35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250109 | 185300 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 63067 |
| 3 | 20250109 | 185200 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 4 | 20250109 | 185100 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 5 | 20250109 | 185000 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 6 | 20250109 | 184900 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 7 | 20250109 | 184800 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 8 | 20250109 | 184700 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 9 | 20250109 | 184600 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 10 | 20250109 | 184500 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 11 | 20250109 | 184400 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 12 | 20250109 | 184300 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 13 | 20250109 | 184200 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 14 | 20250109 | 184100 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 15 | 20250109 | 184000 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 16 | 20250109 | 183900 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 17 | 20250109 | 183800 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 18 | 20250109 | 183700 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 19 | 20250109 | 183600 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 20 | 20250109 | 183500 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 21 | 20250109 | 183400 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 22 | 20250109 | 183300 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 23 | 20250109 | 183200 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 24 | 20250109 | 183100 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 25 | 20250109 | 183000 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 26 | 20250109 | 182900 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 27 | 20250109 | 182800 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 28 | 20250109 | 182700 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 29 | 20250109 | 182600 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 30 | 20250109 | 182500 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 31 | 20250109 | 182400 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 32 | 20250109 | 182300 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 63067 |
| 33 | 20250109 | 182200 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 34 | 20250109 | 182100 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 35 | 20250109 | 182000 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 36 | 20250109 | 181900 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 37 | 20250109 | 181800 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 38 | 20250109 | 181700 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 39 | 20250109 | 181600 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 40 | 20250109 | 181500 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 41 | 20250109 | 181400 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 42 | 20250109 | 181300 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 43 | 20250109 | 181200 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 44 | 20250109 | 181100 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 45 | 20250109 | 181000 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 46 | 20250109 | 180900 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 47 | 20250109 | 180800 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 48 | 20250109 | 180700 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 49 | 20250109 | 180600 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 50 | 20250109 | 180500 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 51 | 20250109 | 180400 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 52 | 20250109 | 180300 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 53 | 20250109 | 180200 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 54 | 20250109 | 180100 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 55 | 20250109 | 180000 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 56 | 20250109 | 175900 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 57 | 20250109 | 175800 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 58 | 20250109 | 175700 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 59 | 20250109 | 175600 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 60 | 20250109 | 175500 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 61 | 20250109 | 175400 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 62 | 20250109 | 175300 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 63067 |
| 63 | 20250109 | 175200 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 64 | 20250109 | 175100 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 65 | 20250109 | 175000 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 66 | 20250109 | 174900 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 67 | 20250109 | 174800 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 68 | 20250109 | 174700 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 69 | 20250109 | 174600 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 70 | 20250109 | 174500 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 71 | 20250109 | 174400 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 72 | 20250109 | 174300 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 73 | 20250109 | 174200 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 74 | 20250109 | 174100 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 75 | 20250109 | 174000 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 76 | 20250109 | 173900 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 77 | 20250109 | 173800 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 78 | 20250109 | 173700 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 79 | 20250109 | 173600 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 80 | 20250109 | 173500 