 383 | 20250102 | 134900 | 8023032150 | 42600 | 42600 | 42650 | 42550 | 611 |
| 384 | 20250102 | 134800 | 7997019850 | 42600 | 42550 | 42600 | 42550 | 175 |
| 385 | 20250102 | 134700 | 7989569250 | 42600 | 42600 | 42600 | 42550 | 298 |
| 386 | 20250102 | 134600 | 7976875550 | 42600 | 42600 | 42600 | 42550 | 218 |
| 387 | 20250102 | 134500 | 7967590600 | 42600 | 42600 | 42600 | 42600 | 165 |
| 388 | 20250102 | 134400 | 7960561600 | 42600 | 42600 | 42600 | 42550 | 217 |
| 389 | 20250102 | 134300 | 7951321250 | 42600 | 42550 | 42600 | 42500 | 267 |
| 390 | 20250102 | 134200 | 7939956750 | 42550 | 42600 | 42600 | 42500 | 256 |
| 391 | 20250102 | 134100 | 7929070100 | 42600 | 42600 | 42600 | 42550 | 249 |
| 392 | 20250102 | 134000 | 7918465950 | 42600 | 42600 | 42600 | 42550 | 242 |
| 393 | 20250102 | 133900 | 7908159100 | 42550 | 42600 | 42600 | 42550 | 194 |
| 394 | 20250102 | 133800 | 7899896700 | 42550 | 42600 | 42600 | 42550 | 263 |
| 395 | 20250102 | 133700 | 7888696700 | 42600 | 42600 | 42600 | 42550 | 328 |
| 396 | 20250102 | 133600 | 7874735250 | 42550 | 42550 | 42600 | 42550 | 125 |
| 397 | 20250102 | 133500 | 7869415550 | 42550 | 42550 | 42550 | 42500 | 256 |
| 398 | 20250102 | 133400 | 7858524650 | 42550 | 42550 | 42600 | 42450 | 258 |
| 399 | 20250102 | 133300 | 7847552000 | 42600 | 42550 | 42600 | 42550 | 350 |
| 400 | 20250102 | 133200 | 7832656500 | 42550 | 42550 | 42550 | 42500 | 632 |
| 401 | 20250102 | 133100 | 7805795500 | 42550 | 42600 | 42600 | 42550 | 977 |
| 402 | 20250102 | 133000 | 7764213600 | 42600 | 42550 | 42600 | 42550 | 74 |
| 403 | 20250102 | 132900 | 7761062500 | 42600 | 42550 | 42600 | 42550 | 320 |
| 404 | 20250102 | 132800 | 7747432500 | 42600 | 42600 | 42650 | 42550 | 174 |
| 405 | 20250102 | 132700 | 7740021500 | 42600 | 42600 | 42650 | 42550 | 299 |
| 406 | 20250102 | 132600 | 7727283650 | 42600 | 42550 | 42600 | 42550 | 158 |
| 407 | 20250102 | 132500 | 7720554700 | 42600 | 42600 | 42600 | 42550 | 971 |
| 408 | 20250102 | 132400 | 7679190200 | 42600 | 42600 | 42600 | 42550 | 449 |
| 409 | 20250102 | 132300 | 7660064650 | 42600 | 42650 | 42650 | 42600 | 593 |
| 410 | 20250102 | 132200 | 7634782300 | 42650 | 42650 | 42700 | 42650 | 104 |
| 411 | 20250102 | 132100 | 7630346650 | 42600 | 42650 | 42700 | 42600 | 518 |
| 412 | 20250102 | 132000 | 7608263550 | 42650 | 42600 | 42650 | 42600 | 378 |
| 413 | 20250102 | 131900 | 7592146150 | 42600 | 42600 | 42600 | 42550 | 145 |
| 414 | 20250102 | 131800 | 7585969600 | 42600 | 42600 | 42600 | 42550 | 658 |
| 415 | 20250102 | 131700 | 7557940650 | 42500 | 42600 | 42600 | 42500 | 369 |
