34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250109 | 193400 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 35438 |
| 3 | 20250109 | 193300 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 4 | 20250109 | 193200 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 5 | 20250109 | 193100 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 6 | 20250109 | 193000 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 7 | 20250109 | 192900 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 8 | 20250109 | 192800 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 9 | 20250109 | 192700 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 10 | 20250109 | 192600 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 11 | 20250109 | 192500 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 12 | 20250109 | 192400 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 13 | 20250109 | 192300 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 14 | 20250109 | 192200 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 15 | 20250109 | 192100 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 16 | 20250109 | 192000 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 17 | 20250109 | 191900 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 18 | 20250109 | 191800 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 19 | 20250109 | 191700 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 20 | 20250109 | 191600 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 21 | 20250109 | 191500 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 22 | 20250109 | 191400 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 23 | 20250109 | 191300 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 24 | 20250109 | 191200 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 25 | 20250109 | 191100 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 26 | 20250109 | 191000 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 27 | 20250109 | 190900 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 28 | 20250109 | 190800 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 29 | 20250109 | 190700 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 30 | 20250109 | 190600 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 31 | 20250109 | 190500 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 32 | 20250109 | 190400 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 35438 |
| 33 | 20250109 | 190300 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 34 | 20250109 | 190200 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 35 | 20250109 | 190100 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 36 | 20250109 | 190000 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 37 | 20250109 | 185900 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 38 | 20250109 | 185800 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 39 | 20250109 | 185700 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 40 | 20250109 | 185600 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 41 | 20250109 | 185500 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 42 | 20250109 | 185400 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 43 | 20250109 | 185300 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 44 | 20250109 | 185200 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 45 | 20250109 | 185100 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 46 | 20250109 | 185000 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 47 | 20250109 | 184900 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 48 | 20250109 | 184800 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 49 | 20250109 | 184700 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 50 | 20250109 | 184600 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 51 | 20250109 | 184500 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 52 | 20250109 | 184400 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 53 | 20250109 | 184300 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 54 | 20250109 | 184200 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 55 | 20250109 | 184100 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 56 | 20250109 | 184000 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 57 | 20250109 | 183900 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 58 | 20250109 | 183800 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 59 | 20250109 | 183700 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 60 | 20250109 | 183600 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 61 | 20250109 | 183500 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 62 | 20250109 | 183400 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 35438 |
| 63 | 20250109 | 183300 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 64 | 20250109 | 183200 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 65 | 20250109 | 183100 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 66 | 20250109 | 183000 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 67 | 20250109 | 182900 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 68 | 20250109 | 182800 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 69 | 20250109 | 182700 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 70 | 20250109 | 182600 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 71 | 20250109 | 182500 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 72 | 20250109 | 182400 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 73 | 20250109 | 182300 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 74 | 20250109 | 182200 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 75 | 20250109 | 182100 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 76 | 20250109 | 182000 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 77 | 20250109 | 181900 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 78 | 20250109 | 181800 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 79 | 20250109 | 181700 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 80 | 20250109 | 181600 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 81 | 20250109 | 181500 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 82 | 20250109 | 181400 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 83 | 20250109 | 181300 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 84 | 20250109 | 181200 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 85 | 20250109 | 181100 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 86 | 20250109 | 181000 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 87 | 20250109 | 180900 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 88 | 20250109 | 180800 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 89 | 20250109 | 180700 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 90 | 20250109 | 180600 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 91 | 20250109 | 180500 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 92 | 20250109 | 180400 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 35438 |
