31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 184700 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 13977 |
| 3 | 20250102 | 184600 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 4 | 20250102 | 184500 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 5 | 20250102 | 184400 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 6 | 20250102 | 184300 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 7 | 20250102 | 184200 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 8 | 20250102 | 184100 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 9 | 20250102 | 184000 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 10 | 20250102 | 183900 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 11 | 20250102 | 183800 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 12 | 20250102 | 183700 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 13 | 20250102 | 183600 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 14 | 20250102 | 183500 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 15 | 20250102 | 183400 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 16 | 20250102 | 183300 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 17 | 20250102 | 183200 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 18 | 20250102 | 183100 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 19 | 20250102 | 183000 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 20 | 20250102 | 182900 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 21 | 20250102 | 182800 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 22 | 20250102 | 182700 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 23 | 20250102 | 182600 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 24 | 20250102 | 182500 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 25 | 20250102 | 182400 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 26 | 20250102 | 182300 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 27 | 20250102 | 182200 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 28 | 20250102 | 182100 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 29 | 20250102 | 182000 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 30 | 20250102 | 181900 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 31 | 20250102 | 181800 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 32 | 20250102 | 181700 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 13977 |
| 33 | 20250102 | 181600 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 34 | 20250102 | 181500 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 35 | 20250102 | 181400 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 36 | 20250102 | 181300 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 37 | 20250102 | 181200 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 38 | 20250102 | 181100 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 39 | 20250102 | 181000 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 40 | 20250102 | 180900 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 41 | 20250102 | 180800 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 42 | 20250102 | 180700 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 43 | 20250102 | 180600 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 44 | 20250102 | 180500 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 45 | 20250102 | 180400 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 46 | 20250102 | 180300 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 47 | 20250102 | 180200 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 48 | 20250102 | 180100 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 49 | 20250102 | 180000 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 50 | 20250102 | 175900 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 51 | 20250102 | 175800 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 52 | 20250102 | 175700 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 53 | 20250102 | 175600 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 54 | 20250102 | 175500 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 55 | 20250102 | 175400 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 56 | 20250102 | 175300 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 57 | 20250102 | 175200 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 58 | 20250102 | 175100 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 59 | 20250102 | 175000 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 60 | 20250102 | 174900 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 61 | 20250102 | 174800 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 62 | 20250102 | 174700 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 13977 |