| 416 | 20250102 | 131600 | 7542239150 | 42600 | 42500 | 42600 | 42500 | 304 |
| 417 | 20250102 | 131500 | 7529308450 | 42500 | 42500 | 42500 | 42450 | 263 |
| 418 | 20250102 | 131400 | 7518132800 | 42500 | 42550 | 42550 | 42500 | 961 |
| 419 | 20250102 | 131300 | 7477283350 | 42550 | 42550 | 42550 | 42500 | 223 |
| 420 | 20250102 | 131200 | 7467801350 | 42400 | 42500 | 42500 | 42350 | 503 |
| 421 | 20250102 | 131100 | 7446463950 | 42550 | 42550 | 42550 | 42500 | 243 |
| 422 | 20250102 | 131000 | 7436126050 | 42500 | 42500 | 42500 | 42450 | 76 |
| 423 | 20250102 | 130900 | 7432896900 | 42500 | 42400 | 42500 | 42400 | 320 |
| 424 | 20250102 | 130800 | 7419311400 | 42400 | 42400 | 42500 | 42350 | 357 |
| 425 | 20250102 | 130700 | 7404165600 | 42400 | 42400 | 42450 | 42400 | 246 |
| 426 | 20250102 | 130600 | 7393735000 | 42400 | 42500 | 42500 | 42350 | 809 |
| 427 | 20250102 | 130500 | 7359431700 | 42500 | 42450 | 42500 | 42400 | 229 |
| 428 | 20250102 | 130400 | 7349711700 | 42400 | 42500 | 42550 | 42400 | 1120 |
| 429 | 20250102 | 130300 | 7302141850 | 42550 | 42500 | 42600 | 42500 | 249 |
| 430 | 20250102 | 130200 | 7291542750 | 42550 | 42500 | 42550 | 42500 | 186 |
| 431 | 20250102 | 130100 | 7283630700 | 42550 | 42500 | 42550 | 42500 | 192 |
| 432 | 20250102 | 130000 | 7275462900 | 42550 | 42550 | 42550 | 42500 | 190 |
| 433 | 20250102 | 125900 | 7267380750 | 42550 | 42500 | 42550 | 42450 | 224 |
| 434 | 20250102 | 125800 | 7257857700 | 42500 | 42500 | 42500 | 42450 | 98 |
| 435 | 20250102 | 125700 | 7253694550 | 42500 | 42450 | 42500 | 42450 | 363 |
| 436 | 20250102 | 125600 | 7238268950 | 42450 | 42450 | 42500 | 42450 | 39 |
| 437 | 20250102 | 125500 | 7236611650 | 42500 | 42500 | 42500 | 42450 | 281 |
| 438 | 20250102 | 125400 | 7224671000 | 42500 | 42500 | 42500 | 42450 | 165 |
| 439 | 20250102 | 125300 | 7217661650 | 42500 | 42450 | 42500 | 42450 | 167 |
| 440 | 20250102 | 125200 | 7210567500 | 42450 | 42450 | 42450 | 42400 | 372 |
| 441 | 20250102 | 125100 | 7194788000 | 42450 | 42500 | 42500 | 42450 | 551 |
| 442 | 20250102 | 125000 | 7171385500 | 42500 | 42450 | 42500 | 42450 | 119 |
| 443 | 20250102 | 124900 | 7166332350 | 42500 | 42450 | 42500 | 42450 | 419 |
| 444 | 20250102 | 124800 | 7148534650 | 42500 | 42500 | 42500 | 42450 | 185 |
| 445 | 20250102 | 124700 | 7140672300 | 42500 | 42500 | 42500 | 42500 | 199 |
| 446 | 20250102 | 124600 | 7132214800 | 42500 | 42500 | 42500 | 42400 | 392 |
| 447 | 20250102 | 124500 | 7115573000 | 42550 | 42450 | 42550 | 42400 | 242 |
| 448 | 20250102 | 124400 | 7105290250 | 42450 | 42550 | 42550 | 42400 | 970 |
