35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250108 | 185300 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 15015 |
| 3 | 20250108 | 185200 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 4 | 20250108 | 185100 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 5 | 20250108 | 185000 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 6 | 20250108 | 184900 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 7 | 20250108 | 184800 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 8 | 20250108 | 184700 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 9 | 20250108 | 184600 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 10 | 20250108 | 184500 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 11 | 20250108 | 184400 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 12 | 20250108 | 184300 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 13 | 20250108 | 184200 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 14 | 20250108 | 184100 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 15 | 20250108 | 184000 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 16 | 20250108 | 183900 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 17 | 20250108 | 183800 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 18 | 20250108 | 183700 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 19 | 20250108 | 183600 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 20 | 20250108 | 183500 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 21 | 20250108 | 183400 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 22 | 20250108 | 183300 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 23 | 20250108 | 183200 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 24 | 20250108 | 183100 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 25 | 20250108 | 183000 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 26 | 20250108 | 182900 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 27 | 20250108 | 182800 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 28 | 20250108 | 182700 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 29 | 20250108 | 182600 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 30 | 20250108 | 182500 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 31 | 20250108 | 182400 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 32 | 20250108 | 182300 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 15015 |
| 33 | 20250108 | 182200 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 34 | 20250108 | 182100 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 35 | 20250108 | 182000 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 36 | 20250108 | 181900 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 37 | 20250108 | 181800 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 38 | 20250108 | 181700 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 39 | 20250108 | 181600 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 40 | 20250108 | 181500 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 41 | 20250108 | 181400 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 42 | 20250108 | 181300 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 43 | 20250108 | 181200 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 44 | 20250108 | 181100 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 45 | 20250108 | 181000 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 46 | 20250108 | 180900 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 47 | 20250108 | 180800 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 48 | 20250108 | 180700 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 49 | 20250108 | 180600 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 50 | 20250108 | 180500 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 51 | 20250108 | 180400 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 52 | 20250108 | 180300 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 53 | 20250108 | 180200 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 54 | 20250108 | 180100 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 55 | 20250108 | 180000 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 56 | 20250108 | 175900 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 57 | 20250108 | 175800 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 58 | 20250108 | 175700 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 59 | 20250108 | 175600 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 60 | 20250108 | 175500 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 61 | 20250108 | 175400 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 62 | 20250108 | 175300 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 15015 |