| 63 | 20250102 | 174600 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 64 | 20250102 | 174500 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 65 | 20250102 | 174400 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 66 | 20250102 | 174300 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 67 | 20250102 | 174200 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 68 | 20250102 | 174100 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 69 | 20250102 | 174000 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 70 | 20250102 | 173900 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 71 | 20250102 | 173800 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 72 | 20250102 | 173700 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 73 | 20250102 | 173600 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 74 | 20250102 | 173500 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 75 | 20250102 | 173400 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 76 | 20250102 | 173300 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 77 | 20250102 | 173200 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 78 | 20250102 | 173100 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 79 | 20250102 | 173000 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 80 | 20250102 | 172900 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 81 | 20250102 | 172800 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 82 | 20250102 | 172700 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 83 | 20250102 | 172600 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 84 | 20250102 | 172500 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 85 | 20250102 | 172400 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 86 | 20250102 | 172300 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 87 | 20250102 | 172200 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 88 | 20250102 | 172100 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 89 | 20250102 | 172000 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 90 | 20250102 | 171900 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 91 | 20250102 | 171800 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 92 | 20250102 | 171700 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 13977 |
| 93 | 20250102 | 171600 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 94 | 20250102 | 171500 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 95 | 20250102 | 171400 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 96 | 20250102 | 171300 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 97 | 20250102 | 171200 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 98 | 20250102 | 171100 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 99 | 20250102 | 171000 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 100 | 20250102 | 170900 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 101 | 20250102 | 170800 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 102 | 20250102 | 170700 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 103 | 20250102 | 170600 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 104 | 20250102 | 170500 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 105 | 20250102 | 170400 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 106 | 20250102 | 170300 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 107 | 20250102 | 170200 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 108 | 20250102 | 170100 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 109 | 20250102 | 170000 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 110 | 20250102 | 165900 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 111 | 20250102 | 165800 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 112 | 20250102 | 165700 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 113 | 20250102 | 165600 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 114 | 20250102 | 165500 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 115 | 20250102 | 165400 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 116 | 20250102 | 165300 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 117 | 20250102 | 165200 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 118 | 20250102 | 165100 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 119 | 20250102 | 165000 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 120 | 20250102 | 164900 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 121 | 20250102 | 164800 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 122 | 20250102 | 164700 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 13977 |
| 123 | 20250102 | 164600 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 124 | 20250102 | 164500 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 125 | 20250102 | 164400 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 126 | 20250102 | 164300 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 127 | 20250102 | 164200 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 128 | 20250102 | 164100 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 129 | 20250102 | 164000 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 130 | 20250102 | 163900 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 131 | 20250102 | 163800 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 132 | 20250102 | 163700 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 133 | 20250102 | 163600 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 134 | 20250102 | 163500 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 135 | 20250102 | 163400 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 136 | 20250102 | 163300 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 137 | 20250102 | 163200 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 138 | 20250102 | 163100 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 139 | 20250102 | 163000 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 140 | 20250102 | 162900 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 