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 81 | 20250109 | 173400 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 82 | 20250109 | 173300 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 83 | 20250109 | 173200 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 84 | 20250109 | 173100 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 85 | 20250109 | 173000 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 86 | 20250109 | 172900 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 87 | 20250109 | 172800 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 88 | 20250109 | 172700 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 89 | 20250109 | 172600 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 90 | 20250109 | 172500 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 91 | 20250109 | 172400 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 92 | 20250109 | 172300 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 63067 |
| 93 | 20250109 | 172200 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 94 | 20250109 | 172100 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 95 | 20250109 | 172000 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 96 | 20250109 | 171900 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 97 | 20250109 | 171800 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 98 | 20250109 | 171700 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 99 | 20250109 | 171600 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 100 | 20250109 | 171500 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 101 | 20250109 | 171400 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 102 | 20250109 | 171300 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 103 | 20250109 | 171200 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 104 | 20250109 | 171100 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 105 | 20250109 | 171000 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 106 | 20250109 | 170900 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 107 | 20250109 | 170800 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 108 | 20250109 | 170700 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 109 | 20250109 | 170600 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 110 | 20250109 | 170500 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 111 | 20250109 | 170400 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 112 | 20250109 | 170300 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 113 | 20250109 | 170200 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 114 | 20250109 | 170100 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 115 | 20250109 | 170000 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 116 | 20250109 | 165900 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 117 | 20250109 | 165800 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 118 | 20250109 | 165700 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 119 | 20250109 | 165600 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 120 | 20250109 | 165500 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 121 | 20250109 | 165400 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 122 | 20250109 | 165300 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 63067 |
| 123 | 20250109 | 165200 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 124 | 20250109 | 165100 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 125 | 20250109 | 165000 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 126 | 20250109 | 164900 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 127 | 20250109 | 164800 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 128 | 20250109 | 164700 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 129 | 20250109 | 164600 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 130 | 20250109 | 164500 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 131 | 20250109 | 164400 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 132 | 20250109 | 164300 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 133 | 20250109 | 164200 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 134 | 20250109 | 164100 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 135 | 20250109 | 164000 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 136 | 20250109 | 163900 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 137 | 20250109 | 163800 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 138 | 20250109 | 163700 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 139 | 20250109 | 163600 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 140 | 20250109 | 163500 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 141 | 20250109 | 163400 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 142 | 20250109 | 163300 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 143 | 20250109 | 163200 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 144 | 20250109 | 163100 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 145 | 20250109 | 163000 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 146 | 20250109 | 162900 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 147 | 20250109 | 162800 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 148 | 20250109 | 162700 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 149 | 20250109 | 162600 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 150 | 20250109 | 162500 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 151 | 20250109 | 162400 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 152 | 20250109 | 162300 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 63067 |