| 93 | 20250109 | 180300 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 94 | 20250109 | 180200 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 95 | 20250109 | 180100 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 96 | 20250109 | 180000 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 97 | 20250109 | 175900 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 98 | 20250109 | 175800 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 99 | 20250109 | 175700 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 100 | 20250109 | 175600 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 101 | 20250109 | 175500 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 102 | 20250109 | 175400 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 103 | 20250109 | 175300 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 104 | 20250109 | 175200 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 105 | 20250109 | 175100 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 106 | 20250109 | 175000 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 107 | 20250109 | 174900 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 108 | 20250109 | 174800 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 109 | 20250109 | 174700 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 110 | 20250109 | 174600 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 111 | 20250109 | 174500 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 112 | 20250109 | 174400 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 113 | 20250109 | 174300 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 114 | 20250109 | 174200 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 115 | 20250109 | 174100 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 116 | 20250109 | 174000 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 117 | 20250109 | 173900 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 118 | 20250109 | 173800 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 119 | 20250109 | 173700 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 120 | 20250109 | 173600 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 121 | 20250109 | 173500 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 122 | 20250109 | 173400 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 35438 |
| 123 | 20250109 | 173300 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 124 | 20250109 | 173200 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 125 | 20250109 | 173100 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 126 | 20250109 | 173000 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 127 | 20250109 | 172900 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 128 | 20250109 | 172800 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 129 | 20250109 | 172700 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 130 | 20250109 | 172600 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 131 | 20250109 | 172500 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 132 | 20250109 | 172400 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 133 | 20250109 | 172300 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 134 | 20250109 | 172200 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 135 | 20250109 | 172100 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 136 | 20250109 | 172000 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 137 | 20250109 | 171900 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 138 | 20250109 | 171800 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 139 | 20250109 | 171700 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 140 | 20250109 | 171600 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 141 | 20250109 | 171500 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 142 | 20250109 | 171400 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 143 | 20250109 | 171300 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 144 | 20250109 | 171200 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 145 | 20250109 | 171100 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 146 | 20250109 | 171000 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 147 | 20250109 | 170900 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 148 | 20250109 | 170800 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 149 | 20250109 | 170700 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 150 | 20250109 | 170600 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 151 | 20250109 | 170500 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 152 | 20250109 | 170400 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 35438 |