141 | 20250102 | 162800 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 142 | 20250102 | 162700 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 143 | 20250102 | 162600 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 144 | 20250102 | 162500 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 145 | 20250102 | 162400 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 146 | 20250102 | 162300 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 147 | 20250102 | 162200 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 148 | 20250102 | 162100 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 149 | 20250102 | 162000 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 150 | 20250102 | 161900 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 151 | 20250102 | 161800 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 152 | 20250102 | 161700 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 13977 |
| 153 | 20250102 | 161600 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 154 | 20250102 | 161500 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 155 | 20250102 | 161400 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 156 | 20250102 | 161300 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 157 | 20250102 | 161200 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 158 | 20250102 | 161100 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 159 | 20250102 | 161000 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 160 | 20250102 | 160900 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 161 | 20250102 | 160800 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 162 | 20250102 | 160700 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 163 | 20250102 | 160600 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 164 | 20250102 | 160500 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 165 | 20250102 | 160400 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 166 | 20250102 | 160300 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 167 | 20250102 | 160200 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 168 | 20250102 | 160100 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 169 | 20250102 | 160000 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 170 | 20250102 | 155900 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 171 | 20250102 | 155800 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 172 | 20250102 | 155700 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 173 | 20250102 | 155600 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 174 | 20250102 | 155500 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 175 | 20250102 | 155400 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 176 | 20250102 | 155300 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 177 | 20250102 | 155200 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 178 | 20250102 | 155100 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 179 | 20250102 | 155000 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 180 | 20250102 | 154900 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 181 | 20250102 | 154800 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 182 | 20250102 | 154700 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 13977 |
| 183 | 20250102 | 154600 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 184 | 20250102 | 154500 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 185 | 20250102 | 154400 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 186 | 20250102 | 154300 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 187 | 20250102 | 154200 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 188 | 20250102 | 154100 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 189 | 20250102 | 154000 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 190 | 20250102 | 153900 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 191 | 20250102 | 153800 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 192 | 20250102 | 153700 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 193 | 20250102 | 153600 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 194 | 20250102 | 153500 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 195 | 20250102 | 153400 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 196 | 20250102 | 153300 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 197 | 20250102 | 153200 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 198 | 20250102 | 153100 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 199 | 20250102 | 153000 | 76889117500 | 239500 | 239500 | 239500 | 239500 | 13977 |
| 200 | 20250102 | 152900 | 73541626000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 201 | 20250102 | 152800 | 73541626000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 202 | 20250102 | 152700 | 73541626000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 203 | 20250102 | 152600 | 73541626000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 204 | 20250102 | 152500 | 73541626000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 205 | 20250102 | 152400 | 73541626000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 206 | 20250102 | 152300 | 73541626000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 207 | 20250102 | 152200 | 73541626000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 208 | 20250102 | 152100 | 73541626000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 209 | 20250102 | 152000 | 73541626000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 210 | 20250102 | 151900 | 73541626000 | 239500 | 240000 | 240000 | 239500 | 921 |