| 153 | 20250109 | 162200 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 154 | 20250109 | 162100 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 155 | 20250109 | 162000 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 156 | 20250109 | 161900 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 157 | 20250109 | 161800 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 158 | 20250109 | 161700 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 159 | 20250109 | 161600 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 160 | 20250109 | 161500 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 161 | 20250109 | 161400 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 162 | 20250109 | 161300 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 163 | 20250109 | 161200 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 164 | 20250109 | 161100 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 165 | 20250109 | 161000 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 166 | 20250109 | 160900 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 167 | 20250109 | 160800 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 168 | 20250109 | 160700 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 169 | 20250109 | 160600 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 170 | 20250109 | 160500 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 171 | 20250109 | 160400 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 172 | 20250109 | 160300 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 173 | 20250109 | 160200 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 174 | 20250109 | 160100 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 175 | 20250109 | 160000 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 176 | 20250109 | 155900 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 177 | 20250109 | 155800 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 178 | 20250109 | 155700 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 179 | 20250109 | 155600 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 180 | 20250109 | 155500 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 181 | 20250109 | 155400 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 182 | 20250109 | 155300 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 63067 |
| 183 | 20250109 | 155200 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 184 | 20250109 | 155100 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 185 | 20250109 | 155000 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 186 | 20250109 | 154900 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 187 | 20250109 | 154800 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 188 | 20250109 | 154700 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 189 | 20250109 | 154600 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 190 | 20250109 | 154500 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 191 | 20250109 | 154400 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 192 | 20250109 | 154300 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 193 | 20250109 | 154200 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 194 | 20250109 | 154100 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 195 | 20250109 | 154000 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 196 | 20250109 | 153900 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 197 | 20250109 | 153800 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 198 | 20250109 | 153700 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 199 | 20250109 | 153600 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 200 | 20250109 | 153500 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 201 | 20250109 | 153400 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 202 | 20250109 | 153300 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 203 | 20250109 | 153200 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 204 | 20250109 | 153100 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 205 | 20250109 | 153000 | 84697165000 | 240000 | 240000 | 240000 | 240000 | 63067 |
| 206 | 20250109 | 152900 | 69561085000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 207 | 20250109 | 152800 | 69561085000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 208 | 20250109 | 152700 | 69561085000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 209 | 20250109 | 152600 | 69561085000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 210 | 20250109 | 152500 | 69561085000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 211 | 20250109 | 152400 | 69561085000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 212 | 20250109 | 152300 | 69561085000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 213 | 20250109 | 152200 | 69561085000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 214 | 20250109 | 152100 | 69561085000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 215 | 20250109 | 152000 | 69561085000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 216 | 20250109 | 151900 | 69561085000 | 240500 | 240500 | 241000 | 240500 | 1024 |
| 217 | 20250109 | 151800 | 69314636000 | 240500 | 241000 | 241000 | 240000 | 121 |
| 218 | 20250109 | 151700 | 69285509000 | 240500 | 241000 | 241000 | 240000 | 443 |
| 219 | 20250109 | 151600 | 69178862000 | 241000 | 240500 | 241000 | 240000 | 758 |
| 220 | 20250109 | 151500 | 68996468000 | 240500 | 240500 | 240500 | 240000 | 398 |
| 221 | 20250109 | 151400 | 68900757500 | 240500 | 240000 | 240500 | 240000 | 495 |
| 222 | 20250109 | 151300 | 68781727500 | 240500 | 240500 | 240500 | 240000 | 364 |
| 223 | 20250109 | 151200 | 68694326500 | 240500 | 240500 | 240500 | 240000 | 622 |
| 224 | 20250109 | 151100 | 68545000500 | 240500 | 239500 | 240500 | 239500 | 1461 |
| 225 | 20250109 | 151000 | 68194330500 | 240000 | 239500 | 240000 | 239500 | 269 |
| 226 | 20250109 | 150900 | 68129803500 | 240000 | 239500 | 240000 | 239500 | 313 |
| 227 | 20250109 | 150800 | 68054750000 | 239500 | 240500 | 240500 | 239500 | 2365 |
| 228 | 20250109 | 150700 | 67487416500 | 240500 | 240500 | 240500 | 240000 | 268 |
| 229 | 20250109 | 150600 | 67422994500 | 240000 | 240500 | 240500 | 240000 | 335 |
| 230 | 20250109 | 150500 | 67342543000 | 240500 | 240000 | 240500 | 239500 | 1242 |
| 231 | 20250109 | 150400 | 67044429000 | 240000 | 240000 | 240000 | 239500 | 416 |
| 232 | 20250109 | 150300 | 66944640000 | 239500 | 240000 | 240000 | 239500 | 446 |