| 153 | 20250109 | 170300 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 154 | 20250109 | 170200 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 155 | 20250109 | 170100 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 156 | 20250109 | 170000 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 157 | 20250109 | 165900 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 158 | 20250109 | 165800 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 159 | 20250109 | 165700 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 160 | 20250109 | 165600 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 161 | 20250109 | 165500 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 162 | 20250109 | 165400 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 163 | 20250109 | 165300 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 164 | 20250109 | 165200 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 165 | 20250109 | 165100 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 166 | 20250109 | 165000 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 167 | 20250109 | 164900 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 168 | 20250109 | 164800 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 169 | 20250109 | 164700 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 170 | 20250109 | 164600 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 171 | 20250109 | 164500 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 172 | 20250109 | 164400 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 173 | 20250109 | 164300 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 174 | 20250109 | 164200 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 175 | 20250109 | 164100 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 176 | 20250109 | 164000 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 177 | 20250109 | 163900 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 178 | 20250109 | 163800 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 179 | 20250109 | 163700 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 180 | 20250109 | 163600 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 181 | 20250109 | 163500 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 182 | 20250109 | 163400 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 35438 |
| 183 | 20250109 | 163300 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 184 | 20250109 | 163200 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 185 | 20250109 | 163100 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 186 | 20250109 | 163000 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 187 | 20250109 | 162900 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 188 | 20250109 | 162800 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 189 | 20250109 | 162700 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 190 | 20250109 | 162600 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 191 | 20250109 | 162500 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 192 | 20250109 | 162400 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 193 | 20250109 | 162300 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 194 | 20250109 | 162200 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 195 | 20250109 | 162100 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 196 | 20250109 | 162000 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 197 | 20250109 | 161900 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 198 | 20250109 | 161800 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 199 | 20250109 | 161700 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 200 | 20250109 | 161600 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 201 | 20250109 | 161500 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 202 | 20250109 | 161400 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 203 | 20250109 | 161300 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 204 | 20250109 | 161200 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 205 | 20250109 | 161100 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 206 | 20250109 | 161000 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 207 | 20250109 | 160900 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 208 | 20250109 | 160800 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 209 | 20250109 | 160700 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 210 | 20250109 | 160600 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 211 | 20250109 | 160500 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 212 | 20250109 | 160400 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 35438 |
| 213 | 20250109 | 160300 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 214 | 20250109 | 160200 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 215 | 20250109 | 160100 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 216 | 20250109 | 160000 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 217 | 20250109 | 155900 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 218 | 20250109 | 155800 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 219 | 20250109 | 155700 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 220 | 20250109 | 155600 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 221 | 20250109 | 155500 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 222 | 20250109 | 155400 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 223 | 20250109 | 155300 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 224 | 20250109 | 155200 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 225 | 20250109 | 155100 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 226 | 20250109 | 155000 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 227 | 20250109 | 154900 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 228 | 20250109 | 154800 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 229 | 20250109 | 154700 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 230 | 20250109 | 154600 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 231 | 20250109 | 154500 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 232 | 20250109 | 154400 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 233 | 20250109 | 154300 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 234 | 20250109 | 154200 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 235 | 20250109 | 154100 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 236 | 20250109 | 154000 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 237 | 20250109 | 153900 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 238 | 20250109 | 153800 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 239 | 20250109 | 153700 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 240 | 20250109 | 153600 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 241 | 20250109 | 153500 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 242 | 20250109 | 153400 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 35438 |
