34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 203200 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 3034 |
| 3 | 20250102 | 203100 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 4 | 20250102 | 203000 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 5 | 20250102 | 202900 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 6 | 20250102 | 202800 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 7 | 20250102 | 202700 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 8 | 20250102 | 202600 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 9 | 20250102 | 202500 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 10 | 20250102 | 202400 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 11 | 20250102 | 202300 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 12 | 20250102 | 202200 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 13 | 20250102 | 202100 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 14 | 20250102 | 202000 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 15 | 20250102 | 201900 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 16 | 20250102 | 201800 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 17 | 20250102 | 201700 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 18 | 20250102 | 201600 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 19 | 20250102 | 201500 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 20 | 20250102 | 201400 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 21 | 20250102 | 201300 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 22 | 20250102 | 201200 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 23 | 20250102 | 201100 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 24 | 20250102 | 201000 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 25 | 20250102 | 200900 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 26 | 20250102 | 200800 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 27 | 20250102 | 200700 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 28 | 20250102 | 200600 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 29 | 20250102 | 200500 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 30 | 20250102 | 200400 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 31 | 20250102 | 200300 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 32 | 20250102 | 200200 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 3034 |
| 33 | 20250102 | 200100 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 34 | 20250102 | 200000 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 35 | 20250102 | 195900 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 36 | 20250102 | 195800 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 37 | 20250102 | 195700 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 38 | 20250102 | 195600 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 39 | 20250102 | 195500 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 40 | 20250102 | 195400 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 41 | 20250102 | 195300 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 42 | 20250102 | 195200 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 43 | 20250102 | 195100 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 44 | 20250102 | 195000 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 45 | 20250102 | 194900 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 46 | 20250102 | 194800 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 47 | 20250102 | 194700 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 48 | 20250102 | 194600 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 49 | 20250102 | 194500 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 50 | 20250102 | 194400 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 51 | 20250102 | 194300 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 52 | 20250102 | 194200 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 53 | 20250102 | 194100 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 54 | 20250102 | 194000 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 55 | 20250102 | 193900 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 56 | 20250102 | 193800 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 57 | 20250102 | 193700 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 58 | 20250102 | 193600 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 59 | 20250102 | 193500 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 60 | 20250102 | 193400 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 61 | 20250102 | 193300 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 62 | 20250102 | 193200 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 3034 |
| 63 | 20250102 | 193100 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 64 | 20250102 | 193000 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 65 | 20250102 | 192900 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 66 | 20250102 | 192800 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 67 | 20250102 | 192700 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 68 | 20250102 | 192600 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 69 | 20250102 | 192500 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 70 | 20250102 | 192400 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 71 | 20250102 | 192300 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 72 | 20250102 | 192200 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 73 | 20250102 | 192100 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 74 | 20250102 | 192000 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 75 | 20250102 | 191900 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 76 | 20250102 | 191800 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 77 | 20250102 | 191700 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 78 | 20250102 | 191600 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 79 | 20250102 | 191500 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 80 | 20250102 | 191400 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 81 | 20250102 | 191300 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 82 | 20250102 | 191200 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 83 | 20250102 | 191100 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 84 | 20250102 | 191000 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 85 | 20250102 | 190900 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 86 | 20250102 | 190800 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 87 | 20250102 | 190700 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 88 | 20250102 | 190600 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 89 | 20250102 | 190500 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 90 | 20250102 | 190400 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 91 | 20250102 | 190300 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 92 | 20250102 | 190200 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 3034 |