| 211 | 20250102 | 151800 | 73320627500 | 240000 | 239500 | 240000 | 239500 | 767 |
| 212 | 20250102 | 151700 | 73136821500 | 240000 | 240000 | 240000 | 239500 | 1621 |
| 213 | 20250102 | 151600 | 72748571000 | 239500 | 239500 | 240000 | 239500 | 699 |
| 214 | 20250102 | 151500 | 72581118000 | 240000 | 240000 | 240000 | 239500 | 585 |
| 215 | 20250102 | 151400 | 72440937500 | 239500 | 240000 | 240000 | 239500 | 657 |
| 216 | 20250102 | 151300 | 72283548500 | 240000 | 239500 | 240000 | 239500 | 579 |
| 217 | 20250102 | 151200 | 72144827000 | 239500 | 239500 | 240000 | 239500 | 853 |
| 218 | 20250102 | 151100 | 71940329000 | 240000 | 239500 | 240000 | 239500 | 572 |
| 219 | 20250102 | 151000 | 71803226000 | 239500 | 239500 | 240000 | 239500 | 449 |
| 220 | 20250102 | 150900 | 71695655000 | 239500 | 240000 | 240500 | 239500 | 1109 |
| 221 | 20250102 | 150800 | 71429600000 | 240000 | 240000 | 240500 | 240000 | 738 |
| 222 | 20250102 | 150700 | 71252450000 | 240500 | 240000 | 240500 | 240000 | 453 |
| 223 | 20250102 | 150600 | 71143690000 | 240000 | 240000 | 240500 | 239500 | 2146 |
| 224 | 20250102 | 150500 | 70628643500 | 240500 | 240000 | 240500 | 240000 | 595 |
| 225 | 20250102 | 150400 | 70485829000 | 240500 | 240500 | 240500 | 240000 | 485 |
| 226 | 20250102 | 150300 | 70369300000 | 240500 | 240000 | 240500 | 240000 | 288 |
| 227 | 20250102 | 150200 | 70300121500 | 240000 | 240000 | 240500 | 240000 | 493 |
| 228 | 20250102 | 150100 | 70181709500 | 240000 | 240000 | 240500 | 240000 | 328 |
| 229 | 20250102 | 150000 | 70102915500 | 240000 | 240000 | 240500 | 240000 | 330 |
| 230 | 20250102 | 145900 | 70023667000 | 240000 | 240000 | 240500 | 240000 | 623 |
| 231 | 20250102 | 145800 | 69873964500 | 240500 | 240000 | 240500 | 240000 | 249 |
| 232 | 20250102 | 145700 | 69814174000 | 240500 | 240000 | 240500 | 240000 | 400 |
| 233 | 20250102 | 145600 | 69718144500 | 240000 | 240500 | 240500 | 240000 | 577 |
| 234 | 20250102 | 145500 | 69579484500 | 240500 | 240000 | 240500 | 240000 | 356 |
| 235 | 20250102 | 145400 | 69494011500 | 240000 | 240500 | 241000 | 240000 | 593 |
| 236 | 20250102 | 145300 | 69351471500 | 240500 | 240500 | 241000 | 240500 | 881 |
| 237 | 20250102 | 145200 | 69139544000 | 240500 | 240500 | 241000 | 240500 | 540 |
| 238 | 20250102 | 145100 | 69009608000 | 240500 | 240500 | 241000 | 240500 | 2194 |
| 239 | 20250102 | 145000 | 68480954500 | 241000 | 240500 | 241000 | 240000 | 1233 |
| 240 | 20250102 | 144900 | 68184412500 | 241000 | 240500 | 241000 | 240500 | 297 |
| 241 | 20250102 | 144800 | 68112972000 | 240500 | 240500 | 241000 | 240500 | 275 |
| 242 | 20250102 | 144700 | 68046826000 | 240500 | 240000 | 241000 | 240000 | 327 |
| 243 | 20250102 | 144600 | 67968212500 | 240000 | 240500 | 241000 | 240000 | 908 |
| 244 | 20250102 | 144500 | 67749986000 | 241000 | 240000 | 241000 | 240000 | 1785 |
| 245 | 20250102 | 144400 | 67320778500 | 240000 | 240000 | 240500 | 240000 | 315 |
| 246 | 20250102 | 144300 | 67245169000 | 240500 | 240000 | 240500 | 240000 | 686 |
| 247 | 20250102 | 144200 | 67080515000 | 240000 | 240000 | 240500 | 240000 | 489 |
| 248 | 20250102 | 144100 | 66963134000 | 240500 | 240500 | 240500 | 240000 | 1256 |
| 249 | 20250102 | 144000 | 66661618000 | 240500 | 240000 | 240500 | 240000 | 399 |
| 250 | 20250102 | 143900 | 66565829500 | 240000 | 240000 | 240500 | 240000 | 947 |
| 251 | 20250102 | 143800 | 66338539500 | 240000 | 240000 | 240500 | 240000 | 1046 |
| 252 | 20250102 | 143700 | 66087295000 | 240000 | 240000 | 241000 | 240000 | 1746 |
| 253 | 20250102 | 143600 | 65667420000 | 240500 | 240500 | 240500 | 240000 | 1323 |
| 254 | 20250102 | 143500 | 65349374500 | 240500 | 240500 | 240500 | 240000 | 299 |
| 255 | 20250102 | 143400 | 65277593500 | 240500 | 240000 | 240500 | 240000 | 299 |
| 256 | 20250102 | 143300 | 65205813500 | 240000 | 240000 | 240500 | 240000 | 234 |
| 257 | 20250102 | 143200 | 65149634000 | 240000 | 240500 | 240500 | 240000 | 460 |
| 258 | 20250102 | 143100 | 65039173500 | 240500 | 240000 | 240500 | 239500 | 1236 |
| 259 | 20250102 | 143000 | 64742589000 | 240000 | 239500 | 240000 | 239500 | 1894 |
| 260 | 20250102 | 142900 | 64288189000 | 240000 | 239500 | 240000 | 239500 | 337 |
| 261 | 20250102 | 142800 | 64207436000 | 239500 | 239500 | 240000 | 239500 | 364 |
| 262 | 20250102 | 142700 | 64120223000 | 240000 | 239500 | 240000 | 239500 | 497 |
| 263 | 20250102 | 142600 | 64001173500 | 239500 | 239500 | 240000 | 239500 | 354 |
| 264 | 20250102 | 142500 | 63916376500 | 239500 | 239500 | 240000 | 239500 | 495 |
| 265 | 20250102 | 142400 | 63797810000 | 239500 | 240000 | 240000 | 239500 | 325 |
| 266 | 20250102 | 142300 | 63719933000 | 240000 | 239500 | 240000 | 239000 | 396 |
| 267 | 20250102 | 142200 | 63625080000 | 239500 | 239000 | 239500 | 239000 | 348 |
| 268 | 20250102 | 142100 | 63541843000 | 239500 | 239000 | 239500 | 239000 | 454 |
| 269 | 20250102 | 142000 | 63433190000 | 239000 | 239000 | 239500 | 239000 | 352 |
| 270 | 20250102 | 141900 | 63348997500 | 239500 | 239000 | 239500 | 239000 | 261 |
| 271 | 20250102 | 141800 | 63286558000 | 239000 | 239500 | 239500 | 239000 | 287 |
| 272 | 20250102 | 141700 | 63217937000 | 239500 | 239000 | 240000 | 239000 | 1519 |
