31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 185600 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 10773 |
| 3 | 20250102 | 185500 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 4 | 20250102 | 185400 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 5 | 20250102 | 185300 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 6 | 20250102 | 185200 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 7 | 20250102 | 185100 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 8 | 20250102 | 185000 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 9 | 20250102 | 184900 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 10 | 20250102 | 184800 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 11 | 20250102 | 184700 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 12 | 20250102 | 184600 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 13 | 20250102 | 184500 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 14 | 20250102 | 184400 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 15 | 20250102 | 184300 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 16 | 20250102 | 184200 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 17 | 20250102 | 184100 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 18 | 20250102 | 184000 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 19 | 20250102 | 183900 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 20 | 20250102 | 183800 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 21 | 20250102 | 183700 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 22 | 20250102 | 183600 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 23 | 20250102 | 183500 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 24 | 20250102 | 183400 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 25 | 20250102 | 183300 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 26 | 20250102 | 183200 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 27 | 20250102 | 183100 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 28 | 20250102 | 183000 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 29 | 20250102 | 182900 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 30 | 20250102 | 182800 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 31 | 20250102 | 182700 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 32 | 20250102 | 182600 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 10773 |
| 33 | 20250102 | 182500 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 34 | 20250102 | 182400 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 35 | 20250102 | 182300 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 36 | 20250102 | 182200 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 37 | 20250102 | 182100 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 38 | 20250102 | 182000 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 39 | 20250102 | 181900 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 40 | 20250102 | 181800 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 41 | 20250102 | 181700 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 42 | 20250102 | 181600 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 43 | 20250102 | 181500 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 44 | 20250102 | 181400 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 45 | 20250102 | 181300 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 46 | 20250102 | 181200 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 47 | 20250102 | 181100 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 48 | 20250102 | 181000 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 49 | 20250102 | 180900 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 50 | 20250102 | 180800 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 51 | 20250102 | 180700 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 52 | 20250102 | 180600 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 53 | 20250102 | 180500 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 54 | 20250102 | 180400 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 55 | 20250102 | 180300 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 56 | 20250102 | 180200 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 57 | 20250102 | 180100 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 58 | 20250102 | 180000 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 59 | 20250102 | 175900 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 60 | 20250102 | 175800 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 61 | 20250102 | 175700 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 62 | 20250102 | 175600 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 10773 |