| 449 | 20250102 | 124300 | 7064099200 | 42550 | 42550 | 42550 | 42550 | 125 |
| 450 | 20250102 | 124200 | 7058780450 | 42450 | 42550 | 42550 | 42450 | 883 |
| 451 | 20250102 | 124100 | 7021249800 | 42550 | 42600 | 42700 | 42550 | 458 |
| 452 | 20250102 | 124000 | 7001752050 | 42600 | 42600 | 42600 | 42550 | 322 |
| 453 | 20250102 | 123900 | 6988044900 | 42550 | 42550 | 42550 | 42500 | 198 |
| 454 | 20250102 | 123800 | 6979620300 | 42550 | 42550 | 42600 | 42500 | 121 |
| 455 | 20250102 | 123700 | 6974468150 | 42600 | 42600 | 42650 | 42550 | 248 |
| 456 | 20250102 | 123600 | 6963901850 | 42650 | 42650 | 42700 | 42650 | 156 |
| 457 | 20250102 | 123500 | 6957242900 | 42650 | 42650 | 42650 | 42550 | 365 |
| 458 | 20250102 | 123400 | 6941680850 | 42650 | 42550 | 42650 | 42550 | 96 |
| 459 | 20250102 | 123300 | 6937587700 | 42550 | 42600 | 42600 | 42500 | 1351 |
| 460 | 20250102 | 123200 | 6880137100 | 42650 | 42700 | 42700 | 42500 | 52 |
| 461 | 20250102 | 123100 | 6877923800 | 42550 | 42600 | 42650 | 42500 | 1041 |
| 462 | 20250102 | 123000 | 6833623800 | 42650 | 42600 | 42650 | 42600 | 124 |
| 463 | 20250102 | 122900 | 6828335450 | 42600 | 42650 | 42650 | 42600 | 326 |
| 464 | 20250102 | 122800 | 6814437250 | 42650 | 42650 | 42650 | 42650 | 101 |
| 465 | 20250102 | 122700 | 6810129600 | 42650 | 42600 | 42650 | 42600 | 290 |
| 466 | 20250102 | 122600 | 6797768000 | 42650 | 42550 | 42650 | 42550 | 136 |
| 467 | 20250102 | 122500 | 6791973550 | 42500 | 42600 | 42650 | 42500 | 480 |
| 468 | 20250102 | 122400 | 6771544100 | 42600 | 42650 | 42700 | 42550 | 497 |
| 469 | 20250102 | 122300 | 6750371200 | 42700 | 42650 | 42700 | 42650 | 269 |
| 470 | 20250102 | 122200 | 6738889500 | 42650 | 42650 | 42650 | 42600 | 141 |
| 471 | 20250102 | 122100 | 6732877700 | 42600 | 42650 | 42650 | 42600 | 213 |
| 472 | 20250102 | 122000 | 6723794550 | 42650 | 42600 | 42650 | 42600 | 104 |
| 473 | 20250102 | 121900 | 6719359800 | 42600 | 42650 | 42650 | 42500 | 885 |
| 474 | 20250102 | 121800 | 6681678450 | 42650 | 42650 | 42700 | 42600 | 155 |
| 475 | 20250102 | 121700 | 6675066450 | 42650 | 42650 | 42700 | 42650 | 218 |
| 476 | 20250102 | 121600 | 6665765000 | 42700 | 42650 | 42700 | 42650 | 239 |
| 477 | 20250102 | 121500 | 6655565250 | 42700 | 42600 | 42700 | 42600 | 183 |
| 478 | 20250102 | 121400 | 6647763100 | 42650 | 42650 | 42650 | 42650 | 263 |
| 479 | 20250102 | 121300 | 6636546150 | 42600 | 42650 | 42700 | 42600 | 202 |
| 480 | 20250102 | 121200 | 6627937000 | 42600 | 42600 | 42650 | 42550 | 175 |
| 481 | 20250102 | 121100 | 6620483100 | 42600 | 42600 | 42600 | 42550 | 335 |