| 93 | 20250102 | 190100 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 94 | 20250102 | 190000 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 95 | 20250102 | 185900 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 96 | 20250102 | 185800 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 97 | 20250102 | 185700 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 98 | 20250102 | 185600 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 99 | 20250102 | 185500 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 100 | 20250102 | 185400 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 101 | 20250102 | 185300 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 102 | 20250102 | 185200 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 103 | 20250102 | 185100 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 104 | 20250102 | 185000 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 105 | 20250102 | 184900 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 106 | 20250102 | 184800 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 107 | 20250102 | 184700 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 108 | 20250102 | 184600 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 109 | 20250102 | 184500 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 110 | 20250102 | 184400 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 111 | 20250102 | 184300 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 112 | 20250102 | 184200 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 113 | 20250102 | 184100 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 114 | 20250102 | 184000 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 115 | 20250102 | 183900 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 116 | 20250102 | 183800 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 117 | 20250102 | 183700 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 118 | 20250102 | 183600 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 119 | 20250102 | 183500 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 120 | 20250102 | 183400 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 121 | 20250102 | 183300 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 122 | 20250102 | 183200 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 3034 |
| 123 | 20250102 | 183100 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 124 | 20250102 | 183000 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 125 | 20250102 | 182900 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 126 | 20250102 | 182800 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 127 | 20250102 | 182700 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 128 | 20250102 | 182600 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 129 | 20250102 | 182500 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 130 | 20250102 | 182400 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 131 | 20250102 | 182300 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 132 | 20250102 | 182200 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 133 | 20250102 | 182100 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 134 | 20250102 | 182000 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 135 | 20250102 | 181900 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 136 | 20250102 | 181800 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 137 | 20250102 | 181700 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 138 | 20250102 | 181600 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 139 | 20250102 | 181500 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 140 | 20250102 | 181400 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 141 | 20250102 | 181300 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 142 | 20250102 | 181200 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 143 | 20250102 | 181100 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 144 | 20250102 | 181000 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 145 | 20250102 | 180900 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 146 | 20250102 | 180800 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 147 | 20250102 | 180700 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 148 | 20250102 | 180600 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 149 | 20250102 | 180500 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 150 | 20250102 | 180400 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 151 | 20250102 | 180300 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 152 | 20250102 | 180200 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 3034 |