| 63 | 20250108 | 175200 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 64 | 20250108 | 175100 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 65 | 20250108 | 175000 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 66 | 20250108 | 174900 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 67 | 20250108 | 174800 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 68 | 20250108 | 174700 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 69 | 20250108 | 174600 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 70 | 20250108 | 174500 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 71 | 20250108 | 174400 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 72 | 20250108 | 174300 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 73 | 20250108 | 174200 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 74 | 20250108 | 174100 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 75 | 20250108 | 174000 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 76 | 20250108 | 173900 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 77 | 20250108 | 173800 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 78 | 20250108 | 173700 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 79 | 20250108 | 173600 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 80 | 20250108 | 173500 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 81 | 20250108 | 173400 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 82 | 20250108 | 173300 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 83 | 20250108 | 173200 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 84 | 20250108 | 173100 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 85 | 20250108 | 173000 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 86 | 20250108 | 172900 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 87 | 20250108 | 172800 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 88 | 20250108 | 172700 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 89 | 20250108 | 172600 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 90 | 20250108 | 172500 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 91 | 20250108 | 172400 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 92 | 20250108 | 172300 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 15015 |
| 93 | 20250108 | 172200 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 94 | 20250108 | 172100 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 95 | 20250108 | 172000 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 96 | 20250108 | 171900 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 97 | 20250108 | 171800 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 98 | 20250108 | 171700 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 99 | 20250108 | 171600 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 100 | 20250108 | 171500 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 101 | 20250108 | 171400 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 102 | 20250108 | 171300 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 103 | 20250108 | 171200 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 104 | 20250108 | 171100 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 105 | 20250108 | 171000 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 106 | 20250108 | 170900 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 107 | 20250108 | 170800 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 108 | 20250108 | 170700 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 109 | 20250108 | 170600 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 110 | 20250108 | 170500 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 111 | 20250108 | 170400 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 112 | 20250108 | 170300 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 113 | 20250108 | 170200 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 114 | 20250108 | 170100 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 115 | 20250108 | 170000 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 116 | 20250108 | 165900 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 117 | 20250108 | 165800 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 118 | 20250108 | 165700 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 119 | 20250108 | 165600 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 120 | 20250108 | 165500 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 121 | 20250108 | 165400 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 122 | 20250108 | 165300 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 15015 |
| 123 | 20250108 | 165200 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 124 | 20250108 | 165100 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 125 | 20250108 | 165000 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 126 | 20250108 | 164900 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 127 | 20250108 | 164800 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 128 | 20250108 | 164700 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 129 | 20250108 | 164600 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 130 | 20250108 | 164500 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 131 | 20250108 | 164400 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 132 | 20250108 | 164300 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 133 | 20250108 | 164200 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 134 | 20250108 | 164100 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 135 | 20250108 | 164000 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 136 | 20250108 | 163900 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 137 | 20250108 | 163800 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 138 | 20250108 | 163700 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 139 | 20250108 | 163600 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 