| 482 | 20250102 | 121000 | 6606213950 | 42550 | 42600 | 42600 | 42550 | 339 |
| 483 | 20250102 | 120900 | 6591773700 | 42600 | 42600 | 42600 | 42600 | 240 |
| 484 | 20250102 | 120800 | 6581549700 | 42600 | 42600 | 42600 | 42600 | 137 |
| 485 | 20250102 | 120700 | 6575713500 | 42550 | 42600 | 42600 | 42500 | 323 |
| 486 | 20250102 | 120600 | 6561971500 | 42550 | 42600 | 42600 | 42550 | 23 |
| 487 | 20250102 | 120500 | 6560992450 | 42600 | 42500 | 42600 | 42500 | 361 |
| 488 | 20250102 | 120400 | 6545623850 | 42550 | 42600 | 42600 | 42550 | 197 |
| 489 | 20250102 | 120300 | 6537238200 | 42600 | 42550 | 42650 | 42500 | 456 |
| 490 | 20250102 | 120200 | 6517834700 | 42600 | 42550 | 42650 | 42550 | 238 |
| 491 | 20250102 | 120100 | 6507695700 | 42550 | 42650 | 42650 | 42500 | 873 |
| 492 | 20250102 | 120000 | 6470535600 | 42600 | 42650 | 42650 | 42600 | 110 |
| 493 | 20250102 | 115900 | 6465845950 | 42650 | 42650 | 42700 | 42650 | 225 |
| 494 | 20250102 | 115800 | 6456243000 | 42650 | 42600 | 42700 | 42600 | 85 |
| 495 | 20250102 | 115700 | 6452618750 | 42600 | 42750 | 42750 | 42550 | 1148 |
| 496 | 20250102 | 115600 | 6403666050 | 42750 | 42750 | 42800 | 42750 | 208 |
| 497 | 20250102 | 115500 | 6394769650 | 42750 | 42700 | 42750 | 42700 | 216 |
| 498 | 20250102 | 115400 | 6385538050 | 42750 | 42700 | 42750 | 42700 | 248 |
| 499 | 20250102 | 115300 | 6374938000 | 42700 | 42700 | 42750 | 42700 | 201 |
| 500 | 20250102 | 115200 | 6366351000 | 42700 | 42750 | 42750 | 42700 | 84 |
| 501 | 20250102 | 115100 | 6362763400 | 42750 | 42700 | 42750 | 42700 | 513 |
| 502 | 20250102 | 115000 | 6340849450 | 42750 | 42750 | 42750 | 42700 | 283 |
| 503 | 20250102 | 114900 | 6328755800 | 42700 | 42700 | 42700 | 42650 | 149 |
| 504 | 20250102 | 114800 | 6322396700 | 42700 | 42700 | 42700 | 42700 | 122 |
| 505 | 20250102 | 114700 | 6317187300 | 42650 | 42650 | 42700 | 42550 | 272 |
| 506 | 20250102 | 114600 | 6305584000 | 42600 | 42600 | 42600 | 42600 | 6 |
| 507 | 20250102 | 114500 | 6305328400 | 42600 | 42550 | 42650 | 42550 | 576 |
| 508 | 20250102 | 114400 | 6280805200 | 42550 | 42600 | 42600 | 42550 | 704 |
| 509 | 20250102 | 114300 | 6250842400 | 42550 | 42600 | 42650 | 42550 | 334 |
| 510 | 20250102 | 114200 | 6236615550 | 42600 | 42650 | 42700 | 42600 | 311 |
| 511 | 20250102 | 114100 | 6223353850 | 42650 | 42700 | 42800 | 42650 | 1534 |
| 512 | 20250102 | 114000 | 6157864500 | 42700 | 42750 | 42800 | 42700 | 250 |
| 513 | 20250102 | 113900 | 6147183600 | 42750 | 42750 | 42750 | 42700 | 311 |
| 514 | 20250102 | 113800 | 6133898250 | 42750 | 42700 | 42800 | 42700 | 367 |