| 153 | 20250102 | 180100 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 154 | 20250102 | 180000 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 155 | 20250102 | 175900 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 156 | 20250102 | 175800 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 157 | 20250102 | 175700 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 158 | 20250102 | 175600 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 159 | 20250102 | 175500 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 160 | 20250102 | 175400 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 161 | 20250102 | 175300 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 162 | 20250102 | 175200 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 163 | 20250102 | 175100 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 164 | 20250102 | 175000 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 165 | 20250102 | 174900 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 166 | 20250102 | 174800 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 167 | 20250102 | 174700 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 168 | 20250102 | 174600 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 169 | 20250102 | 174500 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 170 | 20250102 | 174400 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 171 | 20250102 | 174300 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 172 | 20250102 | 174200 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 173 | 20250102 | 174100 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 174 | 20250102 | 174000 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 175 | 20250102 | 173900 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 176 | 20250102 | 173800 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 177 | 20250102 | 173700 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 178 | 20250102 | 173600 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 179 | 20250102 | 173500 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 180 | 20250102 | 173400 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 181 | 20250102 | 173300 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 182 | 20250102 | 173200 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 3034 |
| 183 | 20250102 | 173100 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 184 | 20250102 | 173000 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 185 | 20250102 | 172900 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 186 | 20250102 | 172800 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 187 | 20250102 | 172700 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 188 | 20250102 | 172600 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 189 | 20250102 | 172500 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 190 | 20250102 | 172400 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 191 | 20250102 | 172300 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 192 | 20250102 | 172200 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 193 | 20250102 | 172100 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 194 | 20250102 | 172000 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 195 | 20250102 | 171900 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 196 | 20250102 | 171800 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 197 | 20250102 | 171700 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 198 | 20250102 | 171600 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 199 | 20250102 | 171500 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 200 | 20250102 | 171400 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 201 | 20250102 | 171300 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 202 | 20250102 | 171200 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 203 | 20250102 | 171100 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 204 | 20250102 | 171000 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 205 | 20250102 | 170900 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 206 | 20250102 | 170800 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 207 | 20250102 | 170700 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 208 | 20250102 | 170600 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 209 | 20250102 | 170500 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 210 | 20250102 | 170400 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 211 | 20250102 | 170300 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 212 | 20250102 | 170200 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 3034 |
| 213 | 20250102 | 170100 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 214 | 20250102 | 170000 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 215 | 20250102 | 165900 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 216 | 20250102 | 165800 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 217 | 20250102 | 165700 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 218 | 20250102 | 165600 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 219 | 20250102 | 165500 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 220 | 20250102 | 165400 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 221 | 20250102 | 165300 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 222 | 20250102 | 165200 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 223 | 20250102 | 165100 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 224 | 20250102 | 165000 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 225 | 20250102 | 164900 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 226 | 20250102 | 164800 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 227 | 20250102 | 164700 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 228 | 20250102 | 164600 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 229 | 20250102 | 164500 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 230 | 20250102 | 164400 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 231 | 20250102 | 164300 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 232 | 20250102 | 164200 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 233 | 20250102 | 164100 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 234 | 20250102 | 164000 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 235 | 20250102 | 163900 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 236 | 20250102 | 163800 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 237 | 20250102 | 163700 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 238 | 20250102 | 163600 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 239 | 20250102 | 163500 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 240 | 20250102 | 163400 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 241 | 20250102 | 163300 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 242 | 20250102 | 163200 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 3034 |