| 233 | 20250109 | 150200 | 66837630500 | 240000 | 240000 | 240500 | 239500 | 859 |
| 234 | 20250109 | 150100 | 66631500000 | 240000 | 240000 | 240500 | 239500 | 1138 |
| 235 | 20250109 | 150000 | 66358407000 | 240000 | 240500 | 240500 | 239500 | 1202 |
| 236 | 20250109 | 145900 | 66069954500 | 240500 | 240500 | 241000 | 240000 | 537 |
| 237 | 20250109 | 145800 | 65940887000 | 240500 | 240000 | 240500 | 240000 | 284 |
| 238 | 20250109 | 145700 | 65872605000 | 240000 | 240000 | 241000 | 240000 | 404 |
| 239 | 20250109 | 145600 | 65775528000 | 240500 | 240500 | 241000 | 240000 | 337 |
| 240 | 20250109 | 145500 | 65694515500 | 240500 | 240500 | 241000 | 240000 | 326 |
| 241 | 20250109 | 145400 | 65616039500 | 240500 | 240500 | 241000 | 240000 | 2233 |
| 242 | 20250109 | 145300 | 65079255000 | 240500 | 240500 | 241000 | 240000 | 235 |
| 243 | 20250109 | 145200 | 65022717000 | 240500 | 241000 | 241000 | 239500 | 1719 |
| 244 | 20250109 | 145100 | 64609783000 | 241000 | 240500 | 241000 | 240500 | 278 |
| 245 | 20250109 | 145000 | 64542827500 | 241000 | 241000 | 241000 | 240500 | 211 |
| 246 | 20250109 | 144900 | 64492005500 | 241000 | 241000 | 241000 | 240500 | 389 |
| 247 | 20250109 | 144800 | 64398356500 | 241000 | 241000 | 241000 | 240000 | 331 |
| 248 | 20250109 | 144700 | 64318687500 | 241000 | 240500 | 241500 | 240000 | 1910 |
| 249 | 20250109 | 144600 | 63859058500 | 241500 | 241500 | 241500 | 240500 | 567 |
| 250 | 20250109 | 144500 | 63722413000 | 240500 | 240500 | 241500 | 240500 | 664 |
| 251 | 20250109 | 144400 | 63562427500 | 241000 | 241000 | 241500 | 240500 | 312 |
| 252 | 20250109 | 144300 | 63487224500 | 241000 | 240500 | 241000 | 240500 | 337 |
| 253 | 20250109 | 144200 | 63406059500 | 240500 | 241000 | 241000 | 240500 | 315 |
| 254 | 20250109 | 144100 | 63330194500 | 241000 | 241000 | 241000 | 240500 | 373 |
| 255 | 20250109 | 144000 | 63240337000 | 240500 | 240500 | 241000 | 240500 | 266 |
| 256 | 20250109 | 143900 | 63176275000 | 241000 | 241000 | 241000 | 240500 | 215 |
| 257 | 20250109 | 143800 | 63124476000 | 241000 | 241000 | 241000 | 240500 | 309 |
| 258 | 20250109 | 143700 | 63050086000 | 241000 | 240500 | 241000 | 240500 | 421 |
| 259 | 20250109 | 143600 | 62948728500 | 241000 | 241000 | 241000 | 240500 | 300 |
| 260 | 20250109 | 143500 | 62876466000 | 241000 | 240500 | 241000 | 240000 | 374 |
| 261 | 20250109 | 143400 | 62786454000 | 240500 | 240000 | 240500 | 239500 | 1554 |
| 262 | 20250109 | 143300 | 62413576500 | 239500 | 240500 | 240500 | 239500 | 719 |
| 263 | 20250109 | 143200 | 62241005000 | 240500 | 240000 | 241000 | 240000 | 2107 |
| 264 | 20250109 | 143100 | 61734959500 | 240000 | 240500 | 240500 | 240000 | 254 |
| 265 | 20250109 | 143000 | 61673924000 | 240500 | 241000 | 241000 | 240000 | 1117 |
| 266 | 20250109 | 142900 | 61405296000 | 241000 | 241000 | 241000 | 240500 | 344 |
| 267 | 20250109 | 142800 | 61322413000 | 241000 | 241000 | 241000 | 240500 | 313 |
| 268 | 20250109 | 142700 | 61247018500 | 240500 | 241500 | 241500 | 240500 | 475 |
| 269 | 20250109 | 142600 | 61132448500 | 241500 | 241500 | 241500 | 241000 | 409 |
| 270 | 20250109 | 142500 | 61033710500 | 241000 | 241500 | 242000 | 241000 | 448 |
| 271 | 20250109 | 142400 | 60925418500 | 241500 | 241000 | 242000 | 241000 | 2075 |
| 272 | 20250109 | 142300 | 60423548000 | 241500 | 241500 | 242000 | 241000 | 318 |
| 273 | 20250109 | 142200 | 60346788000 | 241500 | 241500 | 242000 | 241000 | 676 |
| 274 | 20250109 | 142100 | 60183539000 | 241000 | 241500 | 241500 | 241000 | 522 |
| 275 | 20250109 | 142000 | 60057523000 | 241500 | 241500 | 241500 | 241000 | 437 |
| 276 | 20250109 | 141900 | 59952022500 | 241500 | 240500 | 241500 | 240500 | 1525 |
| 277 | 20250109 | 141800 | 59584453000 | 241000 | 240500 | 241000 | 240500 | 337 |
| 278 | 20250109 | 141700 | 59503272500 | 241000 | 241000 | 241000 | 240500 | 270 |
| 279 | 20250109 | 141600 | 59438238500 | 241000 | 240500 | 241000 | 240500 | 244 |
| 280 | 20250109 | 141500 | 59379466500 | 241000 | 241000 | 241000 | 240500 | 356 |
| 281 | 20250109 | 141400 | 59293698500 | 240500 | 241000 | 241000 | 240500 | 265 |
| 282 | 20250109 | 141300 | 59229913000 | 240500 | 241000 | 241000 | 240000 | 690 |
| 283 | 20250109 | 141200 | 59063942000 | 240500 | 240500 | 241000 | 240000 | 502 |
| 284 | 20250109 | 141100 | 58943166000 | 240500 | 240000 | 240500 | 240000 | 653 |
| 285 | 20250109 | 141000 | 58786283500 | 240500 | 240500 | 240500 | 240000 | 344 |
| 286 | 20250109 | 140900 | 58703606500 | 240500 | 240500 | 240500 | 240000 | 2201 |
| 287 | 20250109 | 140800 | 58175087500 | 240000 | 240500 | 240500 | 240000 | 554 |
| 288 | 20250109 | 140700 | 58042055500 | 240500 | 241000 | 241000 | 240000 | 1209 |
| 289 | 20250109 | 140600 | 57751426500 | 240500 | 240500 | 241000 | 240500 | 527 |
| 290 | 20250109 | 140500 | 57624578500 | 241000 | 240500 | 241000 | 240500 | 1412 |
| 291 | 20250109 | 140400 | 57284834000 | 241000 | 241000 | 241500 | 240500 | 531 |
| 292 | 20250109 | 140300 | 57156824000 | 241500 | 241500 | 241500 | 241000 | 211 |
| 293 | 20250109 | 140200 | 57105895500 | 241000 | 241500 | 241500 | 241000 | 632 |
| 294 | 20250109 | 140100 | 56953484000 | 241500 | 241000 | 241500 | 241000 | 264 |
| 295 | 20250109 | 140000 | 56889770500 | 241500 | 241500 | 241500 | 241000 | 405 |
| 296 | 20250109 | 135900 | 56791997500 | 241500 | 241000 | 241500 | 241000 | 322 |
| 297 | 20250109 | 135800 | 56714325500 | 241500 | 241000 | 241500 | 241000 | 363 |
| 298 | 20250109 | 135700 | 56626760500 | 241000 | 241500 | 242000 | 240500 | 1598 |
| 299 | 20250109 | 135600 | 56241409000 | 241500 | 241500 | 241500 | 241000 | 428 |
| 300 | 20250109 | 135500 | 56138140000 | 241500 | 241500 | 241500 | 241000 | 382 |
| 301 | 20250109 | 135400 | 56045978000 | 241500 | 241000 | 241500 | 241000 | 473 |
| 302 | 20250109 | 135300 | 55931880000 | 241500 | 241500 | 241500 | 241000 | 305 |
| 303 | 20250109 | 135200 | 55858253000 | 241500 | 240500 | 241500 | 240500 | 599 |
| 304 | 20250109 | 135100 | 55713914000 | 241000 | 241500 | 241500 | 240500 | 1336 |
| 305 | 20250109 | 135000 | 55391972000 | 241500 | 242000 | 242000 | 241000 | 1083 |