| 515 | 20250102 | 113700 | 6118211650 | 42750 | 42750 | 42750 | 42700 | 256 |
| 516 | 20250102 | 113600 | 6107273450 | 42750 | 42750 | 42750 | 42750 | 316 |
| 517 | 20250102 | 113500 | 6093764450 | 42750 | 42650 | 42750 | 42650 | 2159 |
| 518 | 20250102 | 113400 | 6001569400 | 42700 | 42700 | 42700 | 42700 | 454 |
| 519 | 20250102 | 113300 | 5982183600 | 42700 | 42700 | 42700 | 42650 | 341 |
| 520 | 20250102 | 113200 | 5967626500 | 42650 | 42700 | 42700 | 42650 | 469 |
| 521 | 20250102 | 113100 | 5947619250 | 42700 | 42650 | 42700 | 42600 | 562 |
| 522 | 20250102 | 113000 | 5923653500 | 42650 | 42650 | 42700 | 42600 | 266 |
| 523 | 20250102 | 112900 | 5912305700 | 42650 | 42650 | 42650 | 42600 | 221 |
| 524 | 20250102 | 112800 | 5902881900 | 42650 | 42650 | 42650 | 42600 | 274 |
| 525 | 20250102 | 112700 | 5891207600 | 42600 | 42600 | 42650 | 42600 | 490 |
| 526 | 20250102 | 112600 | 5870318050 | 42600 | 42650 | 42650 | 42600 | 263 |
| 527 | 20250102 | 112500 | 5859112600 | 42650 | 42650 | 42650 | 42600 | 301 |
| 528 | 20250102 | 112400 | 5846280750 | 42650 | 42600 | 42650 | 42600 | 117 |
| 529 | 20250102 | 112300 | 5841295350 | 42650 | 42550 | 42650 | 42500 | 633 |
| 530 | 20250102 | 112200 | 5814343100 | 42500 | 42550 | 42600 | 42500 | 248 |
| 531 | 20250102 | 112100 | 5803790700 | 42600 | 42600 | 42650 | 42550 | 549 |
| 532 | 20250102 | 112000 | 5780402150 | 42650 | 42650 | 42650 | 42600 | 283 |
| 533 | 20250102 | 111900 | 5768334700 | 42650 | 42650 | 42650 | 42550 | 268 |
| 534 | 20250102 | 111800 | 5756914400 | 42650 | 42600 | 42700 | 42600 | 313 |
| 535 | 20250102 | 111700 | 5743569100 | 42600 | 42650 | 42650 | 42600 | 107 |
| 536 | 20250102 | 111600 | 5739010400 | 42600 | 42500 | 42600 | 42500 | 1643 |
| 537 | 20250102 | 111500 | 5669173600 | 42550 | 42750 | 42750 | 42500 | 848 |
| 538 | 20250102 | 111400 | 5633081250 | 42650 | 42600 | 42700 | 42600 | 138 |
| 539 | 20250102 | 111300 | 5627195500 | 42650 | 42700 | 42700 | 42550 | 2065 |
| 540 | 20250102 | 111200 | 5539235950 | 42750 | 42700 | 42750 | 42650 | 168 |
| 541 | 20250102 | 111100 | 5532064500 | 42700 | 42600 | 42700 | 42600 | 311 |
| 542 | 20250102 | 111000 | 5518796650 | 42650 | 42650 | 42700 | 42600 | 1234 |
| 543 | 20250102 | 110900 | 5466160300 | 42650 | 42800 | 42800 | 42600 | 2778 |
| 544 | 20250102 | 110800 | 5347587650 | 42750 | 42850 | 42900 | 42750 | 994 |
| 545 | 20250102 | 110700 | 5305072150 | 42800 | 42700 | 42850 | 42700 | 266 |
| 546 | 20250102 | 110600 | 5293691250 | 42700 | 42700 | 42750 | 42650 | 620 |
| 547 | 20250102 | 110500 | 5267212750 | 42700 | 42850 | 42850 | 42700 | 2888 |