| 63 | 20250102 | 175500 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 64 | 20250102 | 175400 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 65 | 20250102 | 175300 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 66 | 20250102 | 175200 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 67 | 20250102 | 175100 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 68 | 20250102 | 175000 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 69 | 20250102 | 174900 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 70 | 20250102 | 174800 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 71 | 20250102 | 174700 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 72 | 20250102 | 174600 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 73 | 20250102 | 174500 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 74 | 20250102 | 174400 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 75 | 20250102 | 174300 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 76 | 20250102 | 174200 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 77 | 20250102 | 174100 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 78 | 20250102 | 174000 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 79 | 20250102 | 173900 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 80 | 20250102 | 173800 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 81 | 20250102 | 173700 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 82 | 20250102 | 173600 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 83 | 20250102 | 173500 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 84 | 20250102 | 173400 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 85 | 20250102 | 173300 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 86 | 20250102 | 173200 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 87 | 20250102 | 173100 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 88 | 20250102 | 173000 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 89 | 20250102 | 172900 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 90 | 20250102 | 172800 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 91 | 20250102 | 172700 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 92 | 20250102 | 172600 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 10773 |
| 93 | 20250102 | 172500 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 94 | 20250102 | 172400 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 95 | 20250102 | 172300 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 96 | 20250102 | 172200 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 97 | 20250102 | 172100 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 98 | 20250102 | 172000 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 99 | 20250102 | 171900 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 100 | 20250102 | 171800 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 101 | 20250102 | 171700 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 102 | 20250102 | 171600 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 103 | 20250102 | 171500 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 104 | 20250102 | 171400 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 105 | 20250102 | 171300 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 106 | 20250102 | 171200 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 107 | 20250102 | 171100 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 108 | 20250102 | 171000 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 109 | 20250102 | 170900 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 110 | 20250102 | 170800 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 111 | 20250102 | 170700 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 112 | 20250102 | 170600 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 113 | 20250102 | 170500 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 114 | 20250102 | 170400 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 115 | 20250102 | 170300 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 116 | 20250102 | 170200 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 117 | 20250102 | 170100 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 118 | 20250102 | 170000 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 119 | 20250102 | 165900 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 120 | 20250102 | 165800 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 121 | 20250102 | 165700 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 122 | 20250102 | 165600 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 10773 |
| 123 | 20250102 | 165500 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 124 | 20250102 | 165400 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 125 | 20250102 | 165300 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 126 | 20250102 | 165200 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 127 | 20250102 | 165100 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 128 | 20250102 | 165000 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 129 | 20250102 | 164900 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 130 | 20250102 | 164800 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 131 | 20250102 | 164700 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 132 | 20250102 | 164600 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 133 | 20250102 | 164500 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 134 | 20250102 | 164400 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 135 | 20250102 | 164300 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 136 | 20250102 | 164200 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 137 | 20250102 | 164100 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 138 | 20250102 | 164000 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 139 | 20250102 | 163900 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 140 | 20250102 | 163800 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 141 | 20250102 | 163700 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 142 | 20250102 | 163600 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 143 | 20250102 | 163500 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 144 | 20250102 | 163400 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 145 | 20250102 | 163300 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 146 | 20250102 | 163200 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 147 | 20250102 | 163100 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 148 | 20250102 | 163000 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 149 | 20250102 | 162900 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 150 | 20250102 | 162800 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 151 | 20250102 | 162700 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 152 | 20250102 | 162600 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 10773 |