| 243 | 20250102 | 163100 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 244 | 20250102 | 163000 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 245 | 20250102 | 162900 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 246 | 20250102 | 162800 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 247 | 20250102 | 162700 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 248 | 20250102 | 162600 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 249 | 20250102 | 162500 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 250 | 20250102 | 162400 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 251 | 20250102 | 162300 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 252 | 20250102 | 162200 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 253 | 20250102 | 162100 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 254 | 20250102 | 162000 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 255 | 20250102 | 161900 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 256 | 20250102 | 161800 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 257 | 20250102 | 161700 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 258 | 20250102 | 161600 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 259 | 20250102 | 161500 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 260 | 20250102 | 161400 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 261 | 20250102 | 161300 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 262 | 20250102 | 161200 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 263 | 20250102 | 161100 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 264 | 20250102 | 161000 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 265 | 20250102 | 160900 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 266 | 20250102 | 160800 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 267 | 20250102 | 160700 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 268 | 20250102 | 160600 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 269 | 20250102 | 160500 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 270 | 20250102 | 160400 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 271 | 20250102 | 160300 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 272 | 20250102 | 160200 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 3034 |
| 273 | 20250102 | 160100 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 274 | 20250102 | 160000 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 275 | 20250102 | 155900 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 276 | 20250102 | 155800 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 277 | 20250102 | 155700 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 278 | 20250102 | 155600 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 279 | 20250102 | 155500 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 280 | 20250102 | 155400 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 281 | 20250102 | 155300 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 282 | 20250102 | 155200 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 283 | 20250102 | 155100 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 284 | 20250102 | 155000 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 285 | 20250102 | 154900 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 286 | 20250102 | 154800 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 287 | 20250102 | 154700 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 288 | 20250102 | 154600 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 289 | 20250102 | 154500 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 290 | 20250102 | 154400 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 291 | 20250102 | 154300 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 292 | 20250102 | 154200 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 293 | 20250102 | 154100 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 294 | 20250102 | 154000 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 295 | 20250102 | 153900 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 296 | 20250102 | 153800 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 297 | 20250102 | 153700 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 298 | 20250102 | 153600 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 299 | 20250102 | 153500 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 300 | 20250102 | 153400 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 301 | 20250102 | 153300 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 302 | 20250102 | 153200 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 3034 |
| 303 | 20250102 | 153100 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 304 | 20250102 | 153000 | 8590374150 | 42550 | 42550 | 42550 | 42550 | 3034 |
| 305 | 20250102 | 152900 | 8461277450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 306 | 20250102 | 152800 | 8461277450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 307 | 20250102 | 152700 | 8461277450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 308 | 20250102 | 152600 | 8461277450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 309 | 20250102 | 152500 | 8461277450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 310 | 20250102 | 152400 | 8461277450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 311 | 20250102 | 152300 | 8461277450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 312 | 20250102 | 152200 | 8461277450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 313 | 20250102 | 152100 | 8461277450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 314 | 20250102 | 152000 | 8461277450 | 42450 | 42450 | 42450 | 42450 | 0 |
| 315 | 20250102 | 151900 | 8461277450 | 42450 | 42450 | 42500 | 42450 | 849 |
| 316 | 20250102 | 151800 | 8425236450 | 42550 | 42600 | 42600 | 42450 | 663 |
| 317 | 20250102 | 151700 | 8397054650 | 42600 | 42600 | 42650 | 42500 | 1063 |
| 318 | 20250102 | 151600 | 8351792550 | 42550 | 42500 | 42550 | 42500 | 515 |