| 548 | 20250102 | 110400 | 5143737600 | 42850 | 42900 | 42900 | 42750 | 2419 |
| 549 | 20250102 | 110300 | 5040177200 | 42850 | 42850 | 42900 | 42800 | 641 |
| 550 | 20250102 | 110200 | 5012718350 | 42900 | 42900 | 42900 | 42850 | 242 |
| 551 | 20250102 | 110100 | 5002340850 | 42850 | 43100 | 43100 | 42850 | 6665 |
| 552 | 20250102 | 110000 | 4715526450 | 43100 | 43150 | 43150 | 43050 | 1885 |
| 553 | 20250102 | 105900 | 4634333300 | 43150 | 43100 | 43150 | 43100 | 515 |
| 554 | 20250102 | 105800 | 4612132900 | 43100 | 43050 | 43100 | 43050 | 1457 |
| 555 | 20250102 | 105700 | 4549337200 | 43050 | 43050 | 43050 | 43000 | 1095 |
| 556 | 20250102 | 105600 | 4502200200 | 43050 | 43050 | 43050 | 43000 | 775 |
| 557 | 20250102 | 105500 | 4468866100 | 43050 | 43100 | 43100 | 43050 | 943 |
| 558 | 20250102 | 105400 | 4428262150 | 43050 | 43100 | 43100 | 43050 | 287 |
| 559 | 20250102 | 105300 | 4415892950 | 43100 | 43050 | 43150 | 43050 | 1719 |
| 560 | 20250102 | 105200 | 4341803950 | 43050 | 43050 | 43100 | 42950 | 5320 |
| 561 | 20250102 | 105100 | 4113020850 | 43000 | 42950 | 43100 | 42950 | 4438 |
| 562 | 20250102 | 105000 | 3922155650 | 42900 | 42800 | 42950 | 42800 | 2729 |
| 563 | 20250102 | 104900 | 3805138500 | 42850 | 42750 | 42850 | 42750 | 693 |
| 564 | 20250102 | 104800 | 3775504650 | 42800 | 42700 | 42800 | 42700 | 3212 |
| 565 | 20250102 | 104700 | 3638247750 | 42750 | 42750 | 42750 | 42750 | 338 |
| 566 | 20250102 | 104600 | 3623798250 | 42750 | 42850 | 42950 | 42750 | 1437 |
| 567 | 20250102 | 104500 | 3562280300 | 42850 | 42850 | 42950 | 42800 | 2008 |
| 568 | 20250102 | 104400 | 3476247200 | 42900 | 42900 | 42950 | 42850 | 1308 |
| 569 | 20250102 | 104300 | 3420133900 | 42950 | 42950 | 43000 | 42950 | 991 |
| 570 | 20250102 | 104200 | 3377566800 | 42950 | 42900 | 43250 | 42900 | 12741 |
| 571 | 20250102 | 104100 | 2829458700 | 42900 | 42900 | 43000 | 42850 | 2122 |
| 572 | 20250102 | 104000 | 2738319150 | 42900 | 42850 | 42900 | 42800 | 1576 |
| 573 | 20250102 | 103900 | 2670775350 | 42850 | 42800 | 42850 | 42800 | 756 |
| 574 | 20250102 | 103800 | 2638409700 | 42850 | 42750 | 42850 | 42700 | 1610 |
| 575 | 20250102 | 103700 | 2569518150 | 42750 | 42750 | 42800 | 42650 | 1610 |
| 576 | 20250102 | 103600 | 2500750650 | 42700 | 42700 | 42800 | 42700 | 2047 |
| 577 | 20250102 | 103500 | 2413315150 | 42700 | 42700 | 42700 | 42650 | 1064 |
| 578 | 20250102 | 103400 | 2367885250 | 42750 | 42750 | 42750 | 42750 | 197 |
| 579 | 20250102 | 103300 | 2359463500 | 42700 | 42750 | 42800 | 42700 | 1187 |