| 153 | 20250102 | 162500 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 154 | 20250102 | 162400 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 155 | 20250102 | 162300 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 156 | 20250102 | 162200 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 157 | 20250102 | 162100 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 158 | 20250102 | 162000 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 159 | 20250102 | 161900 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 160 | 20250102 | 161800 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 161 | 20250102 | 161700 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 162 | 20250102 | 161600 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 163 | 20250102 | 161500 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 164 | 20250102 | 161400 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 165 | 20250102 | 161300 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 166 | 20250102 | 161200 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 167 | 20250102 | 161100 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 168 | 20250102 | 161000 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 169 | 20250102 | 160900 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 170 | 20250102 | 160800 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 171 | 20250102 | 160700 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 172 | 20250102 | 160600 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 173 | 20250102 | 160500 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 174 | 20250102 | 160400 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 175 | 20250102 | 160300 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 176 | 20250102 | 160200 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 177 | 20250102 | 160100 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 178 | 20250102 | 160000 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 179 | 20250102 | 155900 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 180 | 20250102 | 155800 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 181 | 20250102 | 155700 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 182 | 20250102 | 155600 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 10773 |
| 183 | 20250102 | 155500 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 184 | 20250102 | 155400 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 185 | 20250102 | 155300 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 186 | 20250102 | 155200 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 187 | 20250102 | 155100 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 188 | 20250102 | 155000 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 189 | 20250102 | 154900 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 190 | 20250102 | 154800 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 191 | 20250102 | 154700 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 192 | 20250102 | 154600 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 193 | 20250102 | 154500 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 194 | 20250102 | 154400 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 195 | 20250102 | 154300 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 196 | 20250102 | 154200 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 197 | 20250102 | 154100 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 198 | 20250102 | 154000 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 199 | 20250102 | 153900 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 200 | 20250102 | 153800 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 201 | 20250102 | 153700 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 202 | 20250102 | 153600 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 203 | 20250102 | 153500 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 204 | 20250102 | 153400 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 205 | 20250102 | 153300 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 206 | 20250102 | 153200 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 207 | 20250102 | 153100 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 208 | 20250102 | 153000 | 63672563000 | 249000 | 249000 | 249000 | 249000 | 10773 |