| 306 | 20250109 | 134900 | 55130504500 | 242000 | 242000 | 242000 | 241500 | 372 |
| 307 | 20250109 | 134800 | 55040531000 | 242000 | 242000 | 242000 | 241500 | 247 |
| 308 | 20250109 | 134700 | 54980800000 | 241500 | 242000 | 242500 | 241500 | 1586 |
| 309 | 20250109 | 134600 | 54597079500 | 242500 | 242500 | 242500 | 242000 | 440 |
| 310 | 20250109 | 134500 | 54490431000 | 242000 | 242500 | 242500 | 242000 | 428 |
| 311 | 20250109 | 134400 | 54386697500 | 242000 | 242000 | 242500 | 242000 | 347 |
| 312 | 20250109 | 134300 | 54302609500 | 242500 | 242500 | 243000 | 242000 | 428 |
| 313 | 20250109 | 134200 | 54198828500 | 242500 | 242500 | 242500 | 242000 | 314 |
| 314 | 20250109 | 134100 | 54122718000 | 242500 | 242500 | 242500 | 242000 | 684 |
| 315 | 20250109 | 134000 | 53956961500 | 242500 | 242500 | 242500 | 242000 | 325 |
| 316 | 20250109 | 133900 | 53878165500 | 242500 | 243000 | 243000 | 242000 | 1343 |
| 317 | 20250109 | 133800 | 53552398500 | 243000 | 242500 | 243000 | 242000 | 514 |
| 318 | 20250109 | 133700 | 53427696500 | 242500 | 242500 | 243000 | 242000 | 1001 |
| 319 | 20250109 | 133600 | 53184962500 | 242500 | 242500 | 242500 | 242000 | 664 |
| 320 | 20250109 | 133500 | 53024017500 | 242500 | 242500 | 242500 | 242000 | 341 |
| 321 | 20250109 | 133400 | 52941340500 | 242500 | 242500 | 242500 | 242000 | 407 |
| 322 | 20250109 | 133300 | 52842655500 | 242500 | 242500 | 242500 | 242000 | 260 |
| 323 | 20250109 | 133200 | 52779618500 | 242000 | 242500 | 242500 | 242000 | 502 |
| 324 | 20250109 | 133100 | 52658019500 | 242500 | 242000 | 242500 | 242000 | 556 |
| 325 | 20250109 | 133000 | 52523319000 | 242500 | 242500 | 242500 | 242000 | 358 |
| 326 | 20250109 | 132900 | 52436546000 | 242500 | 242500 | 242500 | 242000 | 391 |
| 327 | 20250109 | 132800 | 52341763500 | 242500 | 242000 | 242500 | 241500 | 2089 |
| 328 | 20250109 | 132700 | 51836195000 | 242500 | 242500 | 242500 | 242000 | 1182 |
| 329 | 20250109 | 132600 | 51549583500 | 243000 | 243000 | 243000 | 242500 | 179 |
| 330 | 20250109 | 132500 | 51506101000 | 242500 | 243000 | 243000 | 242500 | 192 |
| 331 | 20250109 | 132400 | 51459489000 | 243000 | 241500 | 243000 | 241500 | 2716 |
| 332 | 20250109 | 132300 | 50801799500 | 242000 | 243000 | 243000 | 241500 | 2794 |
| 333 | 20250109 | 132200 | 50125593500 | 243000 | 243000 | 243000 | 242500 | 385 |
| 334 | 20250109 | 132100 | 50032107500 | 243000 | 243000 | 243000 | 242500 | 368 |
| 335 | 20250109 | 132000 | 49942716000 | 243000 | 243000 | 243000 | 242500 | 656 |
| 336 | 20250109 | 131900 | 49783329500 | 243000 | 243000 | 243000 | 242500 | 447 |
| 337 | 20250109 | 131800 | 49674727000 | 243000 | 243000 | 243000 | 242500 | 270 |
| 338 | 20250109 | 131700 | 49609136000 | 243000 | 243000 | 243000 | 242500 | 217 |
| 339 | 20250109 | 131600 | 49556414500 | 243000 | 243000 | 243000 | 242500 | 361 |
| 340 | 20250109 | 131500 | 49468723000 | 243000 | 243000 | 243000 | 242500 | 4242 |
| 341 | 20250109 | 131400 | 48437919000 | 243000 | 242500 | 243000 | 242000 | 459 |
| 342 | 20250109 | 131300 | 48326596000 | 242500 | 242000 | 242500 | 241500 | 258 |
| 343 | 20250109 | 131200 | 48264129500 | 242000 | 242000 | 242000 | 241500 | 264 |
| 344 | 20250109 | 131100 | 48200249000 | 242000 | 242500 | 242500 | 242000 | 112 |
| 345 | 20250109 | 131000 | 48173104000 | 242500 | 243000 | 243000 | 241500 | 2517 |
| 346 | 20250109 | 130900 | 47563560000 | 243000 | 243000 | 243000 | 242500 | 265 |
| 347 | 20250109 | 130800 | 47499202000 | 243000 | 242500 | 243000 | 242500 | 1722 |
| 348 | 20250109 | 130700 | 47081502000 | 242000 | 242500 | 242500 | 242000 | 322 |
| 349 | 20250109 | 130600 | 47003438000 | 242000 | 242500 | 242500 | 242000 | 324 |
| 350 | 20250109 | 130500 | 46924885000 | 242500 | 242000 | 242500 | 241500 | 2103 |
| 351 | 20250109 | 130400 | 46415886000 | 242000 | 242000 | 242000 | 241500 | 570 |
| 352 | 20250109 | 130300 | 46278133500 | 242000 | 242000 | 242000 | 241500 | 119 |
| 353 | 20250109 | 130200 | 46249356000 | 242000 | 242000 | 242000 | 241500 | 187 |
| 354 | 20250109 | 130100 | 46204125000 | 242000 | 241500 | 242000 | 241000 | 359 |
| 355 | 20250109 | 130000 | 46117400000 | 241500 | 241000 | 241500 | 241000 | 110 |
| 356 | 20250109 | 125900 | 46090852500 | 241500 | 241000 | 241500 | 240500 | 2224 |
| 357 | 20250109 | 125800 | 45555357000 | 241000 | 241500 | 241500 | 241000 | 668 |
| 358 | 20250109 | 125700 | 45394330000 | 241500 | 241500 | 241500 | 241000 | 166 |
| 359 | 20250109 | 125600 | 45354243500 | 241000 | 241500 | 241500 | 241000 | 246 |
| 360 | 20250109 | 125500 | 45294850500 | 241500 | 241500 | 241500 | 241000 | 212 |
| 361 | 20250109 | 125400 | 45243683000 | 241500 | 241500 | 241500 | 241000 | 625 |
| 362 | 20250109 | 125300 | 45092796000 | 241500 | 242000 | 242000 | 241500 | 559 |
| 363 | 20250109 | 125200 | 44957747500 | 242000 | 242000 | 242000 | 241500 | 189 |
| 364 | 20250109 | 125100 | 44912081000 | 242000 | 242000 | 242000 | 241500 | 321 |
| 365 | 20250109 | 125000 | 44834524000 | 242000 | 242000 | 242000 | 241500 | 162 |
| 366 | 20250109 | 124900 | 44795337000 | 242000 | 241500 | 242000 | 241500 | 378 |
| 367 | 20250109 | 124800 | 44703995500 | 242000 | 242000 | 242000 | 241500 | 225 |
| 368 | 20250109 | 124700 | 44649554000 | 242000 | 241500 | 242000 | 241500 | 171 |
| 369 | 20250109 | 124600 | 44608177500 | 242000 | 242000 | 242000 | 241500 | 485 |
| 370 | 20250109 | 124500 | 44490829000 | 242000 | 242000 | 242000 | 241500 | 290 |
| 371 | 20250109 | 124400 | 44420696500 | 242000 | 242000 | 242000 | 241500 | 238 |
| 372 | 20250109 | 124300 | 44363102000 | 242000 | 242000 | 242000 | 241500 | 199 |
| 373 | 20250109 | 124200 | 44314956000 | 242000 | 241500 | 242000 | 241500 | 106 |
| 374 | 20250109 | 124100 | 44289311500 | 241500 | 242000 | 242000 | 241500 | 237 |
| 375 | 20250109 | 124000 | 44232006000 | 242000 | 241500 | 242000 | 241500 | 259 |
| 376 | 20250109 | 123900 | 44169330000 | 242000 | 242000 | 242000 | 241500 | 222 |
| 377 | 20250109 | 123800 | 44115676500 | 242000 | 241500 | 242000 | 241500 | 433 |