| 243 | 20250109 | 153300 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 244 | 20250109 | 153200 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 245 | 20250109 | 153100 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 246 | 20250109 | 153000 | 7299195000 | 42250 | 42250 | 42250 | 42250 | 35438 |
| 247 | 20250109 | 152900 | 5801939500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 248 | 20250109 | 152800 | 5801939500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 249 | 20250109 | 152700 | 5801939500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 250 | 20250109 | 152600 | 5801939500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 251 | 20250109 | 152500 | 5801939500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 252 | 20250109 | 152400 | 5801939500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 253 | 20250109 | 152300 | 5801939500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 254 | 20250109 | 152200 | 5801939500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 255 | 20250109 | 152100 | 5801939500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 256 | 20250109 | 152000 | 5801939500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 257 | 20250109 | 151900 | 5801939500 | 41900 | 41850 | 41900 | 41850 | 151 |
| 258 | 20250109 | 151800 | 5795612950 | 41900 | 41850 | 41950 | 41850 | 1263 |
| 259 | 20250109 | 151700 | 5742645700 | 41900 | 41850 | 41950 | 41850 | 1359 |
| 260 | 20250109 | 151600 | 5685705700 | 41850 | 41850 | 41900 | 41850 | 351 |
| 261 | 20250109 | 151500 | 5671012200 | 41850 | 41850 | 41900 | 41850 | 230 |
| 262 | 20250109 | 151400 | 5661382450 | 41850 | 41850 | 41900 | 41850 | 581 |
| 263 | 20250109 | 151300 | 5637044700 | 41900 | 41850 | 41900 | 41850 | 291 |
| 264 | 20250109 | 151200 | 5624862200 | 41900 | 41850 | 41900 | 41850 | 110 |
| 265 | 20250109 | 151100 | 5620256750 | 41850 | 41850 | 41900 | 41850 | 188 |
| 266 | 20250109 | 151000 | 5612387050 | 41850 | 41850 | 41900 | 41850 | 223 |
| 267 | 20250109 | 150900 | 5603054200 | 41850 | 41850 | 41900 | 41850 | 707 |
| 268 | 20250109 | 150800 | 5573464300 | 41900 | 41850 | 41900 | 41850 | 397 |
| 269 | 20250109 | 150700 | 5556841500 | 41850 | 41850 | 41900 | 41850 | 424 |
| 270 | 20250109 | 150600 | 5539091700 | 41850 | 41900 | 41900 | 41850 | 213 |
| 271 | 20250109 | 150500 | 5530175450 | 41850 | 41900 | 41900 | 41850 | 261 |
| 272 | 20250109 | 150400 | 5519251800 | 41900 | 41900 | 41900 | 41850 | 178 |
| 273 | 20250109 | 150300 | 5511796400 | 41850 | 41850 | 41900 | 41850 | 316 |
| 274 | 20250109 | 150200 | 5498568450 | 41900 | 41900 | 41950 | 41900 | 508 |
| 275 | 20250109 | 150100 | 5477282000 | 41900 | 41950 | 41950 | 41900 | 319 |
| 276 | 20250109 | 150000 | 5463913550 | 41900 | 41900 | 41950 | 41900 | 618 |
| 277 | 20250109 | 145900 | 5438018350 | 41900 | 41900 | 41950 | 41900 | 518 |
| 278 | 20250109 | 145800 | 5416309900 | 41900 | 41900 | 41950 | 41850 | 780 |
| 279 | 20250109 | 145700 | 5383631550 | 41850 | 41850 | 41900 | 41850 | 398 |
| 280 | 20250109 | 145600 | 5366968800 | 41850 | 41850 | 41900 | 41850 | 259 |
| 281 | 20250109 | 145500 | 5356126550 | 41850 | 41900 | 41900 | 41850 | 374 |
| 282 | 20250109 | 145400 | 5340471650 | 41850 | 41850 | 41900 | 41850 | 258 |
| 283 | 20250109 | 145300 | 5329672600 | 41850 | 41850 | 41900 | 41850 | 252 |
| 284 | 20250109 | 145200 | 5319125400 | 41850 | 41850 | 41900 | 41850 | 451 |
| 285 | 20250109 | 145100 | 5300244400 | 41850 | 41850 | 41900 | 41850 | 324 |
| 286 | 20250109 | 145000 | 5286680050 | 41850 | 41850 | 41900 | 41850 | 233 |
| 287 | 20250109 | 144900 | 5276926550 | 41850 | 41850 | 41900 | 41850 | 269 |
| 288 | 20250109 | 144800 | 5265667300 | 41850 | 41850 | 41900 | 41850 | 330 |
| 289 | 20250109 | 144700 | 5251851650 | 41900 | 41850 | 41900 | 41850 | 185 |
| 290 | 20250109 | 144600 | 5244107900 | 41850 | 41850 | 41900 | 41850 | 220 |
| 291 | 20250109 | 144500 | 5234898050 | 41900 | 41850 | 41900 | 41850 | 389 |
| 292 | 20250109 | 144400 | 5218613550 | 41900 | 41800 | 41900 | 41800 | 584 |
| 293 | 20250109 | 144300 | 5194175250 | 41850 | 41800 | 41850 | 41800 | 190 |
| 294 | 20250109 | 144200 | 5186232550 | 41800 | 41800 | 41850 | 41800 | 370 |
| 295 | 20250109 | 144100 | 5170762950 | 41800 | 41800 | 41850 | 41800 | 174 |
| 296 | 20250109 | 144000 | 5163488800 | 41800 | 41800 | 41850 | 41800 | 202 |
| 297 | 20250109 | 143900 | 5155040950 | 41800 | 41800 | 41850 | 41800 | 196 |
| 298 | 20250109 | 143800 | 5146847350 | 41850 | 41850 | 41850 | 41800 | 346 |
| 299 | 20250109 | 143700 | 5132379250 | 41800 | 41800 | 41850 | 41800 | 248 |
| 300 | 20250109 | 143600 | 5122011250 | 41800 | 41800 | 41850 | 41800 | 187 |
| 301 | 20250109 | 143500 | 5114194350 | 41800 | 41800 | 41850 | 41800 | 290 |
| 302 | 20250109 | 143400 | 5102070400 | 41800 | 41850 | 41850 | 41800 | 549 |
| 303 | 20250109 | 143300 | 5079106950 | 41800 | 41800 | 41850 | 41800 | 319 |
| 304 | 20250109 | 143200 | 5065771500 | 41800 | 41800 | 41850 | 41800 | 189 |
| 305 | 20250109 | 143100 | 5057869850 | 41800 | 41800 | 41850 | 41800 | 415 |
| 306 | 20250109 | 143000 | 5040522750 | 41850 | 41850 | 41850 | 41800 | 520 |
| 307 | 20250109 | 142900 | 5018775050 | 41850 | 41950 | 42000 | 41850 | 1540 |
| 308 | 20250109 | 142800 | 4954188250 | 42000 | 41950 | 42000 | 41950 | 304 |
| 309 | 20250109 | 142700 | 4941433550 | 41950 | 41950 | 42000 | 41900 | 372 |
| 310 | 20250109 | 142600 | 4925834150 | 41900 | 41900 | 41950 | 41900 | 354 |
| 311 | 20250109 | 142500 | 4910992700 | 41900 | 41900 | 41950 | 41900 | 244 |
| 312 | 20250109 | 142400 | 4900767750 | 41950 | 41900 | 41950 | 41900 | 159 |
| 313 | 20250109 | 142300 | 4894105400 | 41950 | 41950 | 41950 | 41900 | 326 |
| 314 | 20250109 | 142200 | 4880444350 | 41900 | 41950 | 42000 | 41900 | 361 |
| 315 | 20250109 | 142100 | 4865305850 | 41900 | 41950 | 41950 | 41900 | 247 |
| 316 | 20250109 | 142000 | 4854955950 | 41950 | 41950 | 41950 | 41900 | 313 |
| 317 | 20250109 | 141900 | 4841837450 | 41900 | 41900 | 41950 | 41900 | 112 |
| 318 | 20250109 | 141800 | 4837144150 | 41900 | 41900 | 41950 | 41900 | 173 |
| 319 | 20250109 | 141700 | 4829892400 | 41900 | 41950 | 41950 | 41900 | 259 |