| 209 | 20250102 | 152900 | 60990086000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 210 | 20250102 | 152800 | 60990086000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 211 | 20250102 | 152700 | 60990086000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 212 | 20250102 | 152600 | 60990086000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 213 | 20250102 | 152500 | 60990086000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 214 | 20250102 | 152400 | 60990086000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 215 | 20250102 | 152300 | 60990086000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 216 | 20250102 | 152200 | 60990086000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 217 | 20250102 | 152100 | 60990086000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 218 | 20250102 | 152000 | 60990086000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 219 | 20250102 | 151900 | 60990086000 | 249500 | 250000 | 250000 | 248500 | 548 |
| 220 | 20250102 | 151800 | 60853490000 | 250000 | 249000 | 250000 | 249000 | 487 |
| 221 | 20250102 | 151700 | 60731929500 | 249000 | 249000 | 249500 | 248500 | 273 |
| 222 | 20250102 | 151600 | 60663867000 | 249500 | 249500 | 249500 | 248500 | 454 |
| 223 | 20250102 | 151500 | 60550716500 | 249000 | 249500 | 249500 | 249000 | 465 |
| 224 | 20250102 | 151400 | 60434798500 | 249000 | 249000 | 250000 | 248500 | 308 |
| 225 | 20250102 | 151300 | 60358014500 | 249500 | 249000 | 249500 | 248500 | 354 |
| 226 | 20250102 | 151200 | 60269787500 | 249000 | 249000 | 249500 | 248500 | 191 |
| 227 | 20250102 | 151100 | 60222236000 | 249000 | 249000 | 250000 | 248500 | 819 |
| 228 | 20250102 | 151000 | 60018263500 | 250000 | 249000 | 250000 | 248500 | 2196 |
| 229 | 20250102 | 150900 | 59471219000 | 249500 | 249000 | 249500 | 249000 | 433 |
| 230 | 20250102 | 150800 | 59363281500 | 249000 | 249500 | 249500 | 249000 | 497 |
| 231 | 20250102 | 150700 | 59239334000 | 249500 | 250000 | 250500 | 249000 | 1625 |
| 232 | 20250102 | 150600 | 58833506000 | 250500 | 250000 | 251000 | 250000 | 465 |
| 233 | 20250102 | 150500 | 58717112500 | 250500 | 250500 | 251000 | 250000 | 415 |
| 234 | 20250102 | 150400 | 58613212000 | 250500 | 250500 | 251000 | 250000 | 343 |
| 235 | 20250102 | 150300 | 58527317000 | 250000 | 250500 | 250500 | 250000 | 367 |
| 236 | 20250102 | 150200 | 58435420500 | 250500 | 251000 | 251000 | 250000 | 290 |
| 237 | 20250102 | 150100 | 58362816000 | 251000 | 250500 | 251000 | 250500 | 447 |
| 238 | 20250102 | 150000 | 58250703500 | 250500 | 251000 | 251000 | 250000 | 285 |
| 239 | 20250102 | 145900 | 58179218000 | 251000 | 250500 | 251000 | 250000 | 551 |
| 240 | 20250102 | 145800 | 58041150000 | 251000 | 250500 | 251000 | 250000 | 450 |
| 241 | 20250102 | 145700 | 57928406500 | 251000 | 251000 | 251000 | 250000 | 503 |
| 242 | 20250102 | 145600 | 57802358500 | 251000 | 250500 | 251000 | 250000 | 801 |
| 243 | 20250102 | 145500 | 57601434500 | 250500 | 250500 | 251000 | 250000 | 1400 |
| 244 | 20250102 | 145400 | 57250564000 | 251000 | 250500 | 251000 | 250500 | 488 |
| 245 | 20250102 | 145300 | 57128117000 | 250500 | 250500 | 251500 | 250500 | 456 |
| 246 | 20250102 | 145200 | 57013680000 | 251000 | 251500 | 251500 | 250500 | 895 |
| 247 | 20250102 | 145100 | 56788999500 | 251500 | 251500 | 251500 | 251000 | 585 |
| 248 | 20250102 | 145000 | 56641945000 | 251500 | 250500 | 251500 | 250500 | 784 |
| 249 | 20250102 | 144900 | 56445161500 | 251000 | 250500 | 251000 | 250500 | 625 |
| 250 | 20250102 | 144800 | 56288337000 | 250500 | 251000 | 251000 | 250500 | 485 |
| 251 | 20250102 | 144700 | 56166643000 | 250500 | 251000 | 251000 | 250500 | 1041 |
| 252 | 20250102 | 144600 | 55905418500 | 251000 | 250500 | 251000 | 250500 | 661 |
| 253 | 20250102 | 144500 | 55739560500 | 251000 | 250500 | 251000 | 250500 | 612 |
| 254 | 20250102 | 144400 | 55586054500 | 250500 | 251000 | 251000 | 250500 | 415 |
| 255 | 20250102 | 144300 | 55481941500 | 251000 | 251000 | 251000 | 250500 | 506 |
| 256 | 20250102 | 144200 | 55354983500 | 251000 | 250000 | 251000 | 250000 | 562 |
| 257 | 20250102 | 144100 | 55214133500 | 250000 | 250500 | 251000 | 250000 | 463 |
| 258 | 20250102 | 144000 | 55098029000 | 251000 | 250500 | 251000 | 250000 | 424 |
| 259 | 20250102 | 143900 | 54991770000 | 250500 | 250500 | 251500 | 250000 | 860 |
| 260 | 20250102 | 143800 | 54776183500 | 251000 | 251000 | 251000 | 250500 | 482 |
| 261 | 20250102 | 143700 | 54655230500 | 251000 | 250500 | 251000 | 250500 | 444 |
| 262 | 20250102 | 143600 | 54543844000 | 251000 | 251000 | 251000 | 250500 | 489 |
| 263 | 20250102 | 143500 | 54421164500 | 251000 | 251000 | 251500 | 250500 | 276 |
| 264 | 20250102 | 143400 | 54351917000 | 251500 | 251000 | 251500 | 251000 | 322 |
| 265 | 20250102 | 143300 | 54271000500 | 251500 | 251500 | 251500 | 251000 | 529 |
| 266 | 20250102 | 143200 | 54138150000 | 251500 | 251000 | 251500 | 250500 | 1833 |
| 267 | 20250102 | 143100 | 53678113000 | 251000 | 251000 | 251000 | 250500 | 385 |
| 268 | 20250102 | 143000 | 53581492000 | 251000 | 250500 | 251000 | 250500 | 422 |
| 269 | 20250102 | 142900 | 53475598000 | 251000 | 250500 | 251000 | 250500 | 972 |
| 270 | 20250102 | 142800 | 53231693000 | 250500 | 251000 | 251000 | 250500 | 248 |
| 271 | 20250102 | 142700 | 53169483000 | 251000 | 251000 | 251000 | 250500 | 346 |
| 272 | 20250102 | 142600 | 53082665500 | 251000 | 250500 | 251000 | 250500 | 232 |
| 273 | 20250102 | 142500 | 53024455500 | 251000 | 251000 | 251000 | 250500 | 865 |
| 274 | 20250102 | 142400 | 52807427000 | 251000 | 251000 | 251000 | 250500 | 760 |
| 275 | 20250102 | 142300 | 52616684000 | 250500 | 251000 | 251000 | 250500 | 223 |
| 276 | 20250102 | 142200 | 52560741500 | 251000 | 250500 | 251000 | 250500 | 224 |
| 277 | 20250102 | 142100 | 52504538500 | 251000 | 251000 | 251000 | 250500 | 194 |