| 378 | 20250109 | 123700 | 44011004500 | 242000 | 242000 | 242000 | 241500 | 274 |
| 379 | 20250109 | 123600 | 43944721000 | 242000 | 242000 | 242000 | 241500 | 405 |
| 380 | 20250109 | 123500 | 43846725000 | 242000 | 242000 | 242000 | 241500 | 197 |
| 381 | 20250109 | 123400 | 43799086500 | 242000 | 242000 | 242000 | 241500 | 193 |
| 382 | 20250109 | 123300 | 43752418500 | 242000 | 242000 | 242000 | 241500 | 200 |
| 383 | 20250109 | 123200 | 43704020000 | 242000 | 242000 | 242000 | 241500 | 223 |
| 384 | 20250109 | 123100 | 43650061000 | 242000 | 242000 | 242000 | 241500 | 155 |
| 385 | 20250109 | 123000 | 43612560000 | 242000 | 242000 | 242000 | 241500 | 157 |
| 386 | 20250109 | 122900 | 43574608500 | 242000 | 242000 | 242000 | 241500 | 132 |
| 387 | 20250109 | 122800 | 43542690000 | 242000 | 242500 | 242500 | 241500 | 718 |
| 388 | 20250109 | 122700 | 43369060500 | 242500 | 242500 | 242500 | 242000 | 466 |
| 389 | 20250109 | 122600 | 43256172500 | 242500 | 242500 | 242500 | 242000 | 174 |
| 390 | 20250109 | 122500 | 43214011500 | 242500 | 242500 | 242500 | 242000 | 264 |
| 391 | 20250109 | 122400 | 43149999500 | 242500 | 242500 | 242500 | 242000 | 519 |
| 392 | 20250109 | 122300 | 43024154000 | 242500 | 242500 | 242500 | 242000 | 115 |
| 393 | 20250109 | 122200 | 42996287500 | 242500 | 241500 | 242500 | 241500 | 645 |
| 394 | 20250109 | 122100 | 42840184500 | 242000 | 242000 | 242000 | 241500 | 300 |
| 395 | 20250109 | 122000 | 42767593500 | 242000 | 242000 | 242000 | 241500 | 115 |
| 396 | 20250109 | 121900 | 42739776000 | 242000 | 242000 | 242500 | 242000 | 1082 |
| 397 | 20250109 | 121800 | 42477882500 | 242000 | 242000 | 242500 | 242000 | 167 |
| 398 | 20250109 | 121700 | 42437414000 | 242000 | 242500 | 242500 | 242000 | 3054 |
| 399 | 20250109 | 121600 | 41696826000 | 243000 | 243000 | 243000 | 242500 | 462 |
| 400 | 20250109 | 121500 | 41584628000 | 243000 | 243000 | 243000 | 242500 | 318 |
| 401 | 20250109 | 121400 | 41507385000 | 242500 | 243000 | 243000 | 242500 | 134 |
| 402 | 20250109 | 121300 | 41474852500 | 242500 | 243000 | 243000 | 242500 | 1018 |
| 403 | 20250109 | 121200 | 41227739000 | 243000 | 243000 | 243000 | 242500 | 1729 |
| 404 | 20250109 | 121100 | 40807732000 | 243000 | 242500 | 243000 | 242500 | 501 |
| 405 | 20250109 | 121000 | 40686162000 | 242500 | 242500 | 242500 | 242000 | 851 |
| 406 | 20250109 | 120900 | 40479796000 | 242500 | 242500 | 242500 | 242000 | 820 |
| 407 | 20250109 | 120800 | 40281006500 | 242500 | 242000 | 242500 | 242000 | 962 |
| 408 | 20250109 | 120700 | 40047741000 | 242500 | 242000 | 242500 | 242000 | 5500 |
| 409 | 20250109 | 120600 | 38716329000 | 242000 | 242000 | 242000 | 241500 | 195 |
| 410 | 20250109 | 120500 | 38669166000 | 241500 | 242000 | 242000 | 241500 | 221 |
| 411 | 20250109 | 120400 | 38615722000 | 242000 | 242000 | 242000 | 241500 | 252 |
| 412 | 20250109 | 120300 | 38554773500 | 242000 | 242000 | 242000 | 241500 | 288 |
| 413 | 20250109 | 120200 | 38485095000 | 242000 | 242000 | 242000 | 241500 | 283 |
| 414 | 20250109 | 120100 | 38416653500 | 242000 | 242000 | 242000 | 241500 | 287 |
| 415 | 20250109 | 120000 | 38347261500 | 242000 | 242000 | 242000 | 241500 | 140 |
| 416 | 20250109 | 115900 | 38313388500 | 242000 | 242000 | 242000 | 241500 | 364 |
| 417 | 20250109 | 115800 | 38225329000 | 242000 | 242000 | 242000 | 241500 | 265 |
| 418 | 20250109 | 115700 | 38161218000 | 242000 | 242000 | 242000 | 241500 | 437 |
| 419 | 20250109 | 115600 | 38055467000 | 242000 | 242000 | 242000 | 241500 | 190 |
| 420 | 20250109 | 115500 | 38009498000 | 242000 | 242000 | 242000 | 241500 | 296 |
| 421 | 20250109 | 115400 | 37937883000 | 242000 | 242000 | 242000 | 241500 | 426 |
| 422 | 20250109 | 115300 | 37834796500 | 241500 | 241500 | 242000 | 241000 | 1997 |
| 423 | 20250109 | 115200 | 37352514000 | 241500 | 241500 | 241500 | 241000 | 214 |
| 424 | 20250109 | 115100 | 37300838000 | 241500 | 241500 | 241500 | 241000 | 216 |
| 425 | 20250109 | 115000 | 37248684500 | 241500 | 241500 | 241500 | 241000 | 374 |
| 426 | 20250109 | 114900 | 37158365500 | 241500 | 241500 | 241500 | 241000 | 316 |
| 427 | 20250109 | 114800 | 37082139000 | 241500 | 241000 | 241500 | 240500 | 1023 |
| 428 | 20250109 | 114700 | 36835277000 | 241000 | 241000 | 241500 | 240500 | 300 |
| 429 | 20250109 | 114600 | 36762997000 | 241000 | 241500 | 241500 | 240500 | 495 |
| 430 | 20250109 | 114500 | 36643723500 | 241000 | 241500 | 241500 | 240500 | 251 |
| 431 | 20250109 | 114400 | 36583162500 | 241500 | 241500 | 241500 | 241000 | 500 |
| 432 | 20250109 | 114300 | 36462620500 | 241500 | 241500 | 241500 | 241000 | 565 |
| 433 | 20250109 | 114200 | 36326300500 | 241000 | 241000 | 241500 | 241000 | 373 |
| 434 | 20250109 | 114100 | 36236335500 | 241000 | 241000 | 241500 | 241000 | 372 |
| 435 | 20250109 | 114000 | 36146651000 | 241500 | 241000 | 241500 | 241000 | 369 |
| 436 | 20250109 | 113900 | 36057636000 | 241500 | 241500 | 241500 | 241000 | 413 |
| 437 | 20250109 | 113800 | 35958048500 | 241500 | 241500 | 241500 | 241000 | 235 |
| 438 | 20250109 | 113700 | 35901338000 | 241500 | 241500 | 241500 | 241000 | 472 |
| 439 | 20250109 | 113600 | 35787539000 | 241000 | 240500 | 241500 | 240000 | 4934 |
| 440 | 20250109 | 113500 | 34599044500 | 240000 | 240000 | 240500 | 240000 | 140 |
| 441 | 20250109 | 113400 | 34565381000 | 240000 | 240000 | 240500 | 239500 | 703 |
| 442 | 20250109 | 113300 | 34396647500 | 240000 | 240000 | 240000 | 239500 | 258 |
| 443 | 20250109 | 113200 | 34334738500 | 239500 | 240000 | 240000 | 239500 | 394 |
| 444 | 20250109 | 113100 | 34240297500 | 240000 | 240000 | 240000 | 239500 | 2487 |
| 445 | 20250109 | 113000 | 33643425500 | 240500 | 240500 | 241000 | 240000 | 182 |
| 446 | 20250109 | 112900 | 33599658000 | 240500 | 240500 | 240500 | 240000 | 839 |
| 447 | 20250109 | 112800 | 33398017500 | 240500 | 241000 | 241000 | 240000 | 520 |
| 448 | 20250109 | 112700 | 33272900500 | 241000 | 241000 | 241000 | 240500 | 159 |
| 449 | 20250109 | 112600 | 33234613000 | 241000 | 240500 | 241000 | 240500 | 161 |
| 450 | 20250109 | 112500 | 33195849000 | 240500 | 240500 | 241000 | 240000 | 526 |