140 | 20250108 | 163500 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 141 | 20250108 | 163400 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 142 | 20250108 | 163300 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 143 | 20250108 | 163200 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 144 | 20250108 | 163100 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 145 | 20250108 | 163000 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 146 | 20250108 | 162900 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 147 | 20250108 | 162800 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 148 | 20250108 | 162700 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 149 | 20250108 | 162600 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 150 | 20250108 | 162500 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 151 | 20250108 | 162400 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 152 | 20250108 | 162300 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 15015 |
| 153 | 20250108 | 162200 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 154 | 20250108 | 162100 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 155 | 20250108 | 162000 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 156 | 20250108 | 161900 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 157 | 20250108 | 161800 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 158 | 20250108 | 161700 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 159 | 20250108 | 161600 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 160 | 20250108 | 161500 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 161 | 20250108 | 161400 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 162 | 20250108 | 161300 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 163 | 20250108 | 161200 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 164 | 20250108 | 161100 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 165 | 20250108 | 161000 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 166 | 20250108 | 160900 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 167 | 20250108 | 160800 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 168 | 20250108 | 160700 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 169 | 20250108 | 160600 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 170 | 20250108 | 160500 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 171 | 20250108 | 160400 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 172 | 20250108 | 160300 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 173 | 20250108 | 160200 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 174 | 20250108 | 160100 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 175 | 20250108 | 160000 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 176 | 20250108 | 155900 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 177 | 20250108 | 155800 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 178 | 20250108 | 155700 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 179 | 20250108 | 155600 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 180 | 20250108 | 155500 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 181 | 20250108 | 155400 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 182 | 20250108 | 155300 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 15015 |
| 183 | 20250108 | 155200 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 184 | 20250108 | 155100 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 185 | 20250108 | 155000 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 186 | 20250108 | 154900 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 187 | 20250108 | 154800 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 188 | 20250108 | 154700 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 189 | 20250108 | 154600 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 190 | 20250108 | 154500 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 191 | 20250108 | 154400 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 192 | 20250108 | 154300 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 193 | 20250108 | 154200 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 194 | 20250108 | 154100 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 195 | 20250108 | 154000 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 196 | 20250108 | 153900 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 197 | 20250108 | 153800 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 198 | 20250108 | 153700 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 199 | 20250108 | 153600 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 200 | 20250108 | 153500 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 201 | 20250108 | 153400 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 202 | 20250108 | 153300 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 203 | 20250108 | 153200 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 204 | 20250108 | 153100 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 205 | 20250108 | 153000 | 68360178000 | 235000 | 235000 | 235000 | 235000 | 15015 |