| 580 | 20250102 | 103200 | 2308731400 | 42800 | 42850 | 42850 | 42800 | 897 |
| 581 | 20250102 | 103100 | 2270322700 | 42850 | 42750 | 42900 | 42700 | 5599 |
| 582 | 20250102 | 103000 | 2030921600 | 42750 | 42750 | 42800 | 42750 | 936 |
| 583 | 20250102 | 102900 | 1990890350 | 42800 | 42700 | 42800 | 42650 | 1503 |
| 584 | 20250102 | 102800 | 1926672650 | 42650 | 42750 | 42750 | 42650 | 75 |
| 585 | 20250102 | 102700 | 1923470450 | 42750 | 42650 | 42750 | 42600 | 1957 |
| 586 | 20250102 | 102600 | 1839934200 | 42600 | 42600 | 42700 | 42600 | 2322 |
| 587 | 20250102 | 102500 | 1740938450 | 42600 | 42600 | 42650 | 42550 | 1747 |
| 588 | 20250102 | 102400 | 1666511050 | 42600 | 42500 | 42600 | 42500 | 872 |
| 589 | 20250102 | 102300 | 1629382700 | 42500 | 42500 | 42550 | 42500 | 1132 |
| 590 | 20250102 | 102200 | 1581248600 | 42500 | 42500 | 42600 | 42500 | 4531 |
| 591 | 20250102 | 102100 | 1388443800 | 42550 | 42500 | 42550 | 42450 | 2083 |
| 592 | 20250102 | 102000 | 1299946600 | 42500 | 42500 | 42600 | 42450 | 1566 |
| 593 | 20250102 | 101900 | 1233336250 | 42500 | 42300 | 42550 | 42200 | 4230 |
| 594 | 20250102 | 101800 | 1054032100 | 42200 | 42150 | 42250 | 42100 | 867 |
| 595 | 20250102 | 101700 | 1017456300 | 42100 | 42050 | 42100 | 42000 | 2165 |
| 596 | 20250102 | 101600 | 926373650 | 42100 | 42050 | 42100 | 42050 | 1125 |
| 597 | 20250102 | 101500 | 879035350 | 42050 | 41950 | 42100 | 41950 | 1070 |
| 598 | 20250102 | 101400 | 834096150 | 42000 | 41900 | 42050 | 41900 | 1607 |
| 599 | 20250102 | 101300 | 766663600 | 41800 | 41800 | 41850 | 41750 | 324 |
| 600 | 20250102 | 101200 | 753114500 | 41750 | 41650 | 41750 | 41600 | 900 |
| 601 | 20250102 | 101100 | 715609050 | 41650 | 41700 | 41700 | 41650 | 435 |
| 602 | 20250102 | 101000 | 697474750 | 41700 | 41550 | 41700 | 41500 | 631 |
| 603 | 20250102 | 100900 | 671245050 | 41550 | 41600 | 41600 | 41500 | 1386 |
| 604 | 20250102 | 100800 | 613666350 | 41600 | 41600 | 41600 | 41600 | 522 |
| 605 | 20250102 | 100700 | 591951150 | 41600 | 41500 | 41650 | 41450 | 1097 |
| 606 | 20250102 | 100600 | 546414650 | 41500 | 41500 | 41600 | 41500 | 198 |
| 607 | 20250102 | 100500 | 538196950 | 41450 | 41650 | 41700 | 41450 | 5418 |
| 608 | 20250102 | 100400 | 313163250 | 41650 | 41800 | 41800 | 41650 | 1374 |
| 609 | 20250102 | 100300 | 255832600 | 41850 | 41950 | 41950 | 41850 | 531 |
| 610 | 20250102 | 100200 | 233593150 | 41900 | 41950 | 41950 | 41750 | 1710 |
| 611 | 20250102 | 100100 | 162022100 | 41850 | 41950 | 42000 | 41850 | 961 |
| 612 | 20250102 | 100000 | 121725900 | 41900 | 41900 | 42000 | 41850 | 2905 |