| 320 | 20250109 | 141600 | 4819032500 | 41950 | 41950 | 41950 | 41900 | 152 |
| 321 | 20250109 | 141500 | 4812662250 | 41950 | 41900 | 41950 | 41900 | 136 |
| 322 | 20250109 | 141400 | 4806962200 | 41900 | 41900 | 41950 | 41900 | 203 |
| 323 | 20250109 | 141300 | 4798454750 | 41900 | 41900 | 41950 | 41900 | 271 |
| 324 | 20250109 | 141200 | 4787091600 | 41900 | 41950 | 41950 | 41900 | 131 |
| 325 | 20250109 | 141100 | 4781601900 | 41950 | 41900 | 41950 | 41900 | 191 |
| 326 | 20250109 | 141000 | 4773597250 | 41900 | 42000 | 42000 | 41900 | 4549 |
| 327 | 20250109 | 140900 | 4582682050 | 42000 | 42000 | 42050 | 42000 | 190 |
| 328 | 20250109 | 140800 | 4574700550 | 42000 | 42050 | 42050 | 42000 | 270 |
| 329 | 20250109 | 140700 | 4563356150 | 42000 | 42050 | 42050 | 42000 | 124 |
| 330 | 20250109 | 140600 | 4558146900 | 42050 | 42000 | 42050 | 42000 | 285 |
| 331 | 20250109 | 140500 | 4546171450 | 42050 | 42000 | 42050 | 42000 | 123 |
| 332 | 20250109 | 140400 | 4541002050 | 42000 | 42000 | 42050 | 41950 | 309 |
| 333 | 20250109 | 140300 | 4528025800 | 42000 | 41950 | 42000 | 41950 | 836 |
| 334 | 20250109 | 140200 | 4492924400 | 41950 | 41950 | 42000 | 41950 | 217 |
| 335 | 20250109 | 140100 | 4483817100 | 42000 | 41950 | 42000 | 41950 | 242 |
| 336 | 20250109 | 140000 | 4473662500 | 42000 | 41950 | 42000 | 41950 | 425 |
| 337 | 20250109 | 135900 | 4455824850 | 42000 | 42000 | 42000 | 41950 | 300 |
| 338 | 20250109 | 135800 | 4443231350 | 41950 | 42000 | 42000 | 41950 | 651 |
| 339 | 20250109 | 135700 | 4415899150 | 41950 | 42000 | 42000 | 41950 | 483 |
| 340 | 20250109 | 135600 | 4395629450 | 41950 | 41950 | 42000 | 41900 | 2219 |
| 341 | 20250109 | 135500 | 4302547550 | 41950 | 41900 | 41950 | 41900 | 79 |
| 342 | 20250109 | 135400 | 4299236050 | 41950 | 41950 | 41950 | 41900 | 141 |
| 343 | 20250109 | 135300 | 4293326700 | 41900 | 41900 | 41950 | 41900 | 255 |
| 344 | 20250109 | 135200 | 4282640650 | 41950 | 41950 | 41950 | 41900 | 129 |
| 345 | 20250109 | 135100 | 4277235150 | 41900 | 41900 | 41950 | 41900 | 120 |
| 346 | 20250109 | 135000 | 4272205600 | 41900 | 41900 | 41950 | 41900 | 318 |
| 347 | 20250109 | 134900 | 4258878000 | 41900 | 41900 | 41950 | 41900 | 145 |
| 348 | 20250109 | 134800 | 4252800900 | 41950 | 41950 | 41950 | 41900 | 166 |
| 349 | 20250109 | 134700 | 4245843550 | 41900 | 41900 | 41950 | 41900 | 163 |
| 350 | 20250109 | 134600 | 4239013000 | 41900 | 41900 | 41950 | 41900 | 269 |
| 351 | 20250109 | 134500 | 4227740250 | 41900 | 41950 | 41950 | 41900 | 56 |
| 352 | 20250109 | 134400 | 4225392850 | 41900 | 41950 | 41950 | 41900 | 100 |
| 353 | 20250109 | 134300 | 4221201300 | 41900 | 41950 | 41950 | 41900 | 227 |
| 354 | 20250109 | 134200 | 4211687100 | 41950 | 41900 | 41950 | 41900 | 107 |
| 355 | 20250109 | 134100 | 4207202150 | 41900 | 41900 | 41950 | 41850 | 249 |
| 356 | 20250109 | 134000 | 4196772300 | 41900 | 41900 | 41900 | 41850 | 291 |
| 357 | 20250109 | 133900 | 4184587200 | 41900 | 41850 | 41900 | 41850 | 216 |
| 358 | 20250109 | 133800 | 4175545550 | 41850 | 41900 | 41900 | 41850 | 176 |
| 359 | 20250109 | 133700 | 4168174950 | 41850 | 41900 | 41900 | 41850 | 203 |
| 360 | 20250109 | 133600 | 4159678000 | 41850 | 41850 | 41900 | 41850 | 203 |
| 361 | 20250109 | 133500 | 4151180500 | 41850 | 41850 | 41900 | 41850 | 169 |
| 362 | 20250109 | 133400 | 4144105550 | 41850 | 41850 | 41900 | 41850 | 351 |
| 363 | 20250109 | 133300 | 4129404250 | 41900 | 41800 | 41900 | 41800 | 285 |
| 364 | 20250109 | 133200 | 4117470650 | 41850 | 41850 | 41850 | 41800 | 1630 |
| 365 | 20250109 | 133100 | 4049270250 | 41850 | 41800 | 41850 | 41800 | 215 |
| 366 | 20250109 | 133000 | 4040279800 | 41850 | 41850 | 41850 | 41800 | 702 |
| 367 | 20250109 | 132900 | 4010905050 | 41800 | 41800 | 41850 | 41800 | 271 |
| 368 | 20250109 | 132800 | 3999571900 | 41800 | 41800 | 41850 | 41800 | 117 |
| 369 | 20250109 | 132700 | 3994680250 | 41850 | 41850 | 41850 | 41800 | 151 |
| 370 | 20250109 | 132600 | 3988364250 | 41800 | 41800 | 41850 | 41800 | 249 |
| 371 | 20250109 | 132500 | 3977954150 | 41850 | 41850 | 41850 | 41800 | 138 |
| 372 | 20250109 | 132400 | 3972185150 | 41800 | 41850 | 41850 | 41800 | 124 |
| 373 | 20250109 | 132300 | 3967000200 | 41800 | 41850 | 41850 | 41800 | 154 |
| 374 | 20250109 | 132200 | 3960562700 | 41800 | 41800 | 41850 | 41800 | 160 |
| 375 | 20250109 | 132100 | 3953871550 | 41850 | 41850 | 41850 | 41800 | 120 |
| 376 | 20250109 | 132000 | 3948854100 | 41800 | 41850 | 41850 | 41800 | 299 |
| 377 | 20250109 | 131900 | 3936355250 | 41850 | 41800 | 41850 | 41800 | 74 |
| 378 | 20250109 | 131800 | 3933259950 | 41850 | 41850 | 41900 | 41850 | 822 |
| 379 | 20250109 | 131700 | 3898858800 | 41850 | 41850 | 41900 | 41850 | 141 |
| 380 | 20250109 | 131600 | 3892956650 | 41850 | 41850 | 41900 | 41850 | 48 |
| 381 | 20250109 | 131500 | 3890947650 | 41900 | 41900 | 41900 | 41850 | 258 |
| 382 | 20250109 | 131400 | 3880148950 | 41850 | 41850 | 41900 | 41850 | 121 |
| 383 | 20250109 | 131300 | 3875083750 | 41900 | 41850 | 41900 | 41850 | 116 |
| 384 | 20250109 | 131200 | 3870229000 | 41850 | 41850 | 41900 | 41850 | 207 |
| 385 | 20250109 | 131100 | 3861564700 | 41850 | 41850 | 41900 | 41850 | 158 |
| 386 | 20250109 | 131000 | 3854952200 | 41900 | 41850 | 41900 | 41850 | 185 |
| 387 | 20250109 | 130900 | 3847208450 | 41900 | 41850 | 41900 | 41850 | 315 |
| 388 | 20250109 | 130800 | 3834024200 | 41900 | 41850 | 41900 | 41850 | 376 |
| 389 | 20250109 | 130700 | 3818288450 | 41900 | 41850 | 41900 | 41850 | 147 |
| 390 | 20250109 | 130600 | 3812134250 | 41900 | 41850 | 41900 | 41850 | 347 |
| 391 | 20250109 | 130500 | 3797607450 | 41900 | 41850 | 41900 | 41850 | 37 |
| 392 | 20250109 | 130400 | 3796057700 | 41900 | 41850 | 41900 | 41850 | 340 |
| 393 | 20250109 | 130300 | 3781827100 | 41850 | 41850 | 41900 | 41850 | 168 |
| 394 | 20250109 | 130200 | 3774791200 | 41900 | 41900 | 41900 | 41850 | 99 |
| 395 | 20250109 | 130100 | 3770646450 | 41900 | 41850 | 41900 | 41850 | 131 |
| 396 | 20250109 | 130000 | 3765163650 | 41900 | 41900 | 41900 | 41850 | 672 |
| 397 | 20250109 | 125900 | 3737012600 | 41900 | 41900 | 41900 | 41850 | 564 |
| 398 | 20250109 | 125800 | 3713382050 | 41850 | 41850 | 41900 | 41850 | 225 |