| 278 | 20250102 | 142000 | 52455856000 | 251000 | 250500 | 251000 | 250500 | 1066 |
| 279 | 20250102 | 141900 | 52188320000 | 250500 | 251000 | 251000 | 250500 | 258 |
| 280 | 20250102 | 141800 | 52123602500 | 250500 | 251000 | 251000 | 250500 | 288 |
| 281 | 20250102 | 141700 | 52051364500 | 251000 | 250500 | 251000 | 250500 | 165 |
| 282 | 20250102 | 141600 | 52009974500 | 251000 | 251000 | 251000 | 250500 | 269 |
| 283 | 20250102 | 141500 | 51942499000 | 251000 | 251000 | 251000 | 250500 | 241 |
| 284 | 20250102 | 141400 | 51882058500 | 251000 | 251000 | 251000 | 250500 | 263 |
| 285 | 20250102 | 141300 | 51816073500 | 250500 | 250500 | 251000 | 250000 | 390 |
| 286 | 20250102 | 141200 | 51718379000 | 250500 | 250500 | 251000 | 250000 | 336 |
| 287 | 20250102 | 141100 | 51634220000 | 250500 | 250000 | 250500 | 250000 | 213 |
| 288 | 20250102 | 141000 | 51580875500 | 250500 | 250000 | 250500 | 250000 | 301 |
| 289 | 20250102 | 140900 | 51505544500 | 250500 | 250500 | 250500 | 250000 | 208 |
| 290 | 20250102 | 140800 | 51453451500 | 250500 | 250500 | 250500 | 250000 | 192 |
| 291 | 20250102 | 140700 | 51405384000 | 250500 | 250500 | 251000 | 250000 | 256 |
| 292 | 20250102 | 140600 | 51341279000 | 250500 | 250500 | 251000 | 250000 | 161 |
| 293 | 20250102 | 140500 | 51300956500 | 250500 | 250500 | 250500 | 250000 | 257 |
| 294 | 20250102 | 140400 | 51236600500 | 250500 | 250500 | 250500 | 250000 | 354 |
| 295 | 20250102 | 140300 | 51147999500 | 250500 | 250500 | 250500 | 250000 | 185 |
| 296 | 20250102 | 140200 | 51101674000 | 250500 | 250500 | 251000 | 250000 | 311 |
| 297 | 20250102 | 140100 | 51023771000 | 250500 | 250000 | 251000 | 250000 | 260 |
| 298 | 20250102 | 140000 | 50958671000 | 250000 | 251000 | 251000 | 250000 | 349 |
| 299 | 20250102 | 135900 | 50871173500 | 251000 | 250500 | 251000 | 250500 | 195 |
| 300 | 20250102 | 135800 | 50822263000 | 251000 | 251000 | 251000 | 250000 | 524 |
| 301 | 20250102 | 135700 | 50690833000 | 250500 | 250500 | 251000 | 250500 | 711 |
| 302 | 20250102 | 135600 | 50512425500 | 251000 | 251000 | 251000 | 250500 | 395 |
| 303 | 20250102 | 135500 | 50413338500 | 251000 | 250500 | 251000 | 250500 | 354 |
| 304 | 20250102 | 135400 | 50324512000 | 250500 | 251000 | 251000 | 250500 | 193 |
| 305 | 20250102 | 135300 | 50276103000 | 251000 | 250500 | 251000 | 250500 | 234 |
| 306 | 20250102 | 135200 | 50217400000 | 251000 | 251000 | 251000 | 250500 | 217 |
| 307 | 20250102 | 135100 | 50162974000 | 250500 | 250500 | 251000 | 250500 | 432 |
| 308 | 20250102 | 135000 | 50054570000 | 251000 | 251000 | 251000 | 250500 | 342 |
| 309 | 20250102 | 134900 | 49968760500 | 250500 | 250500 | 251000 | 250500 | 522 |
| 310 | 20250102 | 134800 | 49837828000 | 251000 | 251000 | 251000 | 250500 | 420 |
| 311 | 20250102 | 134700 | 49732437000 | 251000 | 251000 | 251000 | 250500 | 251 |
| 312 | 20250102 | 134600 | 49669469500 | 251000 | 251500 | 251500 | 250500 | 578 |
| 313 | 20250102 | 134500 | 49524324500 | 251000 | 251500 | 251500 | 251000 | 561 |
| 314 | 20250102 | 134400 | 49383439500 | 251500 | 251000 | 251500 | 251000 | 203 |
| 315 | 20250102 | 134300 | 49332414000 | 251000 | 251000 | 251500 | 251000 | 5785 |
| 316 | 20250102 | 134200 | 47880301000 | 251000 | 251000 | 251000 | 250000 | 338 |
| 317 | 20250102 | 134100 | 47795541500 | 251000 | 250000 | 251000 | 250000 | 247 |
| 318 | 20250102 | 134000 | 47733581500 | 250500 | 251000 | 251000 | 250000 | 332 |
| 319 | 20250102 | 133900 | 47650336000 | 251000 | 250500 | 251000 | 250000 | 289 |
| 320 | 20250102 | 133800 | 47577945000 | 250500 | 250500 | 250500 | 250000 | 136 |
| 321 | 20250102 | 133700 | 47543911500 | 250000 | 250500 | 250500 | 249500 | 475 |
| 322 | 20250102 | 133600 | 47425062000 | 250500 | 250500 | 250500 | 250000 | 187 |
| 323 | 20250102 | 133500 | 47378243500 | 250500 | 250500 | 250500 | 250000 | 394 |
| 324 | 20250102 | 133400 | 47279645000 | 250000 | 250000 | 250500 | 250000 | 411 |
| 325 | 20250102 | 133300 | 47176735000 | 250500 | 250500 | 250500 | 250000 | 159 |
| 326 | 20250102 | 133200 | 47136928000 | 250500 | 250500 | 250500 | 250000 | 167 |
| 327 | 20250102 | 133100 | 47095126000 | 250000 | 250500 | 250500 | 250000 | 466 |
| 328 | 20250102 | 133000 | 46978551500 | 250500 | 250500 | 250500 | 250000 | 268 |
| 329 | 20250102 | 132900 | 46911439000 | 250500 | 250500 | 250500 | 250000 | 224 |
| 330 | 20250102 | 132800 | 46855395000 | 250500 | 250500 | 250500 | 250000 | 245 |
| 331 | 20250102 | 132700 | 46794100000 | 250500 | 250500 | 250500 | 250000 | 260 |
| 332 | 20250102 | 132600 | 46729005500 | 250500 | 250000 | 250500 | 250000 | 193 |
| 333 | 20250102 | 132500 | 46680687000 | 250000 | 250000 | 250500 | 250000 | 175 |
| 334 | 20250102 | 132400 | 46636873000 | 250500 | 250500 | 250500 | 250000 | 165 |
| 335 | 20250102 | 132300 | 46595576000 | 250500 | 250000 | 250500 | 250000 | 293 |
| 336 | 20250102 | 132200 | 46522230500 | 250000 | 250500 | 250500 | 250000 | 114 |
| 337 | 20250102 | 132100 | 46493700000 | 250500 | 251000 | 251000 | 250000 | 298 |
| 338 | 20250102 | 132000 | 46419027000 | 250500 | 250000 | 251000 | 250000 | 166 |
| 339 | 20250102 | 131900 | 46377434000 | 250500 | 250500 | 250500 | 250000 | 237 |
| 340 | 20250102 | 131800 | 46318126500 | 250500 | 251000 | 251000 | 250000 | 344 |
| 341 | 20250102 | 131700 | 46231967500 | 250500 | 251000 | 251000 | 250500 | 292 |
| 342 | 20250102 | 131600 | 46158700500 | 251000 | 250500 | 251000 | 250000 | 355 |