| 451 | 20250109 | 112400 | 33069345000 | 240500 | 241000 | 241000 | 240000 | 452 |
| 452 | 20250109 | 112300 | 32960583500 | 240500 | 240500 | 241000 | 240500 | 368 |
| 453 | 20250109 | 112200 | 32872053000 | 240500 | 240500 | 241000 | 240000 | 611 |
| 454 | 20250109 | 112100 | 32725178000 | 240500 | 241000 | 241000 | 240500 | 293 |
| 455 | 20250109 | 112000 | 32654616000 | 240500 | 240500 | 241000 | 240000 | 453 |
| 456 | 20250109 | 111900 | 32545739500 | 240500 | 240500 | 240500 | 240000 | 258 |
| 457 | 20250109 | 111800 | 32483710000 | 240500 | 240500 | 240500 | 240000 | 244 |
| 458 | 20250109 | 111700 | 32425046000 | 240500 | 241000 | 241000 | 240500 | 622 |
| 459 | 20250109 | 111600 | 32275373000 | 241000 | 241500 | 241500 | 240500 | 841 |
| 460 | 20250109 | 111500 | 32072705500 | 241500 | 241000 | 241500 | 241000 | 575 |
| 461 | 20250109 | 111400 | 31933972500 | 241500 | 241000 | 241500 | 240500 | 1902 |
| 462 | 20250109 | 111300 | 31475645000 | 241000 | 240500 | 241000 | 240500 | 201 |
| 463 | 20250109 | 111200 | 31427216000 | 241000 | 241500 | 241500 | 240500 | 355 |
| 464 | 20250109 | 111100 | 31341590000 | 241500 | 241000 | 241500 | 241000 | 1658 |
| 465 | 20250109 | 111000 | 30941911000 | 240500 | 240000 | 241000 | 239500 | 1636 |
| 466 | 20250109 | 110900 | 30548782000 | 240000 | 240000 | 240500 | 239500 | 579 |
| 467 | 20250109 | 110800 | 30409861000 | 239500 | 240500 | 240500 | 239500 | 1471 |
| 468 | 20250109 | 110700 | 30057106000 | 240500 | 240500 | 240500 | 240000 | 192 |
| 469 | 20250109 | 110600 | 30010941500 | 240500 | 240500 | 240500 | 240000 | 210 |
| 470 | 20250109 | 110500 | 29960444500 | 240500 | 240500 | 240500 | 240000 | 743 |
| 471 | 20250109 | 110400 | 29781897000 | 240500 | 240000 | 240500 | 240000 | 413 |
| 472 | 20250109 | 110300 | 29682657500 | 240000 | 241000 | 241000 | 239500 | 941 |
| 473 | 20250109 | 110200 | 29456690500 | 240000 | 241000 | 241000 | 240000 | 635 |
| 474 | 20250109 | 110100 | 29303882500 | 240500 | 240500 | 241000 | 240000 | 1127 |
| 475 | 20250109 | 110000 | 29032834500 | 240500 | 240000 | 240500 | 240000 | 220 |
| 476 | 20250109 | 105900 | 28979965500 | 240500 | 240000 | 240500 | 240000 | 678 |
| 477 | 20250109 | 105800 | 28817100000 | 240000 | 240000 | 240500 | 240000 | 357 |
| 478 | 20250109 | 105700 | 28731389000 | 240000 | 240500 | 241000 | 239500 | 2341 |
| 479 | 20250109 | 105600 | 28169461500 | 240500 | 240500 | 240500 | 240000 | 433 |
| 480 | 20250109 | 105500 | 28065332000 | 240500 | 241000 | 241000 | 240000 | 629 |
| 481 | 20250109 | 105400 | 27914000000 | 241000 | 241000 | 241000 | 240500 | 3686 |
| 482 | 20250109 | 105300 | 27026185000 | 241000 | 241000 | 241000 | 240500 | 580 |
| 483 | 20250109 | 105200 | 26886486000 | 241000 | 240500 | 241000 | 240000 | 1448 |
| 484 | 20250109 | 105100 | 26538225000 | 240500 | 240500 | 240500 | 240000 | 314 |
| 485 | 20250109 | 105000 | 26462712000 | 240500 | 240000 | 240500 | 240000 | 826 |
| 486 | 20250109 | 104900 | 26264265000 | 240500 | 240000 | 240500 | 239500 | 4667 |
| 487 | 20250109 | 104800 | 25143660000 | 240000 | 239500 | 240000 | 239500 | 1839 |
| 488 | 20250109 | 104700 | 24702441000 | 239500 | 239500 | 239500 | 239000 | 354 |
| 489 | 20250109 | 104600 | 24617664000 | 239500 | 239500 | 240000 | 239000 | 3043 |
| 490 | 20250109 | 104500 | 23888864500 | 239500 | 239000 | 239500 | 239000 | 529 |
| 491 | 20250109 | 104400 | 23762308000 | 239500 | 239000 | 239500 | 238500 | 1519 |
| 492 | 20250109 | 104300 | 23399220000 | 239000 | 239000 | 239000 | 239000 | 383 |
| 493 | 20250109 | 104200 | 23307683000 | 239000 | 238500 | 239000 | 238000 | 3189 |
| 494 | 20250109 | 104100 | 22546120000 | 238500 | 238500 | 238500 | 238000 | 640 |
| 495 | 20250109 | 104000 | 22393517500 | 238500 | 238500 | 238500 | 238000 | 3187 |
| 496 | 20250109 | 103900 | 21634924500 | 238000 | 238500 | 238500 | 237500 | 1067 |
| 497 | 20250109 | 103800 | 21380964000 | 238500 | 238000 | 238500 | 237000 | 1410 |
| 498 | 20250109 | 103700 | 21045894000 | 238500 | 238500 | 238500 | 237500 | 1268 |
| 499 | 20250109 | 103600 | 20744019000 | 238500 | 238500 | 239000 | 238000 | 710 |
| 500 | 20250109 | 103500 | 20574675500 | 238500 | 238000 | 238500 | 238000 | 825 |
| 501 | 20250109 | 103400 | 20378137000 | 238000 | 238000 | 238500 | 237500 | 198 |
| 502 | 20250109 | 103300 | 20330989500 | 238000 | 238000 | 238500 | 237500 | 6550 |
| 503 | 20250109 | 103200 | 18771735500 | 238000 | 237000 | 238000 | 236500 | 3741 |
| 504 | 20250109 | 103100 | 17883978000 | 237000 | 236500 | 237000 | 236500 | 503 |
| 505 | 20250109 | 103000 | 17764960000 | 237000 | 237000 | 237000 | 236500 | 324 |
| 506 | 20250109 | 102900 | 17688184500 | 237000 | 237000 | 237000 | 236500 | 343 |
| 507 | 20250109 | 102800 | 17606898000 | 237000 | 236000 | 237000 | 236000 | 790 |
| 508 | 20250109 | 102700 | 17420087000 | 236500 | 236000 | 236500 | 236000 | 223 |
| 509 | 20250109 | 102600 | 17367355500 | 236500 | 236500 | 236500 | 236000 | 330 |
| 510 | 20250109 | 102500 | 17289364500 | 236500 | 236500 | 236500 | 236000 | 186 |
| 511 | 20250109 | 102400 | 17245381500 | 236000 | 237000 | 237000 | 236000 | 1038 |
| 512 | 20250109 | 102300 | 16999933500 | 237000 | 237000 | 237000 | 236500 | 263 |
| 513 | 20250109 | 102200 | 16937641500 | 237000 | 237000 | 237000 | 236500 | 539 |
| 514 | 20250109 | 102100 | 16809933000 | 237000 | 236000 | 237000 | 236000 | 2140 |
| 515 | 20250109 | 102000 | 16303813500 | 236500 | 236500 | 236500 | 236000 | 264 |
| 516 | 20250109 | 101900 | 16241443500 | 236500 | 236000 | 236500 | 236000 | 184 |
| 517 | 20250109 | 101800 | 16197931500 | 236000 | 236500 | 236500 | 236000 | 225 |
| 518 | 20250109 | 101700 | 16144775000 | 236500 | 236500 | 236500 | 236000 | 450 |
| 519 | 20250109 | 101600 | 16038453500 | 236500 | 236500 | 236500 | 236000 | 726 |
| 520 | 20250109 | 101500 | 15866833500 | 236500 | 236000 | 236500 | 236000 | 282 |
| 521 | 20250109 | 101400 | 15800186500 | 236500 | 236000 | 236500 | 236000 | 544 |
| 522 | 20250109 | 101300 | 15671690000 | 235500 | 236000 | 236500 | 235500 | 258 |