| 319 | 20250102 | 151500 | 8329882900 | 42500 | 42550 | 42550 | 42500 | 106 |
| 320 | 20250102 | 151400 | 8325372650 | 42550 | 42550 | 42550 | 42550 | 704 |
| 321 | 20250102 | 151300 | 8295417450 | 42550 | 42500 | 42550 | 42500 | 7 |
| 322 | 20250102 | 151200 | 8295119850 | 42500 | 42500 | 42500 | 42500 | 262 |
| 323 | 20250102 | 151100 | 8283984850 | 42500 | 42550 | 42550 | 42500 | 1966 |
| 324 | 20250102 | 151000 | 8200398700 | 42550 | 42550 | 42550 | 42550 | 451 |
| 325 | 20250102 | 150900 | 8181208650 | 42550 | 42550 | 42600 | 42550 | 388 |
| 326 | 20250102 | 150800 | 8164697600 | 42550 | 42600 | 42600 | 42550 | 731 |
| 327 | 20250102 | 150700 | 8133558200 | 42600 | 42600 | 42650 | 42600 | 1142 |
| 328 | 20250102 | 150600 | 8084908850 | 42650 | 42650 | 42650 | 42600 | 252 |
| 329 | 20250102 | 150500 | 8074162850 | 42650 | 42650 | 42650 | 42650 | 108 |
| 330 | 20250102 | 150400 | 8069556650 | 42650 | 42650 | 42650 | 42650 | 259 |
| 331 | 20250102 | 150300 | 8058510300 | 42700 | 42700 | 42700 | 42650 | 282 |
| 332 | 20250102 | 150200 | 8046476850 | 42700 | 42650 | 42700 | 42650 | 405 |
| 333 | 20250102 | 150100 | 8029199800 | 42650 | 42650 | 42650 | 42650 | 343 |
| 334 | 20250102 | 150000 | 8014570850 | 42650 | 42700 | 42700 | 42650 | 194 |
| 335 | 20250102 | 145900 | 8006296450 | 42700 | 42700 | 42700 | 42650 | 261 |
| 336 | 20250102 | 145800 | 7995161550 | 42650 | 42700 | 42700 | 42650 | 207 |
| 337 | 20250102 | 145700 | 7986332900 | 42650 | 42650 | 42650 | 42650 | 370 |
| 338 | 20250102 | 145600 | 7970552400 | 42700 | 42650 | 42700 | 42650 | 292 |
| 339 | 20250102 | 145500 | 7958097750 | 42700 | 42650 | 42750 | 42650 | 213 |
| 340 | 20250102 | 145400 | 7949012050 | 42650 | 42700 | 42750 | 42650 | 467 |
| 341 | 20250102 | 145300 | 7929074650 | 42750 | 42700 | 42750 | 42700 | 254 |
| 342 | 20250102 | 145200 | 7918228750 | 42750 | 42700 | 42750 | 42700 | 188 |
| 343 | 20250102 | 145100 | 7910201050 | 42700 | 42700 | 42750 | 42700 | 192 |
| 344 | 20250102 | 145000 | 7902002550 | 42750 | 42750 | 42750 | 42700 | 186 |
| 345 | 20250102 | 144900 | 7894059200 | 42750 | 42700 | 42750 | 42650 | 926 |
| 346 | 20250102 | 144800 | 7854535150 | 42700 | 42700 | 42800 | 42700 | 876 |
| 347 | 20250102 | 144700 | 7817092300 | 42750 | 42750 | 42800 | 42750 | 120 |
| 348 | 20250102 | 144600 | 7811962200 | 42750 | 42800 | 42850 | 42750 | 1922 |
| 349 | 20250102 | 144500 | 7729738300 | 42800 | 42850 | 42850 | 42800 | 829 |
| 350 | 20250102 | 144400 | 7694223700 | 42900 | 42850 | 42900 | 42850 | 78 |
| 351 | 20250102 | 144300 | 7690881300 | 42900 | 42950 | 42950 | 42850 | 75 |
| 352 | 20250102 | 144200 | 7687664150 | 42900 | 43050 | 43050 | 42900 | 1077 |
| 353 | 20250102 | 144100 | 7641371950 | 43000 | 43050 | 43050 | 43000 | 1109 |
| 354 | 20250102 | 144000 | 7593640350 | 43100 | 43100 | 43100 | 43050 | 130 |
| 355 | 20250102 | 143900 | 7588038900 | 43150 | 43100 | 43150 | 43100 | 325 |
| 356 | 20250102 | 143800 | 7574030800 | 43100 | 43050 | 43100 | 43050 | 329 |
| 357 | 20250102 | 143700 | 7559853300 | 43100 | 43100 | 43100 | 43050 | 253 |
| 358 | 20250102 | 143600 | 7548949200 | 43100 | 43100 | 43150 | 43100 | 171 |
| 359 | 20250102 | 143500 | 7541578400 | 43100 | 43100 | 43150 | 43100 | 288 |
| 360 | 20250102 | 143400 | 7529165550 | 43150 | 43100 | 43150 | 43100 | 84 |
| 361 | 20250102 | 143300 | 7525543300 | 43150 | 43050 | 43150 | 43050 | 168 |
| 362 | 20250102 | 143200 | 7518302600 | 43050 | 43000 | 43050 | 43000 | 147 |
| 363 | 20250102 | 143100 | 7511974450 | 43050 | 42900 | 43050 | 42900 | 375 |
| 364 | 20250102 | 143000 | 7495855150 | 42900 | 42950 | 43000 | 42900 | 121 |
| 365 | 20250102 | 142900 | 7490657150 | 42950 | 42900 | 42950 | 42900 | 271 |
| 366 | 20250102 | 142800 | 7479020850 | 42900 | 42900 | 42950 | 42850 | 312 |
| 367 | 20250102 | 142700 | 7465638300 | 42900 | 42750 | 42950 | 42750 | 1205 |
| 368 | 20250102 | 142600 | 7413980550 | 42750 | 42750 | 42800 | 42750 | 185 |
| 369 | 20250102 | 142500 | 7406063900 | 42800 | 42800 | 42850 | 42750 | 214 |
| 370 | 20250102 | 142400 | 7396906750 | 42800 | 42750 | 42800 | 42750 | 262 |
| 371 | 20250102 | 142300 | 7385697950 | 42750 | 42850 | 42900 | 42750 | 323 |
| 372 | 20250102 | 142200 | 7371861850 | 42850 | 42800 | 42900 | 42800 | 94 |
| 373 | 20250102 | 142100 | 7367835100 | 42850 | 42800 | 42850 | 42800 | 69 |
| 374 | 20250102 | 142000 | 7364879950 | 42800 | 42750 | 42800 | 42700 | 374 |
| 375 | 20250102 | 141900 | 7348877800 | 42750 | 42700 | 42800 | 42700 | 568 |
| 376 | 20250102 | 141800 | 7324599950 | 42700 | 42700 | 42700 | 42700 | 232 |
| 377 | 20250102 | 141700 | 7314693550 | 42700 | 42650 | 42700 | 42650 | 101 |
| 378 | 20250102 | 141600 | 7310381050 | 42700 | 42700 | 42750 | 42650 | 355 |
| 379 | 20250102 | 141500 | 7295224700 | 42700 | 42700 | 42700 | 42700 | 220 |
| 380 | 20250102 | 141400 | 7285830700 | 42650 | 42700 | 42700 | 42650 | 192 |
| 381 | 20250102 | 141300 | 7277636700 | 42650 | 42650 | 42650 | 42650 | 135 |
| 382 | 20250102 | 141200 | 7271878950 | 42650 | 42650 | 42650 | 42650 | 89 |
| 383 | 20250102 | 141100 | 7268083100 | 42650 | 42700 | 42700 | 42650 | 58 |
| 384 | 20250102 | 141000 | 7265609150 | 42700 | 42700 | 42700 | 42650 | 249 |
| 385 | 20250102 | 140900 | 7254980350 | 42700 | 42650 | 42700 | 42650 | 1030 |
| 386 | 20250102 | 140800 | 7211001650 | 42650 | 42650 | 42700 | 42650 | 236 |
| 387 | 20250102 | 140700 | 7200933700 | 42650 | 42650 | 42650 | 42650 | 28 |
| 388 | 20250102 | 140600 | 7199739500 | 42700 | 42700 | 42700 | 42700 | 419 |
| 389 | 20250102 | 140500 | 7181848200 | 42700 | 42700 | 42700 | 42700 | 90 |
| 390 | 20250102 | 140400 | 7178005200 | 42700 | 42700 | 42700 | 42700 | 192 |
| 391 | 20250102 | 140300 | 7169806800 | 42700 | 42700 | 42700 | 42700 | 114 |
| 392 | 20250102 | 140200 | 7164939000 | 42700 | 42700 | 42700 | 42700 | 84 |
| 393 | 20250102 | 140100 | 7161352200 | 42700 | 42700 | 42700 | 42700 | 372 |
| 394 | 20250102 | 140000 | 7145467800 | 42700 | 42700 | 42750 | 42700 | 74 |
| 395 | 20250102 | 135900 | 7142307250 | 42700 | 42750 | 42750 | 42700 | 148 |
| 396 | 20250102 | 135800 | 7135987600 | 42700 | 42750 | 42800 | 42700 | 942 |
| 397 | 20250102 | 135700 | 7095717250 | 42750 | 42800 | 42800 | 42750 | 81 |