| 343 | 20250102 | 131500 | 46069777500 | 250500 | 251000 | 251000 | 250000 | 1516 |
| 344 | 20250102 | 131400 | 45689898500 | 251000 | 251000 | 251000 | 250500 | 439 |
| 345 | 20250102 | 131300 | 45579757500 | 250500 | 251000 | 251000 | 250500 | 551 |
| 346 | 20250102 | 131200 | 45441596000 | 250500 | 251000 | 251000 | 250500 | 531 |
| 347 | 20250102 | 131100 | 45308438500 | 250500 | 250500 | 251000 | 250000 | 1482 |
| 348 | 20250102 | 131000 | 44937219000 | 250500 | 250500 | 250500 | 250000 | 129 |
| 349 | 20250102 | 130900 | 44904941000 | 250500 | 250500 | 250500 | 250000 | 220 |
| 350 | 20250102 | 130800 | 44849876500 | 250000 | 250500 | 250500 | 250000 | 116 |
| 351 | 20250102 | 130700 | 44820858000 | 250500 | 250000 | 250500 | 250000 | 71 |
| 352 | 20250102 | 130600 | 44803097000 | 250500 | 250500 | 250500 | 250000 | 187 |
| 353 | 20250102 | 130500 | 44756319500 | 250500 | 250000 | 250500 | 249500 | 1101 |
| 354 | 20250102 | 130400 | 44481071000 | 250000 | 250000 | 250000 | 249500 | 254 |
| 355 | 20250102 | 130300 | 44417602000 | 250000 | 250000 | 250000 | 249500 | 146 |
| 356 | 20250102 | 130200 | 44381154500 | 250000 | 250000 | 250500 | 249500 | 949 |
| 357 | 20250102 | 130100 | 44143912500 | 250500 | 250000 | 250500 | 250000 | 139 |
| 358 | 20250102 | 130000 | 44109128500 | 250500 | 250500 | 250500 | 250000 | 223 |
| 359 | 20250102 | 125900 | 44053356500 | 250500 | 250000 | 250500 | 250000 | 159 |
| 360 | 20250102 | 125800 | 44013557000 | 250000 | 250500 | 250500 | 250000 | 348 |
| 361 | 20250102 | 125700 | 43926436500 | 251000 | 251000 | 251000 | 250500 | 86 |
| 362 | 20250102 | 125600 | 43904874000 | 251000 | 251000 | 251000 | 250500 | 89 |
| 363 | 20250102 | 125500 | 43882558000 | 250500 | 251000 | 251000 | 250500 | 275 |
| 364 | 20250102 | 125400 | 43813650000 | 251000 | 251000 | 251000 | 250500 | 623 |
| 365 | 20250102 | 125300 | 43657484000 | 251000 | 251500 | 251500 | 250500 | 856 |
| 366 | 20250102 | 125200 | 43442646000 | 251500 | 251500 | 251500 | 251000 | 689 |
| 367 | 20250102 | 125100 | 43269476500 | 251500 | 251500 | 252000 | 251000 | 311 |
| 368 | 20250102 | 125000 | 43191267500 | 251000 | 251500 | 251500 | 251000 | 153 |
| 369 | 20250102 | 124900 | 43152832500 | 251000 | 251500 | 252000 | 251000 | 1111 |
| 370 | 20250102 | 124800 | 42873446500 | 252000 | 252000 | 252000 | 251500 | 103 |
| 371 | 20250102 | 124700 | 42847516000 | 252000 | 252000 | 252000 | 251500 | 163 |
| 372 | 20250102 | 124600 | 42806498500 | 251500 | 252500 | 252500 | 251500 | 497 |
| 373 | 20250102 | 124500 | 42681267500 | 252000 | 252500 | 252500 | 251500 | 338 |
| 374 | 20250102 | 124400 | 42596085500 | 252000 | 252500 | 252500 | 252000 | 246 |
| 375 | 20250102 | 124300 | 42534051500 | 252500 | 252500 | 252500 | 251500 | 222 |
| 376 | 20250102 | 124200 | 42478093000 | 252500 | 252500 | 252500 | 252000 | 90 |
| 377 | 20250102 | 124100 | 42455390500 | 252500 | 252500 | 252500 | 252000 | 190 |
| 378 | 20250102 | 124000 | 42407458500 | 252500 | 252500 | 252500 | 251000 | 2226 |
| 379 | 20250102 | 123900 | 41847193500 | 252500 | 252000 | 252500 | 252000 | 115 |
| 380 | 20250102 | 123800 | 41818193000 | 252500 | 252500 | 252500 | 252000 | 123 |
| 381 | 20250102 | 123700 | 41787170500 | 252500 | 251500 | 252500 | 251500 | 1660 |
| 382 | 20250102 | 123600 | 41368841500 | 252000 | 251500 | 252000 | 251500 | 235 |
| 383 | 20250102 | 123500 | 41309689000 | 251500 | 252000 | 252000 | 251500 | 155 |
| 384 | 20250102 | 123400 | 41270692000 | 251500 | 252000 | 252000 | 251000 | 203 |
| 385 | 20250102 | 123300 | 41219672000 | 252000 | 252000 | 252000 | 251000 | 189 |
| 386 | 20250102 | 123200 | 41172123500 | 251500 | 252000 | 252000 | 251500 | 171 |
| 387 | 20250102 | 123100 | 41129077500 | 252000 | 251500 | 252000 | 251000 | 253 |
| 388 | 20250102 | 123000 | 41065429500 | 252000 | 251500 | 252000 | 251000 | 524 |
| 389 | 20250102 | 122900 | 40933675500 | 251000 | 251000 | 251500 | 251000 | 139 |
| 390 | 20250102 | 122800 | 40898765000 | 251500 | 251000 | 252000 | 251000 | 108 |
| 391 | 20250102 | 122700 | 40871632500 | 251500 | 251500 | 252000 | 251000 | 343 |
| 392 | 20250102 | 122600 | 40785382500 | 251500 | 250500 | 251500 | 250500 | 1862 |
| 393 | 20250102 | 122500 | 40317771000 | 251000 | 251000 | 251000 | 250500 | 214 |
| 394 | 20250102 | 122400 | 40264152000 | 251000 | 250500 | 251000 | 250500 | 211 |
| 395 | 20250102 | 122300 | 40211258500 | 250500 | 251000 | 251000 | 250500 | 125 |
| 396 | 20250102 | 122200 | 40179935000 | 251000 | 250500 | 251000 | 250500 | 191 |
| 397 | 20250102 | 122100 | 40132068000 | 251000 | 250000 | 251000 | 250000 | 309 |
| 398 | 20250102 | 122000 | 40054600000 | 250000 | 250500 | 251000 | 250000 | 346 |
| 399 | 20250102 | 121900 | 39968025000 | 250000 | 251000 | 251000 | 250000 | 445 |
| 400 | 20250102 | 121800 | 39856544000 | 251000 | 251000 | 251000 | 250500 | 231 |
| 401 | 20250102 | 121700 | 39798651000 | 251000 | 251000 | 251500 | 250500 | 97 |
| 402 | 20250102 | 121600 | 39774343000 | 251500 | 251500 | 251500 | 250500 | 843 |
| 403 | 20250102 | 121500 | 39562709500 | 251500 | 251500 | 251500 | 251000 | 95 |
| 404 | 20250102 | 121400 | 39538848500 | 251500 | 252000 | 252000 | 251000 | 539 |
| 405 | 20250102 | 121300 | 39403266500 | 251500 | 251500 | 252000 | 251500 | 106 |
| 406 | 20250102 | 121200 | 39376591500 | 252000 | 252000 | 252000 | 251500 | 293 |
| 407 | 20250102 | 121100 | 39302869500 | 252000 | 252000 | 252000 | 251500 | 578 |