| 523 | 20250109 | 101200 | 15610804500 | 236000 | 236000 | 236500 | 235500 | 801 |
| 524 | 20250109 | 101100 | 15421773000 | 236000 | 235000 | 236000 | 235000 | 626 |
| 525 | 20250109 | 101000 | 15274242000 | 235500 | 235500 | 235500 | 235000 | 435 |
| 526 | 20250109 | 100900 | 15171998500 | 235000 | 235000 | 235000 | 234500 | 113 |
| 527 | 20250109 | 100800 | 15145444500 | 235000 | 235000 | 235000 | 234500 | 180 |
| 528 | 20250109 | 100700 | 15103148500 | 235000 | 235500 | 236000 | 234500 | 1798 |
| 529 | 20250109 | 100600 | 14679854000 | 236000 | 236000 | 236000 | 235500 | 1239 |
| 530 | 20250109 | 100500 | 14387658500 | 236000 | 235500 | 236000 | 235000 | 1558 |
| 531 | 20250109 | 100400 | 14020710500 | 235500 | 235000 | 235500 | 235000 | 386 |
| 532 | 20250109 | 100300 | 13929911000 | 235000 | 234500 | 235000 | 234500 | 179 |
| 533 | 20250109 | 100200 | 13887871500 | 234500 | 235000 | 235000 | 234500 | 89 |
| 534 | 20250109 | 100100 | 13866965000 | 235000 | 235000 | 235000 | 234500 | 699 |
| 535 | 20250109 | 100000 | 13702871500 | 235000 | 234500 | 235000 | 234500 | 313 |
| 536 | 20250109 | 095900 | 13629417500 | 234500 | 234500 | 235000 | 234000 | 271 |
| 537 | 20250109 | 095800 | 13565864500 | 235000 | 234500 | 235000 | 234000 | 52 |
| 538 | 20250109 | 095700 | 13553656500 | 235000 | 234500 | 235000 | 234000 | 473 |
| 539 | 20250109 | 095600 | 13442683500 | 234000 | 234500 | 235000 | 234000 | 1194 |
| 540 | 20250109 | 095500 | 13162691500 | 234000 | 233500 | 235000 | 233500 | 489 |
| 541 | 20250109 | 095400 | 13048100500 | 234000 | 233500 | 234000 | 233500 | 27 |
| 542 | 20250109 | 095300 | 13041793500 | 233500 | 233500 | 234500 | 233500 | 181 |
| 543 | 20250109 | 095200 | 12999464000 | 233500 | 234000 | 234000 | 233000 | 794 |
| 544 | 20250109 | 095100 | 12814077000 | 234000 | 234000 | 234500 | 234000 | 272 |
| 545 | 20250109 | 095000 | 12750418000 | 234500 | 234500 | 234500 | 234000 | 182 |
| 546 | 20250109 | 094900 | 12707805000 | 234500 | 233500 | 234500 | 233500 | 1121 |
| 547 | 20250109 | 094800 | 12445560500 | 233500 | 233000 | 233500 | 233000 | 250 |
| 548 | 20250109 | 094700 | 12387242000 | 233500 | 233500 | 234000 | 233000 | 2100 |
| 549 | 20250109 | 094600 | 11896906500 | 234000 | 233500 | 234000 | 233500 | 83 |
| 550 | 20250109 | 094500 | 11877500500 | 234000 | 235000 | 235500 | 233500 | 2007 |
| 551 | 20250109 | 094400 | 11406607500 | 235000 | 235000 | 235500 | 234500 | 585 |
| 552 | 20250109 | 094300 | 11269036000 | 235000 | 235000 | 235500 | 235000 | 1081 |
| 553 | 20250109 | 094200 | 11014576000 | 235500 | 234500 | 235500 | 234000 | 802 |
| 554 | 20250109 | 094100 | 10826397500 | 234500 | 234000 | 234500 | 234000 | 709 |
| 555 | 20250109 | 094000 | 10660387000 | 234000 | 233500 | 234000 | 233000 | 436 |
| 556 | 20250109 | 093900 | 10558624500 | 233500 | 233000 | 233500 | 232500 | 228 |
| 557 | 20250109 | 093800 | 10505429500 | 233000 | 233000 | 233000 | 232500 | 320 |
| 558 | 20250109 | 093700 | 10430876000 | 233000 | 233500 | 233500 | 233000 | 711 |
| 559 | 20250109 | 093600 | 10265154000 | 233000 | 233500 | 233500 | 233000 | 469 |
| 560 | 20250109 | 093500 | 10155801000 | 233500 | 233000 | 233500 | 233000 | 2512 |
| 561 | 20250109 | 093400 | 9570101000 | 232500 | 233000 | 233000 | 232500 | 299 |
| 562 | 20250109 | 093300 | 9500488500 | 233000 | 233000 | 233000 | 232500 | 93 |
| 563 | 20250109 | 093200 | 9478840500 | 233000 | 232500 | 233000 | 232500 | 179 |
| 564 | 20250109 | 093100 | 9437199000 | 233000 | 233000 | 233000 | 232500 | 452 |
| 565 | 20250109 | 093000 | 9332029000 | 233000 | 234000 | 234000 | 232500 | 2218 |
| 566 | 20250109 | 092900 | 8815017000 | 234000 | 234000 | 234500 | 233500 | 279 |
| 567 | 20250109 | 092800 | 8749784500 | 234000 | 233500 | 234000 | 233000 | 870 |
| 568 | 20250109 | 092700 | 8546608000 | 234000 | 234000 | 234500 | 233500 | 605 |
| 569 | 20250109 | 092600 | 8404984500 | 234500 | 234000 | 234500 | 234000 | 527 |
| 570 | 20250109 | 092500 | 8281559500 | 234500 | 233500 | 234500 | 233000 | 607 |
| 571 | 20250109 | 092400 | 8139666500 | 233500 | 233500 | 233500 | 233000 | 481 |
| 572 | 20250109 | 092300 | 8027375500 | 233000 | 233500 | 233500 | 233000 | 395 |
| 573 | 20250109 | 092200 | 7935291500 | 233500 | 233000 | 234000 | 233000 | 648 |
| 574 | 20250109 | 092100 | 7784028500 | 233500 | 234000 | 234000 | 233000 | 798 |
| 575 | 20250109 | 092000 | 7597672000 | 233500 | 235000 | 235000 | 233500 | 2376 |
| 576 | 20250109 | 091900 | 7040507500 | 235000 | 234500 | 235000 | 234000 | 1225 |
| 577 | 20250109 | 091800 | 6753075500 | 234000 | 234000 | 234500 | 233500 | 351 |
| 578 | 20250109 | 091700 | 6670954500 | 234000 | 234500 | 234500 | 233500 | 671 |
| 579 | 20250109 | 091600 | 6514004500 | 234500 | 234000 | 234500 | 233500 | 502 |
| 580 | 20250109 | 091500 | 6396621000 | 234000 | 233500 | 234000 | 233000 | 491 |
| 581 | 20250109 | 091400 | 6281969500 | 234000 | 233500 | 234000 | 233000 | 734 |
| 582 | 20250109 | 091300 | 6110418000 | 233500 | 233500 | 234000 | 233500 | 380 |
| 583 | 20250109 | 091200 | 6021679500 | 233500 | 234000 | 234500 | 233500 | 1146 |
| 584 | 20250109 | 091100 | 5753694500 | 234000 | 234000 | 234500 | 233500 | 521 |
| 585 | 20250109 | 091000 | 5631835500 | 234000 | 234500 | 235000 | 234000 | 461 |
| 586 | 20250109 | 090900 | 5523920500 | 234500 | 233000 | 235000 | 233000 | 2396 |
| 587 | 20250109 | 090800 | 4963799000 | 233000 | 233500 | 234000 | 233000 | 718 |
| 588 | 20250109 | 090700 | 4796222000 | 233500 | 233500 | 234000 | 232500 | 3400 |
| 589 | 20250109 | 090600 | 4003993500 | 233500 | 234000 | 234000 | 233500 | 339 |
| 590 | 20250109 | 090500 | 3924781000 | 233500 | 234500 | 235000 | 233500 | 1295 |
| 591 | 20250109 | 090400 | 3621275000 | 234500 | 235000 | 235000 | 234500 | 1415 |
| 592 | 20250109 | 090300 | 3289356000 | 235000 | 233500 | 235000 | 233500 | 1424 |
| 593 | 20250109 | 090200 | 2955578500 | 233500 | 233000 | 234000 | 233000 | 1231 |
| 594 | 20250109 | 090100 | 2668244500 | 233000 | 233000 | 234000 | 232500 | 2565 |
| 595 | 20250109 | 090000 | 2070493500 | 233000 | 236500 | 237000 | 232500 | 8816 |