| 206 | 20250108 | 152900 | 64831653000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 207 | 20250108 | 152800 | 64831653000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 208 | 20250108 | 152700 | 64831653000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 209 | 20250108 | 152600 | 64831653000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 210 | 20250108 | 152500 | 64831653000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 211 | 20250108 | 152400 | 64831653000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 212 | 20250108 | 152300 | 64831653000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 213 | 20250108 | 152200 | 64831653000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 214 | 20250108 | 152100 | 64831653000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 215 | 20250108 | 152000 | 64831653000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 216 | 20250108 | 151900 | 64831653000 | 234500 | 233500 | 234500 | 233500 | 1268 |
| 217 | 20250108 | 151800 | 64534863500 | 233500 | 234000 | 234000 | 233500 | 313 |
| 218 | 20250108 | 151700 | 64461649000 | 234000 | 234000 | 234000 | 233500 | 757 |
| 219 | 20250108 | 151600 | 64284526000 | 234000 | 234500 | 234500 | 233500 | 1736 |
| 220 | 20250108 | 151500 | 63878252500 | 234500 | 234500 | 234500 | 234000 | 212 |
| 221 | 20250108 | 151400 | 63828567500 | 234000 | 234000 | 234500 | 234000 | 731 |
| 222 | 20250108 | 151300 | 63657397500 | 234500 | 234500 | 234500 | 234000 | 340 |
| 223 | 20250108 | 151200 | 63577681000 | 234500 | 234500 | 234500 | 234000 | 472 |
| 224 | 20250108 | 151100 | 63467010000 | 234500 | 234000 | 234500 | 234000 | 739 |
| 225 | 20250108 | 151000 | 63293820500 | 234500 | 234500 | 234500 | 234000 | 494 |
| 226 | 20250108 | 150900 | 63178071000 | 234500 | 234500 | 234500 | 234000 | 572 |
| 227 | 20250108 | 150800 | 63043976500 | 234500 | 234500 | 234500 | 234000 | 161 |
| 228 | 20250108 | 150700 | 63006228500 | 234000 | 234500 | 234500 | 234000 | 177 |
| 229 | 20250108 | 150600 | 62964738500 | 234500 | 235000 | 235000 | 234000 | 648 |
| 230 | 20250108 | 150500 | 62812961500 | 234500 | 235000 | 235000 | 234000 | 1365 |
| 231 | 20250108 | 150400 | 62492799500 | 234500 | 235500 | 235500 | 234500 | 3128 |
| 232 | 20250108 | 150300 | 61756808000 | 235000 | 235500 | 235500 | 235000 | 906 |
| 233 | 20250108 | 150200 | 61543450500 | 235500 | 235500 | 235500 | 235000 | 654 |
| 234 | 20250108 | 150100 | 61389446500 | 235500 | 235500 | 235500 | 235000 | 236 |
| 235 | 20250108 | 150000 | 61333909500 | 235500 | 235000 | 235500 | 234500 | 1668 |
| 236 | 20250108 | 145900 | 60941823000 | 235000 | 235000 | 235000 | 234500 | 193 |
| 237 | 20250108 | 145800 | 60896479000 | 235000 | 235000 | 235000 | 234500 | 549 |
| 238 | 20250108 | 145700 | 60767469500 | 235000 | 235500 | 235500 | 234500 | 3352 |
| 239 | 20250108 | 145600 | 59981046500 | 235500 | 235500 | 235500 | 234500 | 359 |
| 240 | 20250108 | 145500 | 59896648000 | 235000 | 234500 | 235500 | 234500 | 640 |
| 241 | 20250108 | 145400 | 59746202000 | 235000 | 235000 | 235500 | 234500 | 587 |
| 242 | 20250108 | 145300 | 59608219500 | 235000 | 235000 | 235000 | 234500 | 320 |
| 243 | 20250108 | 145200 | 59533033500 | 235000 | 235000 | 235000 | 234500 | 600 |
| 244 | 20250108 | 145100 | 59392036500 | 235000 | 234500 | 235000 | 234000 | 1228 |
| 245 | 20250108 | 145000 | 59104031500 | 234500 | 234500 | 235000 | 234000 | 565 |
| 246 | 20250108 | 144900 | 58971544500 | 234500 | 235000 | 235000 | 234000 | 1654 |
| 247 | 20250108 | 144800 | 58583813500 | 235000 | 235000 | 235500 | 234500 | 339 |
| 248 | 20250108 | 144700 | 58504130500 | 235500 | 235500 | 235500 | 234500 | 506 |
| 249 | 20250108 | 144600 | 58385164000 | 235000 | 234500 | 235500 | 234500 | 822 |
| 250 | 20250108 | 144500 | 58191988000 | 235000 | 234500 | 235000 | 234500 | 1244 |
| 251 | 20250108 | 144400 | 57900141000 | 234000 | 234500 | 235000 | 234000 | 460 |
| 252 | 20250108 | 144300 | 57792271500 | 234500 | 234500 | 234500 | 234000 | 1495 |
| 253 | 20250108 | 144200 | 57441697500 | 234500 | 234500 | 234500 | 234000 | 657 |
| 254 | 20250108 | 144100 | 57287857500 | 234500 | 234500 | 234500 | 234000 | 1840 |
| 255 | 20250108 | 144000 | 56857201000 | 234500 | 234500 | 234500 | 234000 | 218 |
| 256 | 20250108 | 143900 | 56806092500 | 234500 | 234500 | 234500 | 234000 | 257 |
| 257 | 20250108 | 143800 | 56745853500 | 234500 | 235000 | 235000 | 234000 | 517 |
| 258 | 20250108 | 143700 | 56624617500 | 235000 | 234500 | 235000 | 234500 | 1561 |
| 259 | 20250108 | 143600 | 56258016000 | 234500 | 234500 | 234500 | 234000 | 450 |
| 260 | 20250108 | 143500 | 56152554000 | 234000 | 234500 | 234500 | 234000 | 512 |
| 261 | 20250108 | 143400 | 56032681500 | 234500 | 234500 | 234500 | 234000 | 975 |
| 262 | 20250108 | 143300 | 55804047500 | 234500 | 234500 | 234500 | 234000 | 529 |
| 263 | 20250108 | 143200 | 55680033500 | 234500 | 234000 | 234500 | 234000 | 236 |
| 264 | 20250108 | 143100 | 55624751000 | 234500 | 234500 | 234500 | 234000 | 268 |
| 265 | 20250108 | 143000 | 55561983500 | 234000 | 235000 | 235000 | 234000 | 1471 |
| 266 | 20250108 | 142900 | 55217167500 | 235000 | 235000 | 235000 | 234500 | 289 |
| 267 | 20250108 | 142800 | 55149316000 | 235000 | 235500 | 235500 | 234500 | 1368 |
| 268 | 20250108 | 142700 | 54828181000 | 235000 | 235500 | 235500 | 235000 | 230 |
| 269 | 20250108 | 142600 | 54774032000 | 235500 | 235500 | 235500 | 235000 | 302 |
| 270 | 20250108 | 142500 | 54702922500 | 235500 | 235500 | 235500 | 235000 | 588 |