| 399 | 20250109 | 125700 | 3703965700 | 41900 | 41850 | 41900 | 41850 | 246 |
| 400 | 20250109 | 125600 | 3693666550 | 41850 | 41900 | 41900 | 41850 | 228 |
| 401 | 20250109 | 125500 | 3684118050 | 41850 | 41850 | 41900 | 41850 | 164 |
| 402 | 20250109 | 125400 | 3677253400 | 41850 | 41900 | 41900 | 41850 | 108 |
| 403 | 20250109 | 125300 | 3672732950 | 41900 | 41900 | 41900 | 41850 | 144 |
| 404 | 20250109 | 125200 | 3666705200 | 41850 | 41850 | 41900 | 41850 | 120 |
| 405 | 20250109 | 125100 | 3661681850 | 41850 | 41850 | 41900 | 41800 | 391 |
| 406 | 20250109 | 125000 | 3645323450 | 41850 | 41850 | 41900 | 41800 | 150 |
| 407 | 20250109 | 124900 | 3639044750 | 41850 | 41850 | 41900 | 41850 | 209 |
| 408 | 20250109 | 124800 | 3630298000 | 41900 | 41850 | 41900 | 41850 | 242 |
| 409 | 20250109 | 124700 | 3620169050 | 41900 | 41850 | 41900 | 41850 | 259 |
| 410 | 20250109 | 124600 | 3609328300 | 41850 | 41850 | 41900 | 41850 | 90 |
| 411 | 20250109 | 124500 | 3605561700 | 41900 | 41900 | 41900 | 41850 | 115 |
| 412 | 20250109 | 124400 | 3600747500 | 41850 | 41850 | 41900 | 41850 | 230 |
| 413 | 20250109 | 124300 | 3591121800 | 41850 | 41850 | 41900 | 41850 | 222 |
| 414 | 20250109 | 124200 | 3581829850 | 41900 | 41900 | 41900 | 41850 | 271 |
| 415 | 20250109 | 124100 | 3570480250 | 41900 | 41900 | 41900 | 41850 | 136 |
| 416 | 20250109 | 124000 | 3564788400 | 41850 | 41800 | 41900 | 41800 | 179 |
| 417 | 20250109 | 123900 | 3557300750 | 41800 | 41850 | 41850 | 41800 | 282 |
| 418 | 20250109 | 123800 | 3545502300 | 41800 | 41900 | 41900 | 41800 | 960 |
| 419 | 20250109 | 123700 | 3505337350 | 41850 | 41900 | 41900 | 41850 | 267 |
| 420 | 20250109 | 123600 | 3494161900 | 41900 | 41850 | 41900 | 41850 | 212 |
| 421 | 20250109 | 123500 | 3485288850 | 41850 | 41900 | 41900 | 41850 | 112 |
| 422 | 20250109 | 123400 | 3480600200 | 41850 | 41900 | 41900 | 41850 | 68 |
| 423 | 20250109 | 123300 | 3477754250 | 41900 | 41850 | 41900 | 41850 | 118 |
| 424 | 20250109 | 123200 | 3472814500 | 41850 | 41800 | 41900 | 41800 | 446 |
| 425 | 20250109 | 123100 | 3454153950 | 41900 | 41850 | 41900 | 41800 | 429 |
| 426 | 20250109 | 123000 | 3436204850 | 41850 | 41800 | 41850 | 41800 | 133 |
| 427 | 20250109 | 122900 | 3430643900 | 41800 | 41850 | 41900 | 41800 | 468 |
| 428 | 20250109 | 122800 | 3411065800 | 41850 | 41800 | 41850 | 41800 | 119 |
| 429 | 20250109 | 122700 | 3406089150 | 41800 | 41800 | 41850 | 41800 | 183 |
| 430 | 20250109 | 122600 | 3398439550 | 41850 | 41850 | 41850 | 41800 | 273 |
| 431 | 20250109 | 122500 | 3387026050 | 41850 | 41850 | 41850 | 41800 | 209 |
| 432 | 20250109 | 122400 | 3378286700 | 41850 | 41800 | 41850 | 41800 | 211 |
| 433 | 20250109 | 122300 | 3369465950 | 41850 | 41800 | 41850 | 41800 | 77 |
| 434 | 20250109 | 122200 | 3366245550 | 41800 | 41800 | 41850 | 41800 | 142 |
| 435 | 20250109 | 122100 | 3360309650 | 41800 | 41800 | 41850 | 41800 | 596 |
| 436 | 20250109 | 122000 | 3335395550 | 41850 | 41750 | 41850 | 41750 | 248 |
| 437 | 20250109 | 121900 | 3325029500 | 41800 | 41700 | 41800 | 41700 | 182 |
| 438 | 20250109 | 121800 | 3317434000 | 41700 | 41800 | 41800 | 41700 | 474 |
| 439 | 20250109 | 121700 | 3297652750 | 41800 | 41800 | 41800 | 41750 | 138 |
| 440 | 20250109 | 121600 | 3291889900 | 41800 | 41750 | 41800 | 41750 | 82 |
| 441 | 20250109 | 121500 | 3288464550 | 41750 | 41800 | 41900 | 41750 | 1478 |
| 442 | 20250109 | 121400 | 3226635950 | 41850 | 41850 | 41850 | 41800 | 89 |
| 443 | 20250109 | 121300 | 3222914000 | 41800 | 41750 | 41800 | 41750 | 335 |
| 444 | 20250109 | 121200 | 3208912900 | 41750 | 41800 | 41800 | 41750 | 233 |
| 445 | 20250109 | 121100 | 3199183500 | 41750 | 41800 | 41800 | 41750 | 126 |
| 446 | 20250109 | 121000 | 3193918300 | 41750 | 41750 | 41750 | 41700 | 456 |
| 447 | 20250109 | 120900 | 3174888600 | 41700 | 41750 | 41750 | 41700 | 227 |
| 448 | 20250109 | 120800 | 3165416400 | 41750 | 41750 | 41750 | 41700 | 138 |
| 449 | 20250109 | 120700 | 3159658200 | 41750 | 41700 | 41750 | 41650 | 1143 |
| 450 | 20250109 | 120600 | 3111999500 | 41650 | 41650 | 41700 | 41650 | 720 |
| 451 | 20250109 | 120500 | 3081990150 | 41600 | 41600 | 41650 | 41600 | 438 |
| 452 | 20250109 | 120400 | 3063757250 | 41650 | 41650 | 41650 | 41600 | 127 |
| 453 | 20250109 | 120300 | 3058472550 | 41600 | 41600 | 41650 | 41600 | 151 |
| 454 | 20250109 | 120200 | 3052187300 | 41650 | 41650 | 41650 | 41600 | 43 |
| 455 | 20250109 | 120100 | 3050397950 | 41650 | 41650 | 41650 | 41600 | 252 |
| 456 | 20250109 | 120000 | 3039913350 | 41600 | 41600 | 41650 | 41600 | 87 |
| 457 | 20250109 | 115900 | 3036292600 | 41600 | 41650 | 41650 | 41600 | 144 |
| 458 | 20250109 | 115800 | 3030300300 | 41600 | 41600 | 41650 | 41600 | 178 |
| 459 | 20250109 | 115700 | 3022893300 | 41600 | 41650 | 41650 | 41600 | 198 |
| 460 | 20250109 | 115600 | 3014650100 | 41600 | 41550 | 41600 | 41550 | 524 |
| 461 | 20250109 | 115500 | 2992856950 | 41550 | 41550 | 41600 | 41550 | 72 |
| 462 | 20250109 | 115400 | 2989864950 | 41550 | 41550 | 41600 | 41550 | 213 |
| 463 | 20250109 | 115300 | 2981013250 | 41600 | 41600 | 41600 | 41550 | 175 |
| 464 | 20250109 | 115200 | 2973738000 | 41600 | 41550 | 41600 | 41550 | 157 |
| 465 | 20250109 | 115100 | 2967213300 | 41600 | 41550 | 41600 | 41550 | 140 |
| 466 | 20250109 | 115000 | 2961394800 | 41550 | 41600 | 41600 | 41550 | 137 |
| 467 | 20250109 | 114900 | 2955702250 | 41550 | 41550 | 41600 | 41550 | 304 |
| 468 | 20250109 | 114800 | 2943069700 | 41550 | 41600 | 41600 | 41550 | 272 |
| 469 | 20250109 | 114700 | 2931758600 | 41600 | 41600 | 41650 | 41600 | 370 |
| 470 | 20250109 | 114600 | 2916365100 | 41650 | 41600 | 41650 | 41600 | 143 |
| 471 | 20250109 | 114500 | 2910414900 | 41650 | 41600 | 41650 | 41600 | 76 |
| 472 | 20250109 | 114400 | 2907253100 | 41650 | 41600 | 41650 | 41600 | 225 |
| 473 | 20250109 | 114300 | 2897891700 | 41600 | 41600 | 41650 | 41600 | 131 |
| 474 | 20250109 | 114200 | 2892441850 | 41600 | 41600 | 41650 | 41600 | 51 |
| 475 | 20250109 | 114100 | 2890318450 | 41600 | 41600 | 41650 | 41600 | 285 |
| 476 | 20250109 | 114000 | 2878462350 | 41550 | 41600 | 41600 | 41550 | 183 |
| 477 | 20250109 | 113900 | 2870853850 | 41600 | 41550 | 41600 | 41550 | 422 |