| 398 | 20250102 | 135600 | 7092254250 | 42800 | 42800 | 42800 | 42750 | 193 |
| 399 | 20250102 | 135500 | 7083996200 | 42800 | 42800 | 42850 | 42800 | 109 |
| 400 | 20250102 | 135400 | 7079330950 | 42800 | 42800 | 42800 | 42800 | 117 |
| 401 | 20250102 | 135300 | 7074323350 | 42800 | 42850 | 42850 | 42800 | 25 |
| 402 | 20250102 | 135200 | 7073253300 | 42800 | 42850 | 42850 | 42800 | 250 |
| 403 | 20250102 | 135100 | 7062543950 | 42850 | 42850 | 42850 | 42850 | 336 |
| 404 | 20250102 | 135000 | 7048146350 | 42850 | 42850 | 42850 | 42800 | 161 |
| 405 | 20250102 | 134900 | 7041254850 | 42900 | 42850 | 42900 | 42850 | 180 |
| 406 | 20250102 | 134800 | 7033541350 | 42800 | 42800 | 42800 | 42800 | 95 |
| 407 | 20250102 | 134700 | 7029475350 | 42800 | 42850 | 42850 | 42800 | 287 |
| 408 | 20250102 | 134600 | 7017181150 | 42900 | 42900 | 42900 | 42850 | 91 |
| 409 | 20250102 | 134500 | 7013281650 | 42800 | 42850 | 42900 | 42800 | 204 |
| 410 | 20250102 | 134400 | 7004542900 | 42800 | 42800 | 42850 | 42800 | 203 |
| 411 | 20250102 | 134300 | 6995847850 | 42750 | 42800 | 42850 | 42700 | 482 |
| 412 | 20250102 | 134200 | 6975244700 | 42850 | 42900 | 42900 | 42850 | 273 |
| 413 | 20250102 | 134100 | 6963537150 | 42900 | 42950 | 42950 | 42900 | 103 |
| 414 | 20250102 | 134000 | 6959117750 | 42900 | 42900 | 42950 | 42900 | 144 |
| 415 | 20250102 | 133900 | 6952938900 | 42900 | 42800 | 42950 | 42750 | 345 |
| 416 | 20250102 | 133800 | 6938166100 | 42800 | 42800 | 42800 | 42800 | 71 |
| 417 | 20250102 | 133700 | 6935127300 | 42850 | 42850 | 42900 | 42800 | 97 |
| 418 | 20250102 | 133600 | 6930970650 | 42850 | 42750 | 42850 | 42750 | 531 |
| 419 | 20250102 | 133500 | 6908249600 | 42700 | 42800 | 42800 | 42700 | 105 |
| 420 | 20250102 | 133400 | 6903765250 | 42800 | 42750 | 42800 | 42750 | 342 |
| 421 | 20250102 | 133300 | 6889144650 | 42750 | 42800 | 42800 | 42750 | 136 |
| 422 | 20250102 | 133200 | 6883327150 | 42800 | 42850 | 42850 | 42800 | 91 |
| 423 | 20250102 | 133100 | 6879432050 | 42900 | 42800 | 42900 | 42800 | 129 |
| 424 | 20250102 | 133000 | 6873910600 | 42800 | 42800 | 42850 | 42800 | 241 |
| 425 | 20250102 | 132900 | 6863595400 | 42800 | 42700 | 42800 | 42700 | 329 |
| 426 | 20250102 | 132800 | 6849533400 | 42700 | 42650 | 42700 | 42650 | 142 |
| 427 | 20250102 | 132700 | 6843472350 | 42700 | 42650 | 42700 | 42650 | 105 |
| 428 | 20250102 | 132600 | 6838990150 | 42650 | 42650 | 42750 | 42600 | 404 |
| 429 | 20250102 | 132500 | 6821749600 | 42700 | 42600 | 42700 | 42600 | 365 |
| 430 | 20250102 | 132400 | 6806185700 | 42600 | 42700 | 42700 | 42600 | 745 |
| 431 | 20250102 | 132300 | 6774390500 | 42700 | 42700 | 42700 | 42700 | 494 |
| 432 | 20250102 | 132200 | 6753296700 | 42750 | 42750 | 42750 | 42750 | 228 |
| 433 | 20250102 | 132100 | 6743549700 | 42750 | 42750 | 42750 | 42750 | 126 |
| 434 | 20250102 | 132000 | 6738163200 | 42750 | 42750 | 42750 | 42700 | 77 |
| 435 | 20250102 | 131900 | 6734871700 | 42750 | 42750 | 42750 | 42700 | 157 |
| 436 | 20250102 | 131800 | 6728162600 | 42750 | 42700 | 42750 | 42700 | 109 |
| 437 | 20250102 | 131700 | 6723503050 | 42700 | 42750 | 42750 | 42700 | 103 |
| 438 | 20250102 | 131600 | 6719100950 | 42750 | 42750 | 42850 | 42750 | 642 |
| 439 | 20250102 | 131500 | 6691654500 | 42800 | 42750 | 42800 | 42700 | 422 |
| 440 | 20250102 | 131400 | 6673613700 | 42750 | 42750 | 42750 | 42700 | 575 |
| 441 | 20250102 | 131300 | 6649035700 | 42700 | 42750 | 42750 | 42700 | 542 |
| 442 | 20250102 | 131200 | 6625866350 | 42800 | 42850 | 42850 | 42750 | 1602 |
| 443 | 20250102 | 131100 | 6557246650 | 42900 | 42900 | 42900 | 42850 | 76 |
| 444 | 20250102 | 131000 | 6553988600 | 42900 | 42850 | 42900 | 42850 | 108 |
| 445 | 20250102 | 130900 | 6549358750 | 42850 | 42850 | 42900 | 42850 | 146 |
| 446 | 20250102 | 130800 | 6543099100 | 42900 | 42850 | 42900 | 42850 | 112 |
| 447 | 20250102 | 130700 | 6538295650 | 42900 | 42900 | 42900 | 42850 | 413 |
| 448 | 20250102 | 130600 | 6520584500 | 42850 | 42850 | 42850 | 42850 | 58 |
| 449 | 20250102 | 130500 | 6518099200 | 42850 | 42800 | 42900 | 42800 | 298 |
| 450 | 20250102 | 130400 | 6505333200 | 42850 | 42950 | 42950 | 42850 | 831 |
| 451 | 20250102 | 130300 | 6469674850 | 43000 | 43050 | 43050 | 43000 | 240 |
| 452 | 20250102 | 130200 | 6459352050 | 43050 | 43050 | 43050 | 43050 | 132 |
| 453 | 20250102 | 130100 | 6453669450 | 43100 | 43100 | 43100 | 43100 | 78 |
| 454 | 20250102 | 130000 | 6450307650 | 43150 | 43100 | 43150 | 43100 | 54 |
| 455 | 20250102 | 125900 | 6447977750 | 43100 | 43150 | 43150 | 43100 | 40 |
| 456 | 20250102 | 125800 | 6446252500 | 43100 | 43150 | 43150 | 43100 | 113 |
| 457 | 20250102 | 125700 | 6441376750 | 43200 | 43100 | 43200 | 43100 | 38 |
| 458 | 20250102 | 125600 | 6439737950 | 43100 | 43100 | 43150 | 43050 | 865 |
| 459 | 20250102 | 125500 | 6402453850 | 43050 | 43050 | 43050 | 43050 | 7 |
| 460 | 20250102 | 125400 | 6402152500 | 43050 | 43000 | 43050 | 43000 | 87 |
| 461 | 20250102 | 125300 | 6398407350 | 43050 | 43000 | 43050 | 43000 | 7 |
| 462 | 20250102 | 125200 | 6398106250 | 43000 | 43000 | 43000 | 43000 | 0 |
| 463 | 20250102 | 125100 | 6398106250 | 43000 | 43050 | 43100 | 43000 | 28 |
| 464 | 20250102 | 125000 | 6396901050 | 43000 | 42900 | 43000 | 42900 | 383 |
| 465 | 20250102 | 124900 | 6380436950 | 42950 | 42950 | 42950 | 42950 | 15 |
| 466 | 20250102 | 124800 | 6379792700 | 42950 | 42950 | 42950 | 42950 | 119 |
| 467 | 20250102 | 124700 | 6374681650 | 43000 | 42950 | 43000 | 42950 | 21 |
| 468 | 20250102 | 124600 | 6373779200 | 42950 | 42950 | 42950 | 42950 | 5 |
| 469 | 20250102 | 124500 | 6373564450 | 42950 | 42950 | 42950 | 42950 | 305 |
| 470 | 20250102 | 124400 | 6360464700 | 42900 | 42950 | 42950 | 42900 | 266 |
| 471 | 20250102 | 124300 | 6349040200 | 43000 | 43000 | 43000 | 42950 | 512 |
| 472 | 20250102 | 124200 | 6327024400 | 43050 | 43050 | 43050 | 43050 | 80 |
| 473 | 20250102 | 124100 | 6323580400 | 43050 | 43000 | 43050 | 43000 | 20 |
| 474 | 20250102 | 124000 | 6322719600 | 43050 | 43150 | 43150 | 43050 | 457 |
| 475 | 20250102 | 123900 | 6303042400 | 43150 | 43150 | 43150 | 43100 | 15 |
| 476 | 20250102 | 123800 | 6302395350 | 43100 | 43000 | 43100 | 43000 | 413 |