| 408 | 20250102 | 121000 | 39157237000 | 252000 | 251500 | 252000 | 251500 | 324 |
| 409 | 20250102 | 120900 | 39075727500 | 252000 | 251500 | 252000 | 251500 | 133 |
| 410 | 20250102 | 120800 | 39042242500 | 251500 | 252000 | 252000 | 251000 | 614 |
| 411 | 20250102 | 120700 | 38887810500 | 251500 | 251500 | 252000 | 251000 | 951 |
| 412 | 20250102 | 120600 | 38648628000 | 251500 | 251500 | 251500 | 251000 | 190 |
| 413 | 20250102 | 120500 | 38600859000 | 251500 | 251000 | 251500 | 251000 | 106 |
| 414 | 20250102 | 120400 | 38574236000 | 251500 | 252000 | 252000 | 251000 | 524 |
| 415 | 20250102 | 120300 | 38442442500 | 252000 | 252000 | 252000 | 251500 | 84 |
| 416 | 20250102 | 120200 | 38421295000 | 252000 | 252000 | 252000 | 251500 | 78 |
| 417 | 20250102 | 120100 | 38401656500 | 252000 | 252500 | 252500 | 252000 | 563 |
| 418 | 20250102 | 120000 | 38259726000 | 252500 | 253000 | 253000 | 252000 | 576 |
| 419 | 20250102 | 115900 | 38114284500 | 253000 | 253000 | 253000 | 252500 | 227 |
| 420 | 20250102 | 115800 | 38056916000 | 253000 | 253000 | 253500 | 252500 | 688 |
| 421 | 20250102 | 115700 | 37882842000 | 253500 | 253000 | 253500 | 253000 | 288 |
| 422 | 20250102 | 115600 | 37809896500 | 253500 | 253500 | 253500 | 253000 | 228 |
| 423 | 20250102 | 115500 | 37752128500 | 253500 | 253500 | 253500 | 253000 | 466 |
| 424 | 20250102 | 115400 | 37634028500 | 253000 | 253500 | 253500 | 253000 | 232 |
| 425 | 20250102 | 115300 | 37575250500 | 253000 | 253500 | 253500 | 253000 | 362 |
| 426 | 20250102 | 115200 | 37483501000 | 253000 | 253500 | 253500 | 253000 | 128 |
| 427 | 20250102 | 115100 | 37451085500 | 253000 | 253500 | 253500 | 253000 | 618 |
| 428 | 20250102 | 115000 | 37294451500 | 253500 | 253500 | 253500 | 253000 | 365 |
| 429 | 20250102 | 114900 | 37202003500 | 253500 | 252500 | 253500 | 252500 | 470 |
| 430 | 20250102 | 114800 | 37083095000 | 252500 | 253000 | 253000 | 252500 | 542 |
| 431 | 20250102 | 114700 | 36946164000 | 252500 | 253000 | 253000 | 252500 | 223 |
| 432 | 20250102 | 114600 | 36889756000 | 252500 | 253000 | 253000 | 252500 | 382 |
| 433 | 20250102 | 114500 | 36793153500 | 253000 | 253000 | 253000 | 252500 | 436 |
| 434 | 20250102 | 114400 | 36682882000 | 253000 | 253000 | 253000 | 252500 | 1355 |
| 435 | 20250102 | 114300 | 36340374000 | 252500 | 253000 | 253000 | 252500 | 353 |
| 436 | 20250102 | 114200 | 36251189000 | 253000 | 253000 | 253000 | 252500 | 217 |
| 437 | 20250102 | 114100 | 36196327500 | 253000 | 253000 | 253000 | 252500 | 187 |
| 438 | 20250102 | 114000 | 36149055500 | 253000 | 253000 | 253000 | 252500 | 452 |
| 439 | 20250102 | 113900 | 36034863500 | 253000 | 253000 | 253000 | 252500 | 188 |
| 440 | 20250102 | 113800 | 35987310000 | 252500 | 253000 | 253000 | 252500 | 148 |
| 441 | 20250102 | 113700 | 35949890000 | 253000 | 253000 | 253000 | 252500 | 315 |
| 442 | 20250102 | 113600 | 35870209500 | 253000 | 253000 | 253000 | 252500 | 312 |
| 443 | 20250102 | 113500 | 35791344500 | 253000 | 253000 | 253500 | 252500 | 771 |
| 444 | 20250102 | 113400 | 35596251000 | 253500 | 252500 | 253500 | 252500 | 2932 |
| 445 | 20250102 | 113300 | 34854448000 | 253000 | 252500 | 253000 | 251500 | 1873 |
| 446 | 20250102 | 113200 | 34382659500 | 252500 | 252500 | 252500 | 252000 | 548 |
| 447 | 20250102 | 113100 | 34244416000 | 252500 | 252500 | 252500 | 252000 | 142 |
| 448 | 20250102 | 113000 | 34208579500 | 252000 | 252500 | 252500 | 252000 | 269 |
| 449 | 20250102 | 112900 | 34140732000 | 252500 | 252500 | 253000 | 252000 | 411 |
| 450 | 20250102 | 112800 | 34036978500 | 252500 | 252500 | 252500 | 252000 | 1281 |
| 451 | 20250102 | 112700 | 33713535500 | 252000 | 252500 | 252500 | 252000 | 168 |
| 452 | 20250102 | 112600 | 33671124500 | 252000 | 252500 | 252500 | 252000 | 518 |
| 453 | 20250102 | 112500 | 33540458500 | 252000 | 252000 | 252500 | 251500 | 853 |
| 454 | 20250102 | 112400 | 33325355000 | 252000 | 252000 | 252000 | 251500 | 481 |
| 455 | 20250102 | 112300 | 33204269500 | 252000 | 252000 | 252000 | 251500 | 548 |
| 456 | 20250102 | 112200 | 33066255500 | 251500 | 252000 | 252000 | 251500 | 990 |
| 457 | 20250102 | 112100 | 32816872500 | 252000 | 251500 | 252000 | 251000 | 408 |
| 458 | 20250102 | 112000 | 32714283000 | 251500 | 252000 | 252000 | 251000 | 361 |
| 459 | 20250102 | 111900 | 32623397000 | 252000 | 251500 | 252000 | 251000 | 511 |
| 460 | 20250102 | 111800 | 32494760500 | 252000 | 252000 | 252000 | 251500 | 699 |
| 461 | 20250102 | 111700 | 32318618000 | 252000 | 252500 | 252500 | 251500 | 513 |
| 462 | 20250102 | 111600 | 32189178500 | 252000 | 252000 | 252500 | 251500 | 1281 |
| 463 | 20250102 | 111500 | 31866284500 | 252000 | 253000 | 253000 | 251000 | 3080 |
| 464 | 20250102 | 111400 | 31090003500 | 253000 | 252500 | 253000 | 252000 | 4504 |
| 465 | 20250102 | 111300 | 29951900000 | 252500 | 252000 | 252500 | 251500 | 1229 |
| 466 | 20250102 | 111200 | 29642016500 | 251500 | 252000 | 252500 | 251500 | 1224 |
| 467 | 20250102 | 111100 | 29333467000 | 252000 | 252500 | 252500 | 251500 | 706 |
| 468 | 20250102 | 111000 | 29155445000 | 252000 | 252000 | 252000 | 251500 | 2353 |
| 469 | 20250102 | 110900 | 28562509500 | 251500 | 251500 | 252000 | 251000 | 1666 |
| 470 | 20250102 | 110800 | 28143373500 | 251000 | 251000 | 251500 | 250500 | 2976 |
| 471 | 20250102 | 110700 | 27396091500 | 251000 | 251000 | 251000 | 250500 | 575 |
| 472 | 20250102 | 110600 | 27251801000 | 251000 | 251000 | 251000 | 250500 | 1014 |
| 473 | 20250102 | 110500 | 26997716500 | 251000 | 251000 | 251000 | 250500 | 1970 |