| 478 | 20250109 | 113800 | 2853304400 | 41600 | 41550 | 41600 | 41550 | 95 |
| 479 | 20250109 | 113700 | 2849356400 | 41550 | 41500 | 41600 | 41500 | 293 |
| 480 | 20250109 | 113600 | 2837181350 | 41500 | 41550 | 41550 | 41500 | 125 |
| 481 | 20250109 | 113500 | 2831992400 | 41500 | 41550 | 41550 | 41500 | 137 |
| 482 | 20250109 | 113400 | 2826304550 | 41500 | 41500 | 41550 | 41500 | 89 |
| 483 | 20250109 | 113300 | 2822609700 | 41500 | 41550 | 41550 | 41500 | 453 |
| 484 | 20250109 | 113200 | 2803808450 | 41600 | 41550 | 41600 | 41550 | 190 |
| 485 | 20250109 | 113100 | 2795912650 | 41600 | 41550 | 41600 | 41550 | 135 |
| 486 | 20250109 | 113000 | 2790300800 | 41600 | 41550 | 41600 | 41550 | 225 |
| 487 | 20250109 | 112900 | 2780950700 | 41600 | 41550 | 41600 | 41550 | 43 |
| 488 | 20250109 | 112800 | 2779162550 | 41550 | 41550 | 41600 | 41550 | 100 |
| 489 | 20250109 | 112700 | 2775007350 | 41550 | 41550 | 41600 | 41550 | 414 |
| 490 | 20250109 | 112600 | 2757799950 | 41550 | 41550 | 41600 | 41550 | 230 |
| 491 | 20250109 | 112500 | 2748243250 | 41550 | 41600 | 41650 | 41550 | 801 |
| 492 | 20250109 | 112400 | 2714924850 | 41650 | 41600 | 41650 | 41600 | 235 |
| 493 | 20250109 | 112300 | 2705147350 | 41600 | 41650 | 41700 | 41600 | 657 |
| 494 | 20250109 | 112200 | 2677790200 | 41700 | 41650 | 41700 | 41650 | 281 |
| 495 | 20250109 | 112100 | 2666085150 | 41650 | 41650 | 41700 | 41650 | 92 |
| 496 | 20250109 | 112000 | 2662253250 | 41650 | 41700 | 41700 | 41650 | 36 |
| 497 | 20250109 | 111900 | 2660752550 | 41700 | 41750 | 41750 | 41650 | 291 |
| 498 | 20250109 | 111800 | 2648620200 | 41700 | 41700 | 41750 | 41700 | 29 |
| 499 | 20250109 | 111700 | 2647410800 | 41750 | 41700 | 41750 | 41650 | 96 |
| 500 | 20250109 | 111600 | 2643410000 | 41700 | 41650 | 41750 | 41650 | 344 |
| 501 | 20250109 | 111500 | 2629070600 | 41650 | 41700 | 41700 | 41650 | 187 |
| 502 | 20250109 | 111400 | 2621277050 | 41700 | 41650 | 41700 | 41650 | 89 |
| 503 | 20250109 | 111300 | 2617567400 | 41700 | 41700 | 41700 | 41650 | 156 |
| 504 | 20250109 | 111200 | 2611068650 | 41650 | 41650 | 41700 | 41650 | 273 |
| 505 | 20250109 | 111100 | 2599694400 | 41650 | 41700 | 41700 | 41650 | 96 |
| 506 | 20250109 | 111000 | 2595695800 | 41650 | 41700 | 41700 | 41650 | 139 |
| 507 | 20250109 | 110900 | 2589905100 | 41650 | 41700 | 41700 | 41650 | 115 |
| 508 | 20250109 | 110800 | 2585114150 | 41650 | 41750 | 41750 | 41650 | 93 |
| 509 | 20250109 | 110700 | 2581239300 | 41700 | 41700 | 41750 | 41700 | 101 |
| 510 | 20250109 | 110600 | 2577027550 | 41700 | 41750 | 41750 | 41650 | 566 |
| 511 | 20250109 | 110500 | 2553426150 | 41700 | 41700 | 41750 | 41650 | 699 |
| 512 | 20250109 | 110400 | 2524275100 | 41750 | 41700 | 41750 | 41700 | 818 |
| 513 | 20250109 | 110300 | 2490133900 | 41700 | 41700 | 41750 | 41650 | 378 |
| 514 | 20250109 | 110200 | 2474372150 | 41700 | 41650 | 41700 | 41650 | 300 |
| 515 | 20250109 | 110100 | 2461873100 | 41700 | 41650 | 41700 | 41650 | 83 |
| 516 | 20250109 | 110000 | 2458414450 | 41700 | 41650 | 41700 | 41650 | 135 |
| 517 | 20250109 | 105900 | 2452790100 | 41650 | 41700 | 41700 | 41650 | 131 |
| 518 | 20250109 | 105800 | 2447332800 | 41650 | 41650 | 41700 | 41650 | 184 |
| 519 | 20250109 | 105700 | 2439667700 | 41700 | 41650 | 41700 | 41650 | 116 |
| 520 | 20250109 | 105600 | 2434834150 | 41650 | 41650 | 41700 | 41650 | 192 |
| 521 | 20250109 | 105500 | 2426836700 | 41700 | 41650 | 41700 | 41650 | 248 |
| 522 | 20250109 | 105400 | 2416503450 | 41650 | 41700 | 41700 | 41650 | 15 |
| 523 | 20250109 | 105300 | 2415878450 | 41700 | 41650 | 41700 | 41650 | 154 |
| 524 | 20250109 | 105200 | 2409462850 | 41650 | 41700 | 41700 | 41650 | 52 |
| 525 | 20250109 | 105100 | 2407295750 | 41700 | 41650 | 41700 | 41650 | 221 |
| 526 | 20250109 | 105000 | 2398089550 | 41650 | 41550 | 41700 | 41550 | 882 |
| 527 | 20250109 | 104900 | 2361373100 | 41600 | 41550 | 41650 | 41550 | 96 |
| 528 | 20250109 | 104800 | 2357380450 | 41550 | 41550 | 41600 | 41550 | 244 |
| 529 | 20250109 | 104700 | 2347238500 | 41550 | 41550 | 41600 | 41500 | 131 |
| 530 | 20250109 | 104600 | 2341795850 | 41500 | 41550 | 41550 | 41500 | 141 |
| 531 | 20250109 | 104500 | 2335942000 | 41550 | 41500 | 41550 | 41500 | 217 |
| 532 | 20250109 | 104400 | 2326929550 | 41500 | 41550 | 41600 | 41500 | 139 |
| 533 | 20250109 | 104300 | 2321156200 | 41500 | 41500 | 41600 | 41500 | 359 |
| 534 | 20250109 | 104200 | 2306254250 | 41550 | 41550 | 41550 | 41500 | 167 |
| 535 | 20250109 | 104100 | 2299322100 | 41550 | 41450 | 41550 | 41450 | 253 |
| 536 | 20250109 | 104000 | 2288822200 | 41500 | 41500 | 41550 | 41450 | 200 |
| 537 | 20250109 | 103900 | 2280526250 | 41500 | 41550 | 41550 | 41500 | 174 |
| 538 | 20250109 | 103800 | 2273304650 | 41500 | 41500 | 41550 | 41500 | 109 |
| 539 | 20250109 | 103700 | 2268779900 | 41500 | 41500 | 41550 | 41500 | 118 |
| 540 | 20250109 | 103600 | 2263882750 | 41500 | 41500 | 41550 | 41500 | 194 |
| 541 | 20250109 | 103500 | 2255830300 | 41500 | 41550 | 41550 | 41500 | 80 |
| 542 | 20250109 | 103400 | 2252507600 | 41500 | 41500 | 41550 | 41500 | 122 |
| 543 | 20250109 | 103300 | 2247444450 | 41500 | 41500 | 41550 | 41500 | 175 |
| 544 | 20250109 | 103200 | 2240180650 | 41550 | 41500 | 41550 | 41500 | 139 |
| 545 | 20250109 | 103100 | 2234411100 | 41500 | 41550 | 41550 | 41450 | 720 |
| 546 | 20250109 | 103000 | 2204560750 | 41600 | 41500 | 41600 | 41450 | 1185 |
| 547 | 20250109 | 102900 | 2155384400 | 41550 | 41550 | 41550 | 41500 | 71 |
| 548 | 20250109 | 102800 | 2152436450 | 41500 | 41550 | 41550 | 41500 | 979 |
| 549 | 20250109 | 102700 | 2111769900 | 41550 | 41600 | 41600 | 41550 | 128 |
| 550 | 20250109 | 102600 | 2106451050 | 41600 | 41550 | 41600 | 41550 | 82 |
| 551 | 20250109 | 102500 | 2103041600 | 41550 | 41600 | 41600 | 41550 | 201 |
| 552 | 20250109 | 102400 | 2094686350 | 41600 | 41600 | 41600 | 41550 | 208 |
| 553 | 20250109 | 102300 | 2086035000 | 41600 | 41600 | 41650 | 41550 | 1086 |
| 554 | 20250109 | 102200 | 2040860150 | 41600 | 41600 | 41600 | 41550 | 395 |
| 555 | 20250109 | 102100 | 2024434200 | 41600 | 41550 | 41600 | 41550 | 83 |
| 556 | 20250109 | 102000 | 2020983950 | 41550 | 41550 | 41550 | 41500 | 206 |
| 557 | 20250109 | 101900 | 2012427850 | 41500 | 41550 | 41550 | 41500 | 163 |