| 477 | 20250102 | 123700 | 6284614250 | 43050 | 43050 | 43050 | 43050 | 36 |
| 478 | 20250102 | 123600 | 6283064450 | 43050 | 43000 | 43050 | 43000 | 24 |
| 479 | 20250102 | 123500 | 6282032300 | 43050 | 43050 | 43050 | 43050 | 4 |
| 480 | 20250102 | 123400 | 6281860100 | 43000 | 43050 | 43100 | 43000 | 158 |
| 481 | 20250102 | 123300 | 6275056550 | 43050 | 43050 | 43050 | 43050 | 113 |
| 482 | 20250102 | 123200 | 6270191900 | 43050 | 43050 | 43050 | 43050 | 4 |
| 483 | 20250102 | 123100 | 6270019700 | 43100 | 43100 | 43150 | 43100 | 426 |
| 484 | 20250102 | 123000 | 6251656050 | 43150 | 43150 | 43150 | 43150 | 5 |
| 485 | 20250102 | 122900 | 6251440300 | 43150 | 43150 | 43150 | 43150 | 2 |
| 486 | 20250102 | 122800 | 6251354000 | 43150 | 43150 | 43150 | 43150 | 50 |
| 487 | 20250102 | 122700 | 6249196500 | 43150 | 43150 | 43200 | 43150 | 166 |
| 488 | 20250102 | 122600 | 6242028600 | 43150 | 43200 | 43200 | 43150 | 10 |
| 489 | 20250102 | 122500 | 6241596850 | 43150 | 43150 | 43150 | 43150 | 4 |
| 490 | 20250102 | 122400 | 6241424250 | 43200 | 43100 | 43200 | 43100 | 271 |
| 491 | 20250102 | 122300 | 6229726950 | 43150 | 43150 | 43150 | 43150 | 4 |
| 492 | 20250102 | 122200 | 6229554350 | 43200 | 43100 | 43200 | 43100 | 187 |
| 493 | 20250102 | 122100 | 6221494550 | 43100 | 43150 | 43200 | 43100 | 180 |
| 494 | 20250102 | 122000 | 6213727700 | 43150 | 43150 | 43150 | 43150 | 5 |
| 495 | 20250102 | 121900 | 6213511950 | 43200 | 43200 | 43200 | 43150 | 230 |
| 496 | 20250102 | 121800 | 6203581400 | 43200 | 43200 | 43250 | 43200 | 91 |
| 497 | 20250102 | 121700 | 6199646800 | 43200 | 43200 | 43200 | 43200 | 55 |
| 498 | 20250102 | 121600 | 6197270800 | 43200 | 43200 | 43200 | 43200 | 11 |
| 499 | 20250102 | 121500 | 6196795600 | 43250 | 43200 | 43250 | 43200 | 16 |
| 500 | 20250102 | 121400 | 6196104350 | 43250 | 43200 | 43250 | 43200 | 11 |
| 501 | 20250102 | 121300 | 6195629050 | 43200 | 43200 | 43200 | 43150 | 148 |
| 502 | 20250102 | 121200 | 6189239250 | 43100 | 43050 | 43100 | 43000 | 445 |
| 503 | 20250102 | 121100 | 6170076900 | 43050 | 43050 | 43050 | 43000 | 184 |
| 504 | 20250102 | 121000 | 6162158000 | 43000 | 43000 | 43000 | 43000 | 20 |
| 505 | 20250102 | 120900 | 6161298000 | 43000 | 43000 | 43050 | 43000 | 24 |
| 506 | 20250102 | 120800 | 6160265950 | 43000 | 43000 | 43000 | 43000 | 223 |
| 507 | 20250102 | 120700 | 6150676950 | 43050 | 43000 | 43050 | 43000 | 16 |
| 508 | 20250102 | 120600 | 6149988550 | 43000 | 42850 | 43000 | 42850 | 174 |
| 509 | 20250102 | 120500 | 6142515650 | 42850 | 42950 | 43000 | 42850 | 174 |
| 510 | 20250102 | 120400 | 6135050250 | 42950 | 42900 | 43000 | 42900 | 64 |
| 511 | 20250102 | 120300 | 6132302450 | 43000 | 42950 | 43000 | 42900 | 275 |
| 512 | 20250102 | 120200 | 6120490650 | 42950 | 43000 | 43100 | 42850 | 928 |
| 513 | 20250102 | 120100 | 6080607950 | 43000 | 43150 | 43150 | 43000 | 856 |
| 514 | 20250102 | 120000 | 6043721550 | 43150 | 43200 | 43200 | 43150 | 46 |
| 515 | 20250102 | 115900 | 6041734950 | 43200 | 43300 | 43350 | 43150 | 150 |
| 516 | 20250102 | 115800 | 6035250700 | 43200 | 43200 | 43250 | 43150 | 28 |
| 517 | 20250102 | 115700 | 6034040900 | 43200 | 43100 | 43200 | 43100 | 204 |
| 518 | 20250102 | 115600 | 6025229000 | 43100 | 43150 | 43150 | 43100 | 22 |
| 519 | 20250102 | 115500 | 6024280700 | 43100 | 43100 | 43100 | 43050 | 114 |
| 520 | 20250102 | 115400 | 6019367750 | 43100 | 43150 | 43150 | 43050 | 183 |
| 521 | 20250102 | 115300 | 6011480900 | 43100 | 43050 | 43100 | 43000 | 899 |
| 522 | 20250102 | 115200 | 5972775600 | 43100 | 43100 | 43100 | 43050 | 29 |
| 523 | 20250102 | 115100 | 5971525950 | 43100 | 43100 | 43100 | 43100 | 31 |
| 524 | 20250102 | 115000 | 5970189850 | 43050 | 43150 | 43150 | 43050 | 1138 |
| 525 | 20250102 | 114900 | 5921137600 | 43150 | 43200 | 43200 | 43150 | 223 |
| 526 | 20250102 | 114800 | 5911505250 | 43200 | 43250 | 43250 | 43200 | 471 |
| 527 | 20250102 | 114700 | 5891134550 | 43300 | 43250 | 43300 | 43250 | 10 |
| 528 | 20250102 | 114600 | 5890702000 | 43250 | 43300 | 43300 | 43250 | 337 |
| 529 | 20250102 | 114500 | 5876118400 | 43300 | 43300 | 43300 | 43300 | 48 |
| 530 | 20250102 | 114400 | 5874040000 | 43300 | 43350 | 43350 | 43300 | 312 |
| 531 | 20250102 | 114300 | 5860525250 | 43300 | 43350 | 43400 | 43300 | 584 |
| 532 | 20250102 | 114200 | 5835211650 | 43350 | 43400 | 43400 | 43350 | 138 |
| 533 | 20250102 | 114100 | 5829222650 | 43450 | 43500 | 43550 | 43400 | 306 |
| 534 | 20250102 | 114000 | 5815922300 | 43450 | 43550 | 43600 | 43450 | 768 |
| 535 | 20250102 | 113900 | 5782496950 | 43600 | 43400 | 43600 | 43400 | 301 |
| 536 | 20250102 | 113800 | 5769405450 | 43400 | 43300 | 43400 | 43300 | 361 |
| 537 | 20250102 | 113700 | 5753754650 | 43300 | 43350 | 43350 | 43250 | 597 |
| 538 | 20250102 | 113600 | 5727895050 | 43350 | 43300 | 43400 | 43300 | 306 |
| 539 | 20250102 | 113500 | 5714630050 | 43350 | 43350 | 43400 | 43350 | 203 |
| 540 | 20250102 | 113400 | 5705822500 | 43350 | 43250 | 43400 | 43250 | 1268 |
| 541 | 20250102 | 113300 | 5650918350 | 43250 | 43500 | 43500 | 43200 | 1037 |
| 542 | 20250102 | 113200 | 5605940050 | 43500 | 43450 | 43500 | 43400 | 300 |
| 543 | 20250102 | 113100 | 5592903600 | 43450 | 43750 | 43750 | 43450 | 1898 |
| 544 | 20250102 | 113000 | 5510156850 | 43750 | 43750 | 43750 | 43700 | 65 |
| 545 | 20250102 | 112900 | 5507313750 | 43700 | 43700 | 43750 | 43700 | 168 |
| 546 | 20250102 | 112800 | 5499969700 | 43750 | 43650 | 43750 | 43650 | 133 |
| 547 | 20250102 | 112700 | 5494156450 | 43650 | 43650 | 43700 | 43650 | 155 |
| 548 | 20250102 | 112600 | 5487386500 | 43700 | 43700 | 43700 | 43650 | 87 |
| 549 | 20250102 | 112500 | 5483585650 | 43700 | 43750 | 43750 | 43650 | 324 |
| 550 | 20250102 | 112400 | 5469423800 | 43800 | 43900 | 43900 | 43700 | 118 |
| 551 | 20250102 | 112300 | 5464255950 | 43800 | 43800 | 43800 | 43650 | 741 |
| 552 | 20250102 | 112200 | 5431848500 | 43800 | 43850 | 43950 | 43800 | 624 |
| 553 | 20250102 | 112100 | 5404471100 | 43900 | 43900 | 43950 | 43900 | 260 |
| 554 | 20250102 | 112000 | 5393049600 | 43900 | 43850 | 43900 | 43800 | 159 |
| 555 | 20250102 | 111900 | 5386077300 | 43750 | 43800 | 43850 | 43750 | 156 |
| 556 | 20250102 | 111800 | 5379243550 | 43800 | 43700 | 43800 | 43700 | 357 |