| 273 | 20250102 | 141600 | 62854163500 | 239000 | 239000 | 239500 | 238500 | 1631 |
| 274 | 20250102 | 141500 | 62464376000 | 238500 | 239000 | 239000 | 238500 | 205 |
| 275 | 20250102 | 141400 | 62415460000 | 238500 | 238500 | 239000 | 238500 | 403 |
| 276 | 20250102 | 141300 | 62319318000 | 238500 | 238500 | 239000 | 238500 | 304 |
| 277 | 20250102 | 141200 | 62246796000 | 238500 | 239000 | 239000 | 238500 | 701 |
| 278 | 20250102 | 141100 | 62079537500 | 238500 | 238500 | 239000 | 238500 | 374 |
| 279 | 20250102 | 141000 | 61990273000 | 238500 | 238500 | 239000 | 238500 | 207 |
| 280 | 20250102 | 140900 | 61940890500 | 238500 | 238500 | 239000 | 238500 | 539 |
| 281 | 20250102 | 140800 | 61812209000 | 238500 | 239000 | 239000 | 238500 | 239 |
| 282 | 20250102 | 140700 | 61755188000 | 238500 | 239000 | 239000 | 238500 | 162 |
| 283 | 20250102 | 140600 | 61716530000 | 239000 | 238000 | 239000 | 238000 | 550 |
| 284 | 20250102 | 140500 | 61585350500 | 238500 | 238500 | 238500 | 238000 | 494 |
| 285 | 20250102 | 140400 | 61467610000 | 238500 | 238000 | 238500 | 238000 | 558 |
| 286 | 20250102 | 140300 | 61334669500 | 238500 | 238000 | 238500 | 238000 | 252 |
| 287 | 20250102 | 140200 | 61274666500 | 238500 | 238000 | 238500 | 238000 | 268 |
| 288 | 20250102 | 140100 | 61210837000 | 238500 | 238500 | 238500 | 238000 | 208 |
| 289 | 20250102 | 140000 | 61161297500 | 238000 | 238500 | 239000 | 238000 | 2487 |
| 290 | 20250102 | 135900 | 60568145000 | 238500 | 238500 | 239000 | 238500 | 248 |
| 291 | 20250102 | 135800 | 60508983000 | 238500 | 238500 | 239000 | 238500 | 400 |
| 292 | 20250102 | 135700 | 60413541000 | 238500 | 238500 | 239000 | 238500 | 263 |
| 293 | 20250102 | 135600 | 60350809000 | 238500 | 239000 | 239000 | 238500 | 278 |
| 294 | 20250102 | 135500 | 60284500500 | 239000 | 239000 | 239000 | 238500 | 272 |
| 295 | 20250102 | 135400 | 60219625500 | 238500 | 238500 | 239000 | 238500 | 242 |
| 296 | 20250102 | 135300 | 60161905000 | 238500 | 238500 | 239000 | 238500 | 353 |
| 297 | 20250102 | 135200 | 60077697500 | 238500 | 239000 | 239000 | 238500 | 705 |
| 298 | 20250102 | 135100 | 59909342500 | 239000 | 238500 | 239000 | 238500 | 267 |
| 299 | 20250102 | 135000 | 59845656000 | 238500 | 238500 | 239000 | 238500 | 503 |
| 300 | 20250102 | 134900 | 59725681500 | 238500 | 238500 | 239000 | 238500 | 274 |
| 301 | 20250102 | 134800 | 59660323000 | 238500 | 239000 | 239000 | 238500 | 164 |
| 302 | 20250102 | 134700 | 59621203000 | 238500 | 238500 | 239000 | 238500 | 215 |
| 303 | 20250102 | 134600 | 59569893500 | 238500 | 238500 | 239000 | 238500 | 348 |
| 304 | 20250102 | 134500 | 59486854000 | 239000 | 238500 | 239000 | 238500 | 127 |
| 305 | 20250102 | 134400 | 59456557000 | 238500 | 239000 | 239000 | 238500 | 200 |
| 306 | 20250102 | 134300 | 59408844500 | 238500 | 238000 | 239000 | 238000 | 487 |
| 307 | 20250102 | 134200 | 59292694000 | 238000 | 238000 | 239000 | 238000 | 653 |
| 308 | 20250102 | 134100 | 59137014000 | 238500 | 238500 | 238500 | 238000 | 1110 |
| 309 | 20250102 | 134000 | 58872750000 | 238000 | 238500 | 238500 | 238000 | 359 |
| 310 | 20250102 | 133900 | 58787216000 | 238500 | 238000 | 238500 | 238000 | 220 |
| 311 | 20250102 | 133800 | 58734832000 | 238000 | 238500 | 238500 | 238000 | 593 |
| 312 | 20250102 | 133700 | 58593476500 | 238000 | 238500 | 239000 | 238000 | 422 |
| 313 | 20250102 | 133600 | 58492884000 | 238500 | 238000 | 238500 | 238000 | 698 |
| 314 | 20250102 | 133500 | 58326484000 | 238500 | 238500 | 238500 | 238000 | 771 |
| 315 | 20250102 | 133400 | 58142694000 | 238500 | 238500 | 238500 | 238000 | 313 |
| 316 | 20250102 | 133300 | 58068154000 | 238500 | 238000 | 238500 | 238000 | 652 |
| 317 | 20250102 | 133200 | 57912916500 | 238000 | 238500 | 239000 | 238000 | 2469 |
| 318 | 20250102 | 133100 | 57324886000 | 238500 | 238500 | 239000 | 238000 | 312 |
| 319 | 20250102 | 133000 | 57250469500 | 238500 | 238000 | 239000 | 238000 | 457 |
| 320 | 20250102 | 132900 | 57141511000 | 238500 | 238500 | 239000 | 238000 | 290 |
| 321 | 20250102 | 132800 | 57072413500 | 238500 | 238500 | 238500 | 238000 | 1676 |
| 322 | 20250102 | 132700 | 56672782500 | 238000 | 238500 | 238500 | 238000 | 815 |
| 323 | 20250102 | 132600 | 56478566500 | 238500 | 238500 | 239000 | 238000 | 540 |
| 324 | 20250102 | 132500 | 56349828500 | 239000 | 238500 | 239000 | 238000 | 702 |
| 325 | 20250102 | 132400 | 56182412000 | 238000 | 238000 | 238500 | 238000 | 1064 |
| 326 | 20250102 | 132300 | 55928802000 | 238500 | 238000 | 238500 | 238000 | 812 |
| 327 | 20250102 | 132200 | 55735414500 | 238000 | 239000 | 239000 | 238000 | 2640 |
| 328 | 20250102 | 132100 | 55105769500 | 238500 | 238500 | 239000 | 238500 | 773 |
| 329 | 20250102 | 132000 | 54921378000 | 238500 | 238500 | 239000 | 238500 | 4322 |
| 330 | 20250102 | 131900 | 53890568000 | 238500 | 239000 | 239000 | 238500 | 442 |
| 331 | 20250102 | 131800 | 53785123000 | 238500 | 238500 | 239000 | 238500 | 303 |
| 332 | 20250102 | 131700 | 53712768500 | 239000 | 238500 | 239000 | 238500 | 571 |
| 333 | 20250102 | 131600 | 53576517500 | 238500 | 238500 | 239000 | 238500 | 628 |
| 334 | 20250102 | 131500 | 53426647000 | 239000 | 239000 | 239000 | 238500 | 169 |
| 335 | 20250102 | 131400 | 53386333500 | 239000 | 239000 | 239000 | 238500 | 877 |
| 336 | 20250102 | 131300 | 53177136500 | 239000 | 238500 | 239000 | 238500 | 377 |