| 271 | 20250108 | 142400 | 54564674000 | 235500 | 234500 | 235500 | 234500 | 1140 |
| 272 | 20250108 | 142300 | 54296764000 | 235000 | 236000 | 236000 | 234500 | 2783 |
| 273 | 20250108 | 142200 | 53641285500 | 236000 | 236000 | 236000 | 235500 | 4263 |
| 274 | 20250108 | 142100 | 52635299500 | 236000 | 235500 | 236000 | 235000 | 2579 |
| 275 | 20250108 | 142000 | 52027929500 | 235500 | 234500 | 235500 | 234000 | 9816 |
| 276 | 20250108 | 141900 | 49723200500 | 234500 | 234500 | 234500 | 234000 | 924 |
| 277 | 20250108 | 141800 | 49506899000 | 234500 | 234500 | 234500 | 234000 | 254 |
| 278 | 20250108 | 141700 | 49447386000 | 234500 | 234500 | 234500 | 234000 | 129 |
| 279 | 20250108 | 141600 | 49417146000 | 234000 | 233500 | 234500 | 233500 | 605 |
| 280 | 20250108 | 141500 | 49275550000 | 234000 | 234500 | 234500 | 233500 | 1392 |
| 281 | 20250108 | 141400 | 48949754500 | 234500 | 234000 | 234500 | 234000 | 241 |
| 282 | 20250108 | 141300 | 48893280500 | 234500 | 234500 | 234500 | 234000 | 334 |
| 283 | 20250108 | 141200 | 48815028000 | 234500 | 234000 | 234500 | 233500 | 2200 |
| 284 | 20250108 | 141100 | 48300109000 | 234000 | 234000 | 234000 | 233500 | 208 |
| 285 | 20250108 | 141000 | 48251442000 | 234000 | 234000 | 234000 | 233500 | 135 |
| 286 | 20250108 | 140900 | 48219858500 | 233500 | 234000 | 234000 | 233500 | 239 |
| 287 | 20250108 | 140800 | 48163975000 | 234000 | 234000 | 234000 | 233500 | 2710 |
| 288 | 20250108 | 140700 | 47531132500 | 234000 | 234000 | 234000 | 233500 | 196 |
| 289 | 20250108 | 140600 | 47485280500 | 234000 | 233500 | 234000 | 233500 | 213 |
| 290 | 20250108 | 140500 | 47435442500 | 234000 | 234000 | 234000 | 233500 | 238 |
| 291 | 20250108 | 140400 | 47379759500 | 233500 | 234000 | 234000 | 233500 | 217 |
| 292 | 20250108 | 140300 | 47329029500 | 234000 | 234000 | 234000 | 233500 | 293 |
| 293 | 20250108 | 140200 | 47260540000 | 234000 | 234000 | 234000 | 233500 | 381 |
| 294 | 20250108 | 140100 | 47171399000 | 234000 | 234000 | 234000 | 233500 | 1428 |
| 295 | 20250108 | 140000 | 46837853500 | 234000 | 234000 | 234000 | 233500 | 252 |
| 296 | 20250108 | 135900 | 46778915000 | 234000 | 234000 | 234000 | 233500 | 169 |
| 297 | 20250108 | 135800 | 46739383000 | 234000 | 234000 | 234000 | 233500 | 144 |
| 298 | 20250108 | 135700 | 46705707000 | 234000 | 234000 | 234000 | 233500 | 206 |
| 299 | 20250108 | 135600 | 46657519500 | 234000 | 233000 | 234000 | 233000 | 331 |
| 300 | 20250108 | 135500 | 46580195000 | 233000 | 234000 | 234000 | 233000 | 896 |
| 301 | 20250108 | 135400 | 46370893500 | 233500 | 234000 | 234000 | 233500 | 205 |
| 302 | 20250108 | 135300 | 46322950000 | 234000 | 234000 | 234000 | 233500 | 448 |
| 303 | 20250108 | 135200 | 46218137000 | 234000 | 234000 | 234000 | 233500 | 331 |
| 304 | 20250108 | 135100 | 46140703000 | 234000 | 233000 | 234000 | 233000 | 3632 |
| 305 | 20250108 | 135000 | 45293182000 | 233500 | 233500 | 233500 | 233000 | 255 |
| 306 | 20250108 | 134900 | 45233677000 | 233500 | 233500 | 233500 | 233000 | 202 |
| 307 | 20250108 | 134800 | 45186521500 | 233500 | 233500 | 233500 | 233000 | 230 |
| 308 | 20250108 | 134700 | 45132832500 | 233500 | 233500 | 233500 | 233000 | 133 |
| 309 | 20250108 | 134600 | 45101780000 | 233500 | 233500 | 233500 | 233000 | 169 |
| 310 | 20250108 | 134500 | 45062328000 | 233500 | 233500 | 233500 | 233000 | 173 |
| 311 | 20250108 | 134400 | 45021938500 | 233500 | 233000 | 233500 | 233000 | 173 |
| 312 | 20250108 | 134300 | 44981547500 | 233000 | 233000 | 233500 | 233000 | 315 |
| 313 | 20250108 | 134200 | 44908076500 | 233500 | 233500 | 233500 | 233000 | 250 |
| 314 | 20250108 | 134100 | 44849711500 | 233000 | 233000 | 233500 | 233000 | 273 |
| 315 | 20250108 | 134000 | 44786057500 | 233500 | 233500 | 233500 | 233000 | 747 |
| 316 | 20250108 | 133900 | 44611946500 | 233500 | 233500 | 233500 | 233000 | 290 |
| 317 | 20250108 | 133800 | 44544309000 | 233000 | 233000 | 233500 | 233000 | 382 |
| 318 | 20250108 | 133700 | 44455269500 | 233000 | 233500 | 233500 | 233000 | 507 |
| 319 | 20250108 | 133600 | 44337103000 | 233000 | 233500 | 233500 | 233000 | 1094 |
| 320 | 20250108 | 133500 | 44082112000 | 233500 | 233500 | 233500 | 233000 | 178 |
| 321 | 20250108 | 133400 | 44040560000 | 233000 | 233500 | 233500 | 233000 | 289 |
| 322 | 20250108 | 133300 | 43973087000 | 233500 | 233500 | 233500 | 233000 | 334 |
| 323 | 20250108 | 133200 | 43895111500 | 233500 | 233500 | 233500 | 233000 | 209 |
| 324 | 20250108 | 133100 | 43846325000 | 233000 | 233500 | 233500 | 233000 | 270 |
| 325 | 20250108 | 133000 | 43783292000 | 233500 | 233500 | 233500 | 233000 | 150 |
| 326 | 20250108 | 132900 | 43748279500 | 233500 | 233000 | 233500 | 233000 | 189 |
| 327 | 20250108 | 132800 | 43704172000 | 233500 | 233500 | 233500 | 233000 | 199 |
| 328 | 20250108 | 132700 | 43657738000 | 233000 | 233500 | 233500 | 233000 | 164 |
| 329 | 20250108 | 132600 | 43619448500 | 233500 | 233500 | 233500 | 233000 | 299 |
| 330 | 20250108 | 132500 | 43549636000 | 233500 | 233500 | 233500 | 233000 | 228 |
| 331 | 20250108 | 132400 | 43496440000 | 233000 | 233500 | 233500 | 233000 | 292 |
| 332 | 20250108 | 132300 | 43428288500 | 233500 | 233500 | 233500 | 233000 | 284 |
| 333 | 20250108 | 132200 | 43362031500 | 233500 | 233500 | 233500 | 233000 | 234 |
| 334 | 20250108 | 132100 | 43307397500 | 233500 | 233500 | 233500 | 233000 | 366 |