| 474 | 20250102 | 110400 | 26503354000 | 250500 | 250000 | 251000 | 249500 | 6531 |
| 475 | 20250102 | 110300 | 24869064500 | 250000 | 249500 | 250000 | 249000 | 1653 |
| 476 | 20250102 | 110200 | 24456541000 | 249500 | 249000 | 249500 | 249000 | 4235 |
| 477 | 20250102 | 110100 | 23400970500 | 249000 | 249000 | 249000 | 248500 | 358 |
| 478 | 20250102 | 110000 | 23311908500 | 249000 | 248500 | 249000 | 248000 | 446 |
| 479 | 20250102 | 105900 | 23201116000 | 248500 | 248500 | 249000 | 248000 | 362 |
| 480 | 20250102 | 105800 | 23111141000 | 249000 | 248500 | 249000 | 248500 | 1895 |
| 481 | 20250102 | 105700 | 22640152500 | 248500 | 248500 | 249000 | 248000 | 329 |
| 482 | 20250102 | 105600 | 22558345500 | 248500 | 248000 | 248500 | 248000 | 246 |
| 483 | 20250102 | 105500 | 22497256500 | 248000 | 248000 | 248500 | 247500 | 254 |
| 484 | 20250102 | 105400 | 22434261000 | 248000 | 248500 | 248500 | 247500 | 381 |
| 485 | 20250102 | 105300 | 22339816500 | 248500 | 248500 | 249000 | 248000 | 1263 |
| 486 | 20250102 | 105200 | 22026254500 | 248500 | 248000 | 248500 | 247500 | 2070 |
| 487 | 20250102 | 105100 | 21512657000 | 248000 | 247500 | 248000 | 247500 | 157 |
| 488 | 20250102 | 105000 | 21473737000 | 248000 | 247000 | 248000 | 247000 | 1416 |
| 489 | 20250102 | 104900 | 21123733000 | 247000 | 247000 | 247000 | 246500 | 651 |
| 490 | 20250102 | 104800 | 20962964000 | 247000 | 246000 | 247000 | 246000 | 299 |
| 491 | 20250102 | 104700 | 20889191500 | 247000 | 247000 | 247000 | 246000 | 1436 |
| 492 | 20250102 | 104600 | 20535217000 | 247000 | 246500 | 247000 | 246500 | 154 |
| 493 | 20250102 | 104500 | 20497202500 | 246500 | 246500 | 247000 | 246000 | 824 |
| 494 | 20250102 | 104400 | 20294087500 | 247000 | 247000 | 247500 | 246500 | 551 |
| 495 | 20250102 | 104300 | 20158175000 | 247000 | 247000 | 247500 | 246500 | 1111 |
| 496 | 20250102 | 104200 | 19883738500 | 247000 | 246500 | 247000 | 246000 | 218 |
| 497 | 20250102 | 104100 | 19829992500 | 246500 | 245500 | 247000 | 245500 | 2103 |
| 498 | 20250102 | 104000 | 19311764500 | 245500 | 246000 | 246000 | 245500 | 98 |
| 499 | 20250102 | 103900 | 19287666000 | 245500 | 247000 | 247000 | 245500 | 848 |
| 500 | 20250102 | 103800 | 19078948500 | 246500 | 246000 | 247000 | 245500 | 1126 |
| 501 | 20250102 | 103700 | 18801532000 | 246000 | 245500 | 246000 | 245500 | 199 |
| 502 | 20250102 | 103600 | 18752617500 | 246000 | 246500 | 246500 | 245500 | 245 |
| 503 | 20250102 | 103500 | 18692419000 | 246500 | 246500 | 246500 | 245500 | 464 |
| 504 | 20250102 | 103400 | 18578236500 | 246500 | 246500 | 246500 | 246000 | 321 |
| 505 | 20250102 | 103300 | 18499148500 | 246500 | 246500 | 247000 | 246000 | 397 |
| 506 | 20250102 | 103200 | 18401277500 | 246500 | 247500 | 247500 | 246000 | 499 |
| 507 | 20250102 | 103100 | 18278163500 | 247500 | 247500 | 249500 | 246500 | 5010 |
| 508 | 20250102 | 103000 | 17034677000 | 247000 | 248500 | 249000 | 246000 | 1230 |
| 509 | 20250102 | 102900 | 16729713000 | 248500 | 249000 | 249000 | 248000 | 832 |
| 510 | 20250102 | 102800 | 16522960500 | 249000 | 248500 | 249000 | 248000 | 724 |
| 511 | 20250102 | 102700 | 16343033500 | 248500 | 248500 | 248500 | 248000 | 781 |
| 512 | 20250102 | 102600 | 16149004000 | 248500 | 248000 | 248500 | 247500 | 2436 |
| 513 | 20250102 | 102500 | 15544278500 | 248000 | 247500 | 248000 | 247000 | 822 |
| 514 | 20250102 | 102400 | 15340876500 | 247500 | 247500 | 248000 | 247000 | 1396 |
| 515 | 20250102 | 102300 | 14995556500 | 247500 | 246000 | 247500 | 245500 | 2123 |
| 516 | 20250102 | 102200 | 14471902000 | 246000 | 246500 | 246500 | 245000 | 1495 |
| 517 | 20250102 | 102100 | 14104537000 | 246000 | 245500 | 247000 | 245500 | 6410 |
| 518 | 20250102 | 102000 | 12526117000 | 245500 | 244000 | 246000 | 244000 | 3199 |
| 519 | 20250102 | 101900 | 11741435000 | 244000 | 244500 | 245000 | 241500 | 3599 |
| 520 | 20250102 | 101800 | 10862370500 | 245000 | 244500 | 245000 | 244500 | 287 |
| 521 | 20250102 | 101700 | 10792110000 | 245000 | 242500 | 245000 | 242500 | 1440 |
| 522 | 20250102 | 101600 | 10441233000 | 242500 | 242000 | 243000 | 242000 | 699 |
| 523 | 20250102 | 101500 | 10271736500 | 242000 | 241500 | 242500 | 241500 | 440 |
| 524 | 20250102 | 101400 | 10165305000 | 241000 | 242000 | 242000 | 241000 | 418 |
| 525 | 20250102 | 101300 | 10064285000 | 241500 | 241500 | 242000 | 241000 | 400 |
| 526 | 20250102 | 101200 | 9967694000 | 241500 | 242000 | 242000 | 240500 | 1695 |
| 527 | 20250102 | 101100 | 9558348500 | 242000 | 242500 | 242500 | 242000 | 262 |
| 528 | 20250102 | 101000 | 9494873000 | 242500 | 242500 | 243500 | 242000 | 2016 |
| 529 | 20250102 | 100900 | 9005446000 | 242500 | 242000 | 243000 | 242000 | 1721 |
| 530 | 20250102 | 100800 | 8587940000 | 242000 | 242500 | 242500 | 242000 | 751 |
| 531 | 20250102 | 100700 | 8406091500 | 242500 | 242500 | 242500 | 242000 | 350 |
| 532 | 20250102 | 100600 | 8321234500 | 242500 | 242500 | 243000 | 242000 | 669 |
| 533 | 20250102 | 100500 | 8159007000 | 242500 | 242500 | 243000 | 242000 | 786 |
| 534 | 20250102 | 100400 | 7968284000 | 243000 | 242500 | 243500 | 241500 | 2202 |
| 535 | 20250102 | 100300 | 7434277000 | 242500 | 244000 | 244500 | 242500 | 1611 |
| 536 | 20250102 | 100200 | 7042311500 | 244000 | 244000 | 246500 | 243500 | 8592 |
| 537 | 20250102 | 100100 | 4933867000 | 244500 | 240000 | 246000 | 240000 | 11622 |
| 538 | 20250102 | 100000 | 2095622000 | 242000 | 238000 | 242000 | 237500 | 8758 |