| 337 | 20250102 | 131200 | 53087106500 | 238500 | 239000 | 239500 | 238500 | 4162 |
| 338 | 20250102 | 131100 | 52092459500 | 239000 | 239500 | 239500 | 239000 | 210 |
| 339 | 20250102 | 131000 | 52042251000 | 239000 | 239500 | 239500 | 239000 | 268 |
| 340 | 20250102 | 130900 | 51978179000 | 239000 | 239500 | 239500 | 239000 | 216 |
| 341 | 20250102 | 130800 | 51926547000 | 239000 | 239000 | 239500 | 239000 | 248 |
| 342 | 20250102 | 130700 | 51867256000 | 239000 | 239000 | 239500 | 239000 | 255 |
| 343 | 20250102 | 130600 | 51806297000 | 239500 | 239000 | 239500 | 239000 | 209 |
| 344 | 20250102 | 130500 | 51756314000 | 239000 | 239500 | 239500 | 239000 | 147 |
| 345 | 20250102 | 130400 | 51721166000 | 239000 | 239000 | 239500 | 239000 | 421 |
| 346 | 20250102 | 130300 | 51620453000 | 239000 | 239000 | 239500 | 239000 | 343 |
| 347 | 20250102 | 130200 | 51538430500 | 239000 | 239500 | 239500 | 239000 | 304 |
| 348 | 20250102 | 130100 | 51465750000 | 239500 | 239000 | 239500 | 239000 | 332 |
| 349 | 20250102 | 130000 | 51386358500 | 239000 | 239500 | 239500 | 239000 | 432 |
| 350 | 20250102 | 125900 | 51283099500 | 239000 | 239000 | 239500 | 239000 | 234 |
| 351 | 20250102 | 125800 | 51227151000 | 239000 | 239500 | 239500 | 239000 | 181 |
| 352 | 20250102 | 125700 | 51183857500 | 239000 | 239000 | 239500 | 239000 | 374 |
| 353 | 20250102 | 125600 | 51094448000 | 239000 | 239500 | 239500 | 239000 | 265 |
| 354 | 20250102 | 125500 | 51031087000 | 239000 | 239500 | 239500 | 239000 | 222 |
| 355 | 20250102 | 125400 | 50978003500 | 239500 | 239500 | 239500 | 239000 | 106 |
| 356 | 20250102 | 125300 | 50952656000 | 239000 | 239000 | 239500 | 239000 | 359 |
| 357 | 20250102 | 125200 | 50866849500 | 239500 | 239000 | 239500 | 239000 | 428 |
| 358 | 20250102 | 125100 | 50764514500 | 239000 | 239500 | 239500 | 239000 | 409 |
| 359 | 20250102 | 125000 | 50666727500 | 239500 | 239500 | 239500 | 239000 | 188 |
| 360 | 20250102 | 124900 | 50621782000 | 239000 | 239500 | 239500 | 239000 | 268 |
| 361 | 20250102 | 124800 | 50557670000 | 239000 | 239500 | 239500 | 239000 | 247 |
| 362 | 20250102 | 124700 | 50498626500 | 239000 | 239000 | 239500 | 239000 | 295 |
| 363 | 20250102 | 124600 | 50428080000 | 239500 | 239500 | 239500 | 239000 | 1099 |
| 364 | 20250102 | 124500 | 50165283500 | 239500 | 239000 | 239500 | 239000 | 426 |
| 365 | 20250102 | 124400 | 50063292500 | 239500 | 239000 | 239500 | 239000 | 332 |
| 366 | 20250102 | 124300 | 49983873000 | 239000 | 239000 | 239500 | 239000 | 184 |
| 367 | 20250102 | 124200 | 49939858500 | 239500 | 239500 | 239500 | 239000 | 286 |
| 368 | 20250102 | 124100 | 49871483000 | 239000 | 239000 | 239500 | 239000 | 334 |
| 369 | 20250102 | 124000 | 49791574000 | 239000 | 239500 | 240000 | 239000 | 291 |
| 370 | 20250102 | 123900 | 49721902000 | 239500 | 239000 | 239500 | 239000 | 449 |
| 371 | 20250102 | 123800 | 49614396500 | 239500 | 239500 | 239500 | 239000 | 105 |
| 372 | 20250102 | 123700 | 49589267000 | 239500 | 239500 | 239500 | 239000 | 207 |
| 373 | 20250102 | 123600 | 49539755500 | 239000 | 239500 | 240000 | 239000 | 1139 |
| 374 | 20250102 | 123500 | 49267008500 | 239500 | 239500 | 240000 | 239500 | 673 |
| 375 | 20250102 | 123400 | 49105820500 | 239500 | 239500 | 240000 | 239500 | 942 |
| 376 | 20250102 | 123300 | 48880168500 | 239500 | 239500 | 240000 | 239500 | 140 |
| 377 | 20250102 | 123200 | 48846617000 | 239500 | 240000 | 240000 | 239500 | 210 |
| 378 | 20250102 | 123100 | 48796267500 | 240000 | 240000 | 240000 | 239500 | 187 |
| 379 | 20250102 | 123000 | 48751439000 | 239500 | 240000 | 240000 | 239500 | 281 |
| 380 | 20250102 | 122900 | 48684065000 | 240000 | 240000 | 240000 | 239500 | 232 |
| 381 | 20250102 | 122800 | 48628464500 | 239500 | 239500 | 240000 | 239500 | 258 |
| 382 | 20250102 | 122700 | 48566650500 | 239500 | 240000 | 240000 | 239500 | 190 |
| 383 | 20250102 | 122600 | 48521132000 | 239500 | 239500 | 240000 | 239500 | 1187 |
| 384 | 20250102 | 122500 | 48236832500 | 240000 | 239500 | 240000 | 239500 | 177 |
| 385 | 20250102 | 122400 | 48194415500 | 239500 | 240000 | 240000 | 239500 | 114 |
| 386 | 20250102 | 122300 | 48167109000 | 239500 | 239500 | 240000 | 239500 | 143 |
| 387 | 20250102 | 122200 | 48132848500 | 240000 | 240000 | 240000 | 239500 | 106 |
| 388 | 20250102 | 122100 | 48107427000 | 239500 | 239500 | 240000 | 239500 | 151 |
| 389 | 20250102 | 122000 | 48071241500 | 239500 | 240000 | 240000 | 239500 | 150 |
| 390 | 20250102 | 121900 | 48035280000 | 240000 | 239500 | 240000 | 239500 | 142 |
| 391 | 20250102 | 121800 | 48001222500 | 240000 | 239500 | 240000 | 239500 | 309 |
| 392 | 20250102 | 121700 | 47927208000 | 239500 | 240000 | 240000 | 239500 | 319 |
| 393 | 20250102 | 121600 | 47850725000 | 240000 | 240000 | 240000 | 239500 | 138 |
| 394 | 20250102 | 121500 | 47817639500 | 239500 | 240000 | 240000 | 239500 | 165 |
| 395 | 20250102 | 121400 | 47778090000 | 240000 | 240000 | 240000 | 239500 | 67 |
| 396 | 20250102 | 121300 | 47762033000 | 239500 | 239500 | 240000 | 239500 | 241 |
| 397 | 20250102 | 121200 | 47704250000 | 239500 | 240000 | 240000 | 239500 | 121 |
| 398 | 20250102 | 121100 | 47675238500 | 240000 | 240000 | 240000 | 239500 | 144 |
| 399 | 20250102 | 121000 | 47640706000 | 240000 | 240000 | 240000 | 239500 | 313 |
| 400 | 20250102 | 120900 | 47565706000 | 240000 | 240000 | 240000 | 239500 | 688 |
| 401 | 20250102 | 120800 | 47400899000 | 239500 | 239500 | 240000 | 239500 | 105 |