| 557 | 20250102 | 111700 | 5363617700 | 43700 | 43750 | 43900 | 43600 | 2266 |
| 558 | 20250102 | 111600 | 5264604350 | 43750 | 43750 | 43800 | 43750 | 54 |
| 559 | 20250102 | 111500 | 5262241450 | 43750 | 43750 | 43800 | 43700 | 433 |
| 560 | 20250102 | 111400 | 5243298000 | 43750 | 43850 | 43850 | 43750 | 1117 |
| 561 | 20250102 | 111300 | 5194361700 | 43900 | 43850 | 43950 | 43800 | 156 |
| 562 | 20250102 | 111200 | 5187515400 | 43800 | 43900 | 43950 | 43800 | 380 |
| 563 | 20250102 | 111100 | 5170842350 | 43850 | 43850 | 43950 | 43750 | 932 |
| 564 | 20250102 | 111000 | 5129939500 | 43850 | 43800 | 43850 | 43750 | 144 |
| 565 | 20250102 | 110900 | 5123631850 | 43800 | 43650 | 43800 | 43650 | 457 |
| 566 | 20250102 | 110800 | 5103666550 | 43700 | 43800 | 43850 | 43650 | 566 |
| 567 | 20250102 | 110700 | 5078893000 | 43800 | 43700 | 43800 | 43700 | 344 |
| 568 | 20250102 | 110600 | 5063839350 | 43750 | 43850 | 43850 | 43700 | 863 |
| 569 | 20250102 | 110500 | 5026079550 | 43800 | 43900 | 43900 | 43750 | 1131 |
| 570 | 20250102 | 110400 | 4976512950 | 43900 | 44100 | 44100 | 43900 | 452 |
| 571 | 20250102 | 110300 | 4956631000 | 44150 | 44050 | 44150 | 44050 | 194 |
| 572 | 20250102 | 110200 | 4948075200 | 44100 | 44100 | 44100 | 44050 | 84 |
| 573 | 20250102 | 110100 | 4944371300 | 44150 | 44000 | 44150 | 44000 | 582 |
| 574 | 20250102 | 110000 | 4918727000 | 43950 | 44100 | 44150 | 43950 | 1329 |
| 575 | 20250102 | 105900 | 4860154600 | 44150 | 44200 | 44200 | 44100 | 344 |
| 576 | 20250102 | 105800 | 4844963950 | 44250 | 44250 | 44250 | 44200 | 179 |
| 577 | 20250102 | 105700 | 4837044600 | 44200 | 44100 | 44250 | 44100 | 539 |
| 578 | 20250102 | 105600 | 4813227900 | 44100 | 44350 | 44350 | 44050 | 1181 |
| 579 | 20250102 | 105500 | 4761051200 | 44350 | 44400 | 44450 | 44300 | 240 |
| 580 | 20250102 | 105400 | 4750397450 | 44400 | 44250 | 44400 | 44250 | 285 |
| 581 | 20250102 | 105300 | 4737750550 | 44350 | 44350 | 44350 | 44250 | 1360 |
| 582 | 20250102 | 105200 | 4677544500 | 44350 | 44400 | 44450 | 44350 | 213 |
| 583 | 20250102 | 105100 | 4668089050 | 44350 | 44550 | 44550 | 44350 | 537 |
| 584 | 20250102 | 105000 | 4644208350 | 44550 | 44700 | 44700 | 44550 | 384 |
| 585 | 20250102 | 104900 | 4627077350 | 44600 | 44600 | 44750 | 44550 | 440 |
| 586 | 20250102 | 104800 | 4607435550 | 44550 | 44650 | 44700 | 44500 | 287 |
| 587 | 20250102 | 104700 | 4594639550 | 44650 | 44600 | 44850 | 44550 | 1690 |
| 588 | 20250102 | 104600 | 4519227050 | 44650 | 44800 | 44800 | 44550 | 468 |
| 589 | 20250102 | 104500 | 4498336500 | 44800 | 44900 | 44950 | 44750 | 744 |
| 590 | 20250102 | 104400 | 4464953550 | 44850 | 44750 | 44900 | 44700 | 200 |
| 591 | 20250102 | 104300 | 4455988550 | 44800 | 44750 | 44800 | 44550 | 989 |
| 592 | 20250102 | 104200 | 4411828850 | 44750 | 44850 | 44900 | 44700 | 735 |
| 593 | 20250102 | 104100 | 4378924950 | 44900 | 44750 | 45050 | 44750 | 11315 |
| 594 | 20250102 | 104000 | 3870439000 | 44750 | 44600 | 44750 | 44600 | 467 |
| 595 | 20250102 | 103900 | 3849564100 | 44550 | 44700 | 44700 | 44500 | 1431 |
| 596 | 20250102 | 103800 | 3785800300 | 44700 | 44750 | 44800 | 44700 | 1042 |
| 597 | 20250102 | 103700 | 3739152550 | 44750 | 44700 | 44850 | 44650 | 3473 |
| 598 | 20250102 | 103600 | 3583731350 | 44700 | 44550 | 44700 | 44550 | 1671 |
| 599 | 20250102 | 103500 | 3509089200 | 44550 | 44500 | 44600 | 44450 | 3615 |
| 600 | 20250102 | 103400 | 3348062200 | 44500 | 44500 | 44600 | 44450 | 3117 |
| 601 | 20250102 | 103300 | 3209250800 | 44450 | 44500 | 44600 | 44450 | 1322 |
| 602 | 20250102 | 103200 | 3150393150 | 44500 | 44300 | 44500 | 44300 | 1937 |
| 603 | 20250102 | 103100 | 3064387350 | 44300 | 44100 | 44350 | 44100 | 2997 |
| 604 | 20250102 | 103000 | 2931723400 | 44050 | 44050 | 44050 | 43900 | 744 |
| 605 | 20250102 | 102900 | 2899015850 | 44050 | 43850 | 44050 | 43850 | 904 |
| 606 | 20250102 | 102800 | 2859276600 | 43850 | 43850 | 43900 | 43850 | 315 |
| 607 | 20250102 | 102700 | 2845461700 | 43850 | 43950 | 44000 | 43850 | 764 |
| 608 | 20250102 | 102600 | 2811912100 | 43950 | 43950 | 43950 | 43900 | 378 |
| 609 | 20250102 | 102500 | 2795300950 | 43950 | 44000 | 44050 | 43900 | 2127 |
| 610 | 20250102 | 102400 | 2701772350 | 44000 | 44000 | 44050 | 43950 | 226 |
| 611 | 20250102 | 102300 | 2691831200 | 43950 | 43900 | 43950 | 43850 | 263 |
| 612 | 20250102 | 102200 | 2680287550 | 43900 | 43850 | 43950 | 43800 | 478 |
| 613 | 20250102 | 102100 | 2659306950 | 43850 | 43650 | 43850 | 43650 | 1572 |
| 614 | 20250102 | 102000 | 2590471900 | 43650 | 43500 | 43700 | 43350 | 1432 |
| 615 | 20250102 | 101900 | 2528145450 | 43550 | 43700 | 43700 | 43550 | 695 |
| 616 | 20250102 | 101800 | 2497819850 | 43750 | 43900 | 43900 | 43650 | 2960 |
| 617 | 20250102 | 101700 | 2368171350 | 43900 | 44000 | 44000 | 43900 | 995 |
| 618 | 20250102 | 101600 | 2324455050 | 44000 | 44350 | 44400 | 44000 | 1153 |
| 619 | 20250102 | 101500 | 2273538200 | 44350 | 44150 | 44350 | 44150 | 523 |
| 620 | 20250102 | 101400 | 2250397400 | 44000 | 44000 | 44250 | 43950 | 3067 |
| 621 | 20250102 | 101300 | 2115272300 | 44000 | 43900 | 44100 | 43900 | 1605 |
| 622 | 20250102 | 101200 | 2044643050 | 44000 | 44450 | 44500 | 44000 | 2515 |
| 623 | 20250102 | 101100 | 1933355550 | 44450 | 44650 | 44650 | 44450 | 4134 |
| 624 | 20250102 | 101000 | 1749214200 | 44650 | 44400 | 44850 | 44200 | 8989 |
| 625 | 20250102 | 100900 | 1348066550 | 44500 | 43650 | 44700 | 43500 | 10631 |
| 626 | 20250102 | 100800 | 877605400 | 43650 | 43350 | 43700 | 43350 | 2984 |
| 627 | 20250102 | 100700 | 747688350 | 43600 | 43300 | 43650 | 43100 | 6091 |
| 628 | 20250102 | 100600 | 483414350 | 43300 | 42850 | 43300 | 42850 | 1996 |
| 629 | 20250102 | 100500 | 397537450 | 42850 | 42600 | 42900 | 42600 | 2300 |
| 630 | 20250102 | 100400 | 299339050 | 42600 | 42450 | 42600 | 42200 | 332 |
| 631 | 20250102 | 100300 | 285241000 | 42400 | 42600 | 42750 | 42400 | 1960 |
| 632 | 20250102 | 100200 | 201789350 | 42500 | 42050 | 42500 | 42050 | 908 |
| 633 | 20250102 | 100100 | 163404700 | 42100 | 42500 | 42500 | 42100 | 824 |
| 634 | 20250102 | 100000 | 128608400 | 42700 | 42250 | 43000 | 42250 | 2981 |