| 558 | 20250109 | 101800 | 2005660850 | 41550 | 41550 | 41550 | 41500 | 82 |
| 559 | 20250109 | 101700 | 2002256100 | 41500 | 41550 | 41550 | 41500 | 189 |
| 560 | 20250109 | 101600 | 1994407650 | 41500 | 41500 | 41550 | 41500 | 195 |
| 561 | 20250109 | 101500 | 1986313450 | 41500 | 41550 | 41550 | 41500 | 153 |
| 562 | 20250109 | 101400 | 1979963600 | 41550 | 41500 | 41550 | 41450 | 554 |
| 563 | 20250109 | 101300 | 1956977450 | 41500 | 41450 | 41500 | 41450 | 199 |
| 564 | 20250109 | 101200 | 1948723150 | 41500 | 41450 | 41500 | 41450 | 161 |
| 565 | 20250109 | 101100 | 1942048300 | 41450 | 41450 | 41500 | 41400 | 173 |
| 566 | 20250109 | 101000 | 1934877250 | 41450 | 41450 | 41500 | 41400 | 295 |
| 567 | 20250109 | 100900 | 1922658600 | 41400 | 41450 | 41500 | 41400 | 206 |
| 568 | 20250109 | 100800 | 1914121500 | 41400 | 41450 | 41450 | 41400 | 329 |
| 569 | 20250109 | 100700 | 1900490850 | 41450 | 41500 | 41500 | 41400 | 376 |
| 570 | 20250109 | 100600 | 1884912700 | 41500 | 41400 | 41500 | 41400 | 2753 |
| 571 | 20250109 | 100500 | 1770711950 | 41400 | 41350 | 41400 | 41350 | 136 |
| 572 | 20250109 | 100400 | 1765085850 | 41400 | 41350 | 41400 | 41350 | 144 |
| 573 | 20250109 | 100300 | 1759129100 | 41350 | 41350 | 41400 | 41350 | 175 |
| 574 | 20250109 | 100200 | 1751892600 | 41350 | 41300 | 41400 | 41300 | 449 |
| 575 | 20250109 | 100100 | 1733330950 | 41350 | 41350 | 41400 | 41300 | 223 |
| 576 | 20250109 | 100000 | 1724114000 | 41300 | 41350 | 41400 | 41300 | 346 |
| 577 | 20250109 | 095900 | 1709814250 | 41400 | 41400 | 41450 | 41400 | 273 |
| 578 | 20250109 | 095800 | 1698510700 | 41400 | 41400 | 41450 | 41400 | 62 |
| 579 | 20250109 | 095700 | 1695943650 | 41400 | 41450 | 41450 | 41350 | 170 |
| 580 | 20250109 | 095600 | 1688907050 | 41450 | 41450 | 41450 | 41400 | 136 |
| 581 | 20250109 | 095500 | 1683273900 | 41400 | 41450 | 41450 | 41400 | 108 |
| 582 | 20250109 | 095400 | 1678801650 | 41400 | 41400 | 41400 | 41350 | 235 |
| 583 | 20250109 | 095300 | 1669073800 | 41450 | 41450 | 41500 | 41450 | 140 |
| 584 | 20250109 | 095200 | 1663269550 | 41450 | 41450 | 41450 | 41400 | 170 |
| 585 | 20250109 | 095100 | 1656225000 | 41450 | 41400 | 41450 | 41400 | 220 |
| 586 | 20250109 | 095000 | 1647114500 | 41450 | 41450 | 41450 | 41400 | 70 |
| 587 | 20250109 | 094900 | 1644213550 | 41450 | 41400 | 41450 | 41400 | 80 |
| 588 | 20250109 | 094800 | 1640899250 | 41400 | 41500 | 41500 | 41400 | 247 |
| 589 | 20250109 | 094700 | 1630662550 | 41450 | 41450 | 41500 | 41450 | 109 |
| 590 | 20250109 | 094600 | 1626142050 | 41450 | 41500 | 41500 | 41400 | 185 |
| 591 | 20250109 | 094500 | 1618479100 | 41500 | 41400 | 41500 | 41400 | 1100 |
| 592 | 20250109 | 094400 | 1572886350 | 41400 | 41350 | 41400 | 41350 | 133 |
| 593 | 20250109 | 094300 | 1567381150 | 41400 | 41350 | 41400 | 41350 | 254 |
| 594 | 20250109 | 094200 | 1556874350 | 41400 | 41350 | 41400 | 41350 | 126 |
| 595 | 20250109 | 094100 | 1551660150 | 41350 | 41400 | 41450 | 41350 | 471 |
| 596 | 20250109 | 094000 | 1532164200 | 41350 | 41400 | 41400 | 41350 | 257 |
| 597 | 20250109 | 093900 | 1521535700 | 41400 | 41350 | 41400 | 41300 | 328 |
| 598 | 20250109 | 093800 | 1507984050 | 41350 | 41400 | 41400 | 41300 | 1136 |
| 599 | 20250109 | 093700 | 1461049700 | 41350 | 41450 | 41450 | 41350 | 626 |
| 600 | 20250109 | 093600 | 1435121900 | 41450 | 41400 | 41450 | 41400 | 390 |
| 601 | 20250109 | 093500 | 1418973850 | 41400 | 41500 | 41500 | 41400 | 112 |
| 602 | 20250109 | 093400 | 1414330700 | 41450 | 41550 | 41550 | 41400 | 734 |
| 603 | 20250109 | 093300 | 1383899050 | 41500 | 41550 | 41550 | 41500 | 268 |
| 604 | 20250109 | 093200 | 1372768550 | 41550 | 41550 | 41600 | 41500 | 492 |
| 605 | 20250109 | 093100 | 1352347900 | 41550 | 41500 | 41600 | 41500 | 177 |
| 606 | 20250109 | 093000 | 1344996950 | 41500 | 41550 | 41550 | 41500 | 177 |
| 607 | 20250109 | 092900 | 1337644850 | 41500 | 41500 | 41550 | 41500 | 96 |
| 608 | 20250109 | 092800 | 1333660600 | 41500 | 41550 | 41600 | 41500 | 501 |
| 609 | 20250109 | 092700 | 1312859300 | 41500 | 41500 | 41550 | 41500 | 131 |
| 610 | 20250109 | 092600 | 1307419300 | 41500 | 41500 | 41550 | 41450 | 181 |
| 611 | 20250109 | 092500 | 1299909100 | 41500 | 41500 | 41500 | 41450 | 2315 |
| 612 | 20250109 | 092400 | 1203852500 | 41500 | 41450 | 41500 | 41450 | 435 |
| 613 | 20250109 | 092300 | 1185818300 | 41450 | 41450 | 41450 | 41400 | 904 |
| 614 | 20250109 | 092200 | 1148373700 | 41450 | 41450 | 41450 | 41400 | 282 |
| 615 | 20250109 | 092100 | 1136685300 | 41450 | 41400 | 41450 | 41350 | 302 |
| 616 | 20250109 | 092000 | 1124179900 | 41400 | 41350 | 41400 | 41350 | 201 |
| 617 | 20250109 | 091900 | 1115861900 | 41400 | 41450 | 41450 | 41350 | 350 |
| 618 | 20250109 | 091800 | 1101379850 | 41450 | 41300 | 41550 | 41250 | 1574 |
| 619 | 20250109 | 091700 | 1036207000 | 41250 | 41350 | 41350 | 41250 | 732 |
| 620 | 20250109 | 091600 | 1005971850 | 41300 | 41300 | 41350 | 41250 | 638 |
| 621 | 20250109 | 091500 | 979619900 | 41300 | 41300 | 41400 | 41300 | 358 |
| 622 | 20250109 | 091400 | 964822000 | 41350 | 41500 | 41500 | 41300 | 288 |
| 623 | 20250109 | 091300 | 952901250 | 41550 | 41400 | 41550 | 41250 | 1195 |
| 624 | 20250109 | 091200 | 903370750 | 41400 | 41350 | 41400 | 41250 | 847 |
| 625 | 20250109 | 091100 | 868386750 | 41350 | 41400 | 41400 | 41350 | 372 |
| 626 | 20250109 | 091000 | 852996300 | 41400 | 41450 | 41450 | 41300 | 595 |
| 627 | 20250109 | 090900 | 828359950 | 41350 | 41350 | 41450 | 41250 | 1275 |
| 628 | 20250109 | 090800 | 775675900 | 41350 | 41400 | 41400 | 41350 | 1052 |
| 629 | 20250109 | 090700 | 732151600 | 41350 | 41450 | 41500 | 41350 | 1111 |
| 630 | 20250109 | 090600 | 686143850 | 41500 | 41550 | 41600 | 41450 | 341 |
| 631 | 20250109 | 090500 | 671996350 | 41450 | 41500 | 41550 | 41450 | 242 |
| 632 | 20250109 | 090400 | 661963350 | 41450 | 41550 | 41600 | 41450 | 772 |
| 633 | 20250109 | 090300 | 629918550 | 41550 | 41600 | 41600 | 41500 | 382 |
| 634 | 20250109 | 090200 | 614044500 | 41550 | 41750 | 41750 | 41450 | 5271 |
| 635 | 20250109 | 090100 | 395066150 | 41800 | 42050 | 42050 | 41750 | 2647 |
| 636 | 20250109 | 090000 | 284201050 | 42050 | 42050 | 42100 | 41850 | 6763 |