| 402 | 20250102 | 120700 | 47375748000 | 240000 | 239500 | 240000 | 239500 | 178 |
| 403 | 20250102 | 120600 | 47333078500 | 240000 | 240000 | 240500 | 239500 | 1928 |
| 404 | 20250102 | 120500 | 46870339000 | 240000 | 240500 | 240500 | 240000 | 278 |
| 405 | 20250102 | 120400 | 46803550500 | 240000 | 240500 | 240500 | 240000 | 128 |
| 406 | 20250102 | 120300 | 46772822000 | 240500 | 240500 | 240500 | 240000 | 164 |
| 407 | 20250102 | 120200 | 46733420000 | 240500 | 240500 | 241000 | 240500 | 306 |
| 408 | 20250102 | 120100 | 46659825000 | 240500 | 240500 | 241000 | 240500 | 254 |
| 409 | 20250102 | 120000 | 46598735500 | 240500 | 240000 | 241000 | 240000 | 229 |
| 410 | 20250102 | 115900 | 46543665000 | 240000 | 241000 | 241000 | 240000 | 294 |
| 411 | 20250102 | 115800 | 46472992000 | 240500 | 241000 | 241000 | 240000 | 188 |
| 412 | 20250102 | 115700 | 46427778000 | 241000 | 240000 | 241000 | 240000 | 285 |
| 413 | 20250102 | 115600 | 46359263500 | 240000 | 240500 | 240500 | 240000 | 146 |
| 414 | 20250102 | 115500 | 46324203500 | 240500 | 240500 | 241000 | 240000 | 1625 |
| 415 | 20250102 | 115400 | 45933414000 | 240500 | 240500 | 241000 | 240500 | 357 |
| 416 | 20250102 | 115300 | 45847527500 | 240500 | 240500 | 241000 | 240500 | 628 |
| 417 | 20250102 | 115200 | 45696235500 | 241000 | 240500 | 241000 | 240500 | 189 |
| 418 | 20250102 | 115100 | 45650706000 | 240500 | 241000 | 241000 | 240500 | 147 |
| 419 | 20250102 | 115000 | 45615347500 | 241000 | 240500 | 241000 | 240500 | 120 |
| 420 | 20250102 | 114900 | 45586465000 | 240500 | 240500 | 241000 | 240500 | 121 |
| 421 | 20250102 | 114800 | 45557363500 | 241000 | 240500 | 241000 | 240500 | 168 |
| 422 | 20250102 | 114700 | 45516950000 | 240500 | 240500 | 241000 | 240000 | 576 |
| 423 | 20250102 | 114600 | 45378378500 | 240000 | 240000 | 240500 | 240000 | 108 |
| 424 | 20250102 | 114500 | 45352445500 | 240000 | 240000 | 240500 | 240000 | 652 |
| 425 | 20250102 | 114400 | 45195737500 | 240500 | 240000 | 240500 | 240000 | 126 |
| 426 | 20250102 | 114300 | 45165462000 | 240000 | 240000 | 240500 | 240000 | 146 |
| 427 | 20250102 | 114200 | 45130397000 | 240000 | 240500 | 240500 | 240000 | 238 |
| 428 | 20250102 | 114100 | 45073185500 | 240500 | 240500 | 241000 | 240000 | 447 |
| 429 | 20250102 | 114000 | 44965690000 | 241000 | 240000 | 241000 | 240000 | 194 |
| 430 | 20250102 | 113900 | 44919059500 | 240500 | 240500 | 241000 | 240000 | 584 |
| 431 | 20250102 | 113800 | 44778614000 | 241000 | 240500 | 241000 | 240500 | 216 |
| 432 | 20250102 | 113700 | 44726661000 | 240500 | 240000 | 241000 | 240000 | 409 |
| 433 | 20250102 | 113600 | 44628342000 | 240000 | 240000 | 241000 | 240000 | 200 |
| 434 | 20250102 | 113500 | 44580248000 | 240000 | 240000 | 240500 | 240000 | 307 |
| 435 | 20250102 | 113400 | 44506464000 | 240000 | 240500 | 240500 | 240000 | 143 |
| 436 | 20250102 | 113300 | 44472118000 | 240000 | 240000 | 240500 | 240000 | 348 |
| 437 | 20250102 | 113200 | 44388581000 | 239500 | 239500 | 240000 | 239500 | 205 |
| 438 | 20250102 | 113100 | 44339412000 | 239500 | 240000 | 240000 | 239500 | 332 |
| 439 | 20250102 | 113000 | 44259817500 | 240000 | 239500 | 240000 | 239500 | 271 |
| 440 | 20250102 | 112900 | 44194845500 | 240000 | 239000 | 240000 | 239000 | 674 |
| 441 | 20250102 | 112800 | 44033491000 | 239500 | 239000 | 239500 | 239000 | 436 |
| 442 | 20250102 | 112700 | 43929148500 | 239500 | 239000 | 239500 | 239000 | 1089 |
| 443 | 20250102 | 112600 | 43668715000 | 239000 | 239000 | 239500 | 239000 | 181 |
| 444 | 20250102 | 112500 | 43625436500 | 239000 | 239000 | 239500 | 239000 | 1114 |
| 445 | 20250102 | 112400 | 43359030500 | 239500 | 239000 | 239500 | 239000 | 383 |
| 446 | 20250102 | 112300 | 43267402000 | 239500 | 239500 | 239500 | 239000 | 392 |
| 447 | 20250102 | 112200 | 43173607000 | 239500 | 239000 | 239500 | 239000 | 1067 |
| 448 | 20250102 | 112100 | 42918567500 | 239000 | 239500 | 239500 | 239000 | 525 |
| 449 | 20250102 | 112000 | 42792963500 | 239000 | 239500 | 239500 | 239000 | 796 |
| 450 | 20250102 | 111900 | 42602437500 | 239500 | 239000 | 239500 | 239000 | 1260 |
| 451 | 20250102 | 111800 | 42300774500 | 239000 | 239000 | 239500 | 239000 | 251 |
| 452 | 20250102 | 111700 | 42240752000 | 239000 | 239500 | 240000 | 239000 | 3584 |
| 453 | 20250102 | 111600 | 41382430500 | 240000 | 240000 | 240000 | 239500 | 416 |
| 454 | 20250102 | 111500 | 41282785000 | 239500 | 239500 | 240000 | 239500 | 287 |
| 455 | 20250102 | 111400 | 41214004500 | 240000 | 239500 | 240000 | 239500 | 437 |
| 456 | 20250102 | 111300 | 41109315500 | 240000 | 240000 | 240000 | 239500 | 774 |
| 457 | 20250102 | 111200 | 40923883500 | 239500 | 240000 | 240000 | 239500 | 841 |
| 458 | 20250102 | 111100 | 40722120500 | 239500 | 239500 | 240000 | 239500 | 530 |
| 459 | 20250102 | 111000 | 40595099500 | 239500 | 239500 | 240000 | 239500 | 226 |
| 460 | 20250102 | 110900 | 40540915500 | 239500 | 240000 | 240000 | 239500 | 320 |
| 461 | 20250102 | 110800 | 40464197000 | 239500 | 239500 | 240000 | 239500 | 329 |
| 462 | 20250102 | 110700 | 40385281000 | 240000 | 239500 | 240000 | 239500 | 816 |
| 463 | 20250102 | 110600 | 40189570500 | 240000 | 239500 | 240000 | 239500 | 166 |
| 464 | 20250102 | 110500 | 40149775500 | 239500 | 239500 | 240000 | 239500 | 422 |
| 465 | 20250102 | 110400 | 40048606000 | 239500 | 240000 | 240000 | 239500 | 352 |