| 335 | 20250108 | 132000 | 43221947500 | 233000 | 233000 | 233500 | 233000 | 559 |
| 336 | 20250108 | 131900 | 43091617000 | 233500 | 233500 | 233500 | 233000 | 113 |
| 337 | 20250108 | 131800 | 43065244000 | 233500 | 233500 | 233500 | 233000 | 141 |
| 338 | 20250108 | 131700 | 43032347500 | 233000 | 233000 | 233500 | 233000 | 175 |
| 339 | 20250108 | 131600 | 42991552000 | 233000 | 233000 | 233500 | 233000 | 439 |
| 340 | 20250108 | 131500 | 42889177000 | 233000 | 233000 | 233000 | 232500 | 951 |
| 341 | 20250108 | 131400 | 42667597000 | 233000 | 233000 | 233000 | 232500 | 104 |
| 342 | 20250108 | 131300 | 42643368500 | 233000 | 233000 | 233000 | 232500 | 108 |
| 343 | 20250108 | 131200 | 42618226000 | 233000 | 233000 | 233000 | 232500 | 708 |
| 344 | 20250108 | 131100 | 42453457500 | 233500 | 233500 | 233500 | 233000 | 1684 |
| 345 | 20250108 | 131000 | 42060695000 | 233500 | 233000 | 233500 | 233000 | 101 |
| 346 | 20250108 | 130900 | 42037132000 | 233000 | 233000 | 233500 | 232500 | 2367 |
| 347 | 20250108 | 130800 | 41485632500 | 233000 | 233000 | 233000 | 232500 | 152 |
| 348 | 20250108 | 130700 | 41450236000 | 233000 | 233000 | 233000 | 232500 | 249 |
| 349 | 20250108 | 130600 | 41392236000 | 233000 | 233000 | 233000 | 232500 | 251 |
| 350 | 20250108 | 130500 | 41333835000 | 233000 | 232500 | 233000 | 232500 | 375 |
| 351 | 20250108 | 130400 | 41246550500 | 233000 | 232500 | 233000 | 232500 | 238 |
| 352 | 20250108 | 130300 | 41191118000 | 233000 | 233000 | 233000 | 232500 | 229 |
| 353 | 20250108 | 130200 | 41137796000 | 233000 | 232500 | 233000 | 232500 | 134 |
| 354 | 20250108 | 130100 | 41106585000 | 233000 | 233000 | 233000 | 232500 | 137 |
| 355 | 20250108 | 130000 | 41074677000 | 233000 | 232000 | 233000 | 232000 | 1418 |
| 356 | 20250108 | 125900 | 40744965000 | 232500 | 232000 | 232500 | 232000 | 138 |
| 357 | 20250108 | 125800 | 40712895500 | 232500 | 232500 | 232500 | 232000 | 221 |
| 358 | 20250108 | 125700 | 40661520500 | 232500 | 232500 | 232500 | 232000 | 171 |
| 359 | 20250108 | 125600 | 40621774000 | 232500 | 232500 | 232500 | 232000 | 83 |
| 360 | 20250108 | 125500 | 40602495500 | 232500 | 232000 | 232500 | 231500 | 1323 |
| 361 | 20250108 | 125400 | 40295564500 | 232000 | 232000 | 232000 | 231500 | 126 |
| 362 | 20250108 | 125300 | 40266337500 | 232000 | 232000 | 232000 | 231500 | 218 |
| 363 | 20250108 | 125200 | 40215820000 | 232000 | 232000 | 232000 | 231500 | 121 |
| 364 | 20250108 | 125100 | 40187754000 | 231500 | 232000 | 232000 | 231500 | 204 |
| 365 | 20250108 | 125000 | 40140434500 | 232000 | 232000 | 232000 | 231500 | 375 |
| 366 | 20250108 | 124900 | 40053452500 | 231500 | 232000 | 232000 | 231500 | 380 |
| 367 | 20250108 | 124800 | 39965316500 | 231500 | 231500 | 232000 | 231500 | 234 |
| 368 | 20250108 | 124700 | 39911055000 | 232000 | 232000 | 232000 | 231500 | 138 |
| 369 | 20250108 | 124600 | 39879088000 | 232000 | 232000 | 232000 | 231500 | 273 |
| 370 | 20250108 | 124500 | 39815790000 | 232000 | 231500 | 232000 | 231500 | 636 |
| 371 | 20250108 | 124400 | 39668241000 | 232000 | 232000 | 232000 | 231500 | 143 |
| 372 | 20250108 | 124300 | 39635099500 | 232000 | 232000 | 232000 | 231500 | 144 |
| 373 | 20250108 | 124200 | 39601701000 | 231500 | 232000 | 232000 | 231500 | 569 |
| 374 | 20250108 | 124100 | 39469792500 | 231500 | 232000 | 232000 | 231500 | 97 |
| 375 | 20250108 | 124000 | 39447311000 | 232000 | 231500 | 232000 | 231500 | 131 |
| 376 | 20250108 | 123900 | 39416964000 | 232000 | 232000 | 232000 | 231500 | 623 |
| 377 | 20250108 | 123800 | 39272606000 | 232000 | 231500 | 232000 | 231500 | 165 |
| 378 | 20250108 | 123700 | 39234389500 | 231500 | 231500 | 231500 | 231000 | 610 |
| 379 | 20250108 | 123600 | 39093185500 | 231500 | 231500 | 231500 | 231000 | 363 |
| 380 | 20250108 | 123500 | 39009159500 | 231500 | 231000 | 231500 | 231000 | 141 |
| 381 | 20250108 | 123400 | 38976536000 | 231500 | 231500 | 231500 | 231000 | 161 |
| 382 | 20250108 | 123300 | 38939285000 | 231500 | 231500 | 231500 | 231000 | 261 |
| 383 | 20250108 | 123200 | 38878869000 | 231500 | 231500 | 231500 | 231000 | 146 |
| 384 | 20250108 | 123100 | 38845085000 | 231000 | 231500 | 231500 | 231000 | 284 |
| 385 | 20250108 | 123000 | 38779347500 | 231500 | 231500 | 231500 | 231000 | 144 |
| 386 | 20250108 | 122900 | 38746040000 | 231500 | 231500 | 231500 | 231000 | 222 |
| 387 | 20250108 | 122800 | 38694686500 | 231500 | 231500 | 231500 | 231000 | 106 |
| 388 | 20250108 | 122700 | 38670150500 | 231000 | 231500 | 231500 | 231000 | 95 |
| 389 | 20250108 | 122600 | 38648165500 | 231500 | 231500 | 231500 | 231000 | 286 |
| 390 | 20250108 | 122500 | 38581969500 | 231500 | 232000 | 232000 | 231000 | 1535 |
| 391 | 20250108 | 122400 | 38226837000 | 232000 | 232000 | 232000 | 231500 | 164 |
| 392 | 20250108 | 122300 | 38188844500 | 232000 | 231500 | 232000 | 231500 | 178 |
| 393 | 20250108 | 122200 | 38147577000 | 232000 | 232000 | 232000 | 231500 | 88 |
| 394 | 20250108 | 122100 | 38127179000 | 232000 | 232000 | 232000 | 231500 | 89 |
| 395 | 20250108 | 122000 | 38106540000 | 232000 | 232000 | 232000 | 231500 | 103 |
| 396 | 20250108 | 121900 | 38082645000 | 231500 | 231500 | 232000 | 231000 | 399 |
| 397 | 20250108 | 121800 | 37990258000 | 231500 | 231000 | 231500 | 231000 | 130 |
| 398 | 20250108 | 121700 | 37960171000 | 231500 | 231500 | 231500 | 231000 | 371 |