| 466 | 20250102 | 110300 | 39964298000 | 239500 | 240000 | 240000 | 239500 | 258 |
| 467 | 20250102 | 110200 | 39902474000 | 240000 | 239500 | 240000 | 239500 | 672 |
| 468 | 20250102 | 110100 | 39741314500 | 239500 | 239000 | 240000 | 239000 | 1137 |
| 469 | 20250102 | 110000 | 39468932500 | 239500 | 239500 | 239500 | 239000 | 253 |
| 470 | 20250102 | 105900 | 39408409000 | 239500 | 239500 | 239500 | 239000 | 438 |
| 471 | 20250102 | 105800 | 39303647500 | 239000 | 239000 | 239500 | 239000 | 281 |
| 472 | 20250102 | 105700 | 39236434000 | 239000 | 239000 | 239500 | 239000 | 562 |
| 473 | 20250102 | 105600 | 39102055500 | 238500 | 239000 | 239500 | 238500 | 1418 |
| 474 | 20250102 | 105500 | 38763223000 | 239000 | 239500 | 239500 | 238500 | 2887 |
| 475 | 20250102 | 105400 | 38073029000 | 239500 | 239500 | 239500 | 239000 | 458 |
| 476 | 20250102 | 105300 | 37963451000 | 239500 | 239500 | 239500 | 239000 | 1857 |
| 477 | 20250102 | 105200 | 37518763000 | 239000 | 239000 | 239500 | 239000 | 938 |
| 478 | 20250102 | 105100 | 37294194000 | 239000 | 238500 | 239500 | 238500 | 1055 |
| 479 | 20250102 | 105000 | 37042129500 | 238500 | 239000 | 239500 | 238500 | 1481 |
| 480 | 20250102 | 104900 | 36688381500 | 238500 | 238500 | 239000 | 238000 | 2586 |
| 481 | 20250102 | 104800 | 36071879000 | 239000 | 238000 | 239000 | 238000 | 2133 |
| 482 | 20250102 | 104700 | 35563176000 | 238000 | 238500 | 238500 | 238000 | 1942 |
| 483 | 20250102 | 104600 | 35100174500 | 238500 | 238500 | 239000 | 238000 | 2930 |
| 484 | 20250102 | 104500 | 34401576500 | 239000 | 239500 | 239500 | 238500 | 6233 |
| 485 | 20250102 | 104400 | 32912117500 | 240000 | 240000 | 240000 | 239000 | 4727 |
| 486 | 20250102 | 104300 | 31780249500 | 240000 | 240000 | 240500 | 239500 | 906 |
| 487 | 20250102 | 104200 | 31562827500 | 240000 | 239500 | 240000 | 239500 | 3254 |
| 488 | 20250102 | 104100 | 30783015500 | 240000 | 239500 | 240000 | 239000 | 1543 |
| 489 | 20250102 | 104000 | 30413300500 | 239000 | 240000 | 240000 | 239000 | 2598 |
| 490 | 20250102 | 103900 | 29791308000 | 240000 | 240500 | 240500 | 239500 | 10494 |
| 491 | 20250102 | 103800 | 27273112500 | 240500 | 241000 | 241000 | 240500 | 2337 |
| 492 | 20250102 | 103700 | 26710987500 | 241000 | 240500 | 241000 | 240500 | 466 |
| 493 | 20250102 | 103600 | 26598795500 | 241000 | 240500 | 241000 | 240000 | 442 |
| 494 | 20250102 | 103500 | 26492490500 | 240500 | 240500 | 241000 | 240000 | 3641 |
| 495 | 20250102 | 103400 | 25616964500 | 241000 | 241000 | 241000 | 240500 | 3753 |
| 496 | 20250102 | 103300 | 24714082000 | 241000 | 241000 | 241500 | 240500 | 568 |
| 497 | 20250102 | 103200 | 24577251500 | 241000 | 241000 | 241500 | 240500 | 3748 |
| 498 | 20250102 | 103100 | 23674031000 | 241000 | 241000 | 241500 | 240500 | 1036 |
| 499 | 20250102 | 103000 | 23424361500 | 241000 | 242000 | 242000 | 240500 | 8274 |
| 500 | 20250102 | 102900 | 21428408500 | 242000 | 242000 | 242500 | 241500 | 947 |
| 501 | 20250102 | 102800 | 21199228500 | 242000 | 242000 | 242000 | 241500 | 996 |
| 502 | 20250102 | 102700 | 20958216500 | 242000 | 242500 | 242500 | 241500 | 1950 |
| 503 | 20250102 | 102600 | 20486367000 | 242500 | 242500 | 242500 | 242000 | 928 |
| 504 | 20250102 | 102500 | 20261429500 | 242500 | 242000 | 242500 | 242000 | 986 |
| 505 | 20250102 | 102400 | 20022351500 | 242500 | 242000 | 242500 | 241500 | 2327 |
| 506 | 20250102 | 102300 | 19459670500 | 241500 | 241500 | 242000 | 241500 | 178 |
| 507 | 20250102 | 102200 | 19416674000 | 241500 | 241500 | 242000 | 241000 | 2032 |
| 508 | 20250102 | 102100 | 18925965500 | 241500 | 242000 | 242000 | 241000 | 1605 |
| 509 | 20250102 | 102000 | 18538362500 | 242000 | 242500 | 242500 | 241500 | 3020 |
| 510 | 20250102 | 101900 | 17807478000 | 242500 | 242500 | 242500 | 242000 | 3497 |
| 511 | 20250102 | 101800 | 16960013500 | 242000 | 243000 | 243000 | 242000 | 2925 |
| 512 | 20250102 | 101700 | 16250821500 | 243000 | 242500 | 243000 | 242000 | 1179 |
| 513 | 20250102 | 101600 | 15964893000 | 242500 | 242500 | 243000 | 242000 | 1237 |
| 514 | 20250102 | 101500 | 15664943000 | 242000 | 241500 | 242500 | 241000 | 1340 |
| 515 | 20250102 | 101400 | 15341101000 | 241500 | 241500 | 242000 | 241000 | 3345 |
| 516 | 20250102 | 101300 | 14533569000 | 241500 | 241000 | 241500 | 240500 | 2478 |
| 517 | 20250102 | 101200 | 13936517500 | 241000 | 241000 | 241000 | 240500 | 2510 |
| 518 | 20250102 | 101100 | 13332099000 | 240500 | 241000 | 241000 | 240500 | 4194 |
| 519 | 20250102 | 101000 | 12322390000 | 240500 | 240500 | 241500 | 240000 | 6022 |
| 520 | 20250102 | 100900 | 10871679500 | 240500 | 241000 | 241000 | 240000 | 4402 |
| 521 | 20250102 | 100800 | 9812739500 | 241000 | 242500 | 242500 | 240500 | 6980 |
| 522 | 20250102 | 100700 | 8127752000 | 242000 | 243000 | 243000 | 242000 | 3526 |
| 523 | 20250102 | 100600 | 7272803500 | 243000 | 243500 | 244000 | 242500 | 3175 |
| 524 | 20250102 | 100500 | 6500475500 | 243500 | 243500 | 244000 | 243000 | 2465 |
| 525 | 20250102 | 100400 | 5900189500 | 243500 | 244000 | 244500 | 243000 | 3793 |
| 526 | 20250102 | 100300 | 4976119000 | 244500 | 245000 | 245000 | 244000 | 1403 |
| 527 | 20250102 | 100200 | 4632981500 | 245000 | 245500 | 245500 | 243000 | 8063 |
| 528 | 20250102 | 100100 | 2659516000 | 245500 | 247000 | 247500 | 245000 | 3062 |
| 529 | 20250102 | 100000 | 1905636000 | 247500 | 247500 | 250000 | 246000 | 7533 |