| 399 | 20250108 | 121600 | 37874330000 | 231500 | 231500 | 231500 | 231000 | 364 |
| 400 | 20250108 | 121500 | 37790097500 | 231000 | 231500 | 231500 | 231000 | 326 |
| 401 | 20250108 | 121400 | 37714638000 | 231500 | 231500 | 231500 | 231000 | 216 |
| 402 | 20250108 | 121300 | 37664655000 | 231500 | 231000 | 231500 | 231000 | 120 |
| 403 | 20250108 | 121200 | 37636885000 | 231500 | 231000 | 231500 | 231000 | 164 |
| 404 | 20250108 | 121100 | 37598966500 | 231500 | 231500 | 231500 | 231000 | 139 |
| 405 | 20250108 | 121000 | 37566789000 | 231500 | 231500 | 231500 | 231000 | 311 |
| 406 | 20250108 | 120900 | 37494902500 | 231500 | 231000 | 231500 | 231000 | 124 |
| 407 | 20250108 | 120800 | 37466228500 | 231000 | 231500 | 231500 | 231000 | 226 |
| 408 | 20250108 | 120700 | 37413941500 | 231500 | 231000 | 231500 | 231000 | 288 |
| 409 | 20250108 | 120600 | 37347361000 | 231500 | 231500 | 231500 | 231000 | 167 |
| 410 | 20250108 | 120500 | 37308740000 | 231500 | 231500 | 231500 | 231000 | 195 |
| 411 | 20250108 | 120400 | 37263619500 | 231500 | 231500 | 231500 | 231000 | 199 |
| 412 | 20250108 | 120300 | 37217586500 | 231500 | 231500 | 231500 | 231000 | 211 |
| 413 | 20250108 | 120200 | 37168752000 | 231500 | 231000 | 231500 | 231000 | 142 |
| 414 | 20250108 | 120100 | 37135886500 | 231500 | 231500 | 231500 | 231000 | 103 |
| 415 | 20250108 | 120000 | 37112067000 | 231500 | 231500 | 231500 | 231000 | 174 |
| 416 | 20250108 | 115900 | 37071827000 | 231500 | 231500 | 231500 | 231000 | 152 |
| 417 | 20250108 | 115800 | 37036643000 | 231500 | 231500 | 231500 | 231000 | 268 |
| 418 | 20250108 | 115700 | 36974612500 | 231500 | 231500 | 231500 | 231000 | 236 |
| 419 | 20250108 | 115600 | 36920043000 | 231500 | 231000 | 231500 | 231000 | 301 |
| 420 | 20250108 | 115500 | 36850397000 | 231000 | 231000 | 231500 | 231000 | 164 |
| 421 | 20250108 | 115400 | 36812472500 | 231500 | 231500 | 231500 | 231000 | 230 |
| 422 | 20250108 | 115300 | 36759258500 | 231500 | 231000 | 231500 | 231000 | 251 |
| 423 | 20250108 | 115200 | 36701185500 | 231000 | 231500 | 231500 | 231000 | 131 |
| 424 | 20250108 | 115100 | 36670878500 | 231500 | 231500 | 231500 | 231000 | 366 |
| 425 | 20250108 | 115000 | 36586212000 | 231000 | 231500 | 231500 | 231000 | 107 |
| 426 | 20250108 | 114900 | 36561446000 | 231500 | 231500 | 231500 | 231000 | 181 |
| 427 | 20250108 | 114800 | 36519553500 | 231500 | 231500 | 232000 | 231000 | 429 |
| 428 | 20250108 | 114700 | 36420161000 | 231500 | 231500 | 232000 | 231000 | 211 |
| 429 | 20250108 | 114600 | 36371317000 | 231500 | 231000 | 231500 | 231000 | 149 |
| 430 | 20250108 | 114500 | 36336832500 | 231500 | 231500 | 231500 | 231000 | 157 |
| 431 | 20250108 | 114400 | 36300499000 | 231500 | 231500 | 231500 | 231000 | 256 |
| 432 | 20250108 | 114300 | 36241258500 | 231500 | 231500 | 231500 | 231000 | 194 |
| 433 | 20250108 | 114200 | 36196370500 | 231500 | 231500 | 231500 | 231000 | 260 |
| 434 | 20250108 | 114100 | 36136215000 | 231500 | 231500 | 231500 | 231000 | 184 |
| 435 | 20250108 | 114000 | 36093641500 | 231500 | 231500 | 231500 | 231000 | 551 |
| 436 | 20250108 | 113900 | 35966264000 | 231500 | 231000 | 231500 | 231000 | 118 |
| 437 | 20250108 | 113800 | 35938968000 | 231500 | 231000 | 231500 | 231000 | 859 |
| 438 | 20250108 | 113700 | 35740325000 | 231500 | 232000 | 232000 | 231000 | 382 |
| 439 | 20250108 | 113600 | 35652012000 | 231500 | 231500 | 232000 | 231500 | 1234 |
| 440 | 20250108 | 113500 | 35366310500 | 231500 | 232000 | 232000 | 231500 | 491 |
| 441 | 20250108 | 113400 | 35252523000 | 231500 | 232000 | 232500 | 231500 | 273 |
| 442 | 20250108 | 113300 | 35189279000 | 231500 | 232500 | 232500 | 231500 | 356 |
| 443 | 20250108 | 113200 | 35106768500 | 232500 | 232000 | 232500 | 232000 | 330 |
| 444 | 20250108 | 113100 | 35030164500 | 232000 | 232500 | 232500 | 232000 | 115 |
| 445 | 20250108 | 113000 | 35003446000 | 232000 | 232000 | 232500 | 231500 | 424 |
| 446 | 20250108 | 112900 | 34905109000 | 231500 | 233000 | 233000 | 231500 | 2177 |
| 447 | 20250108 | 112800 | 34399456000 | 232500 | 233000 | 233000 | 232500 | 323 |
| 448 | 20250108 | 112700 | 34324325500 | 233000 | 233500 | 233500 | 232500 | 392 |
| 449 | 20250108 | 112600 | 34233004500 | 233000 | 233500 | 233500 | 232500 | 1108 |
| 450 | 20250108 | 112500 | 33974854500 | 233500 | 233500 | 233500 | 233000 | 832 |
| 451 | 20250108 | 112400 | 33780828500 | 233500 | 233000 | 233500 | 233000 | 2631 |
| 452 | 20250108 | 112300 | 33167662000 | 232500 | 233000 | 233000 | 232500 | 824 |
| 453 | 20250108 | 112200 | 32975983000 | 232500 | 232500 | 233000 | 232500 | 340 |
| 454 | 20250108 | 112100 | 32896781500 | 232500 | 232500 | 233000 | 232000 | 1371 |
| 455 | 20250108 | 112000 | 32577965000 | 232500 | 232500 | 232500 | 232000 | 167 |
| 456 | 20250108 | 111900 | 32539143500 | 232000 | 232000 | 232500 | 232000 | 292 |
| 457 | 20250108 | 111800 | 32471341000 | 232000 | 232500 | 232500 | 232000 | 182 |
| 458 | 20250108 | 111700 | 32429047500 | 232000 | 232500 | 232500 | 232000 | 237 |
| 459 | 20250108 | 111600 | 32373983000 | 232500 | 232500 | 232500 | 232000 | 245 |
| 460 | 20250108 | 111500 | 32317079000 | 232000 | 232000 | 232500 | 232000 | 488 |
| 461 | 20250108 | 111400 | 32203675500 | 232000 | 232500 | 232500 | 232000 | 765 |
| 462 | 20250108 | 111300 | 32026090500 | 232500 | 232500 | 232500 | 232000 | 135 |
| 463 | 20250108 | 111200 | 31994729000 | 232500 | 232000 | 232500 | 232000 | 168 |
| 464 | 20250108 | 111100 | 31955725500 | 232500 | 232500 | 232500 | 232000 | 186 |
| 465 | 20250108 | 111000 | 31912486500 | 232500 | 232500 | 232500 | 232000 | 112 |
| 466 | 20250108 | 110900 | 31886454000 | 232500 | 232000 | 232500 | 232000 | 157 |
| 467 | 20250108 | 110800 | 31849978500 | 232000 | 232500 | 232500 | 232000 | 660 |
| 468 | 20250108 | 110700 | 31696793000 | 232500 | 232500 | 232500 | 232000 | 271 |
| 469 | 20250108 | 110600 | 31633788000 | 232500 | 232500 | 232500 | 232000 | 425 |
| 470 | 20250108 | 110500 | 31535059500 | 232500 | 232500 | 232500 | 232000 | 332 |
| 471 | 20250108 | 110400 | 31457897500 | 232500 | 231500 | 232500 | 231000 | 2021 |
| 472 | 20250108 | 110300 | 30989530500 | 231500 | 231000 | 231500 | 231000 | 702 |
| 473 | 20250108 | 110200 | 30827335000 | 231000 | 231000 | 231500 | 231000 | 197 |
| 474 | 20250108 | 110100 | 30781759000 | 231000 | 231500 | 232000 | 231000 | 1313 |
| 475 | 20250108 | 110000 | 30477797500 | 231500 | 232000 | 232000 | 231500 | 197 |
| 476 | 20250108 | 105900 | 30432129000 | 232000 | 232000 | 232000 | 231500 | 264 |
| 477 | 20250108 | 105800 | 30370899500 | 232000 | 232000 | 232000 | 231500 | 87 |
| 478 | 20250108 | 105700 | 30350724500 | 232000 | 232000 | 232000 | 231500 | 206 |
| 479 | 20250108 | 105600 | 30302970500 | 232000 | 232000 | 232000 | 231500 | 377 |
| 480 | 20250108 | 105500 | 30215632500 | 232000 | 232000 | 232000 | 231500 | 179 |
| 481 | 20250108 | 105400 | 30174125500 | 232000 | 231500 | 232000 | 231500 | 155 |
| 482 | 20250108 | 105300 | 30138181500 | 231500 | 231500 | 232000 | 231500 | 258 |
| 483 | 20250108 | 105200 | 30078355000 | 232000 | 232000 | 232000 | 231500 | 173 |
| 484 | 20250108 | 105100 | 30038235500 | 232000 | 232000 | 232000 | 231500 | 113 |
| 485 | 20250108 | 105000 | 30012046500 | 232000 | 232000 | 232000 | 231500 | 112 |
| 486 | 20250108 | 104900 | 29986078500 | 232000 | 232000 | 232000 | 231500 | 103 |
| 487 | 20250108 | 104800 | 29962200000 | 231000 | 231500 | 232000 | 231000 | 1717 |
| 488 | 20250108 | 104700 | 29564743000 | 231500 | 231500 | 231500 | 231000 | 993 |
| 489 | 20250108 | 104600 | 29335300000 | 231000 | 231500 | 231500 | 231000 | 133 |
| 490 | 20250108 | 104500 | 29304534000 | 231000 | 231000 | 231500 | 231000 | 138 |
| 491 | 20250108 | 104400 | 29272608000 | 231000 | 231500 | 231500 | 231000 | 407 |
| 492 | 20250108 | 104300 | 29178450000 | 231500 | 232000 | 232000 | 231000 | 2758 |
| 493 | 20250108 | 104200 | 28540097000 | 231500 | 231500 | 232000 | 231500 | 186 |
| 494 | 20250108 | 104100 | 28497012500 | 232000 | 231500 | 232000 | 231000 | 847 |
| 495 | 20250108 | 104000 | 28300921000 | 231500 | 231500 | 231500 | 231000 | 310 |
| 496 | 20250108 | 103900 | 28229173000 | 231500 | 231500 | 231500 | 231000 | 202 |
| 497 | 20250108 | 103800 | 28182419500 | 231000 | 231500 | 231500 | 231000 | 155 |
| 498 | 20250108 | 103700 | 28146555000 | 231500 | 231000 | 231500 | 231000 | 277 |
| 499 | 20250108 | 103600 | 28082486500 | 231500 | 231000 | 231500 | 230500 | 560 |
| 500 | 20250108 | 103500 | 27953171000 | 231000 | 230500 | 231000 | 230500 | 1252 |
| 501 | 20250108 | 103400 | 27664444500 | 231000 | 231000 | 231000 | 230500 | 140 |
| 502 | 20250108 | 103300 | 27632136000 | 231000 | 230500 | 231000 | 230500 | 330 |
| 503 | 20250108 | 103200 | 27556043000 | 230500 | 231000 | 231500 | 230500 | 2583 |
| 504 | 20250108 | 103100 | 26959534000 | 231500 | 231500 | 231500 | 231000 | 145 |
| 505 | 20250108 | 103000 | 26925977500 | 231500 | 231000 | 231500 | 231000 | 144 |
| 506 | 20250108 | 102900 | 26892693500 | 231000 | 231500 | 232000 | 231000 | 487 |
| 507 | 20250108 | 102800 | 26779991000 | 231500 | 232000 | 232000 | 231500 | 117 |
| 508 | 20250108 | 102700 | 26752859500 | 232000 | 232000 | 232000 | 231000 | 234 |
| 509 | 20250108 | 102600 | 26698714500 | 232000 | 231500 | 232000 | 231000 | 291 |
| 510 | 20250108 | 102500 | 26631275000 | 231500 | 231500 | 231500 | 231000 | 753 |
| 511 | 20250108 | 102400 | 26456972000 | 231500 | 232500 | 232500 | 231000 | 1353 |
| 512 | 20250108 | 102300 | 26143703000 | 232500 | 233000 | 233000 | 232000 | 1294 |
| 513 | 20250108 | 102200 | 25843108000 | 233000 | 233000 | 233000 | 233000 | 185 |
| 514 | 20250108 | 102100 | 25800003000 | 232500 | 233000 | 233000 | 232500 | 99 |
| 515 | 20250108 | 102000 | 25776944500 | 233000 | 232500 | 233000 | 232500 | 444 |
| 516 | 20250108 | 101900 | 25673522000 | 232500 | 232500 | 233000 | 232000 | 619 |
| 517 | 20250108 | 101800 | 25529668500 | 232500 | 232000 | 233000 | 232000 | 623 |
| 518 | 20250108 | 101700 | 25384870000 | 232500 | 232500 | 232500 | 232000 | 140 |
| 519 | 20250108 | 101600 | 25352333000 | 232500 | 233000 | 233500 | 232000 | 488 |
| 520 | 20250108 | 101500 | 25238830000 | 233500 | 233500 | 233500 | 233000 | 867 |
| 521 | 20250108 | 101400 | 25036773500 | 233500 | 232500 | 233500 | 232500 | 2607 |
| 522 | 20250108 | 101300 | 24429410500 | 232500 | 232500 | 232500 | 232000 | 910 |
| 523 | 20250108 | 101200 | 24217841500 | 232000 | 232000 | 232500 | 232000 | 2058 |
| 524 | 20250108 | 101100 | 23739643500 | 232500 | 232000 | 232500 | 231500 | 1176 |
| 525 | 20250108 | 101000 | 23466825500 | 231500 | 232000 | 232000 | 231500 | 233 |
| 526 | 20250108 | 100900 | 23412799500 | 232000 | 232000 | 232000 | 231500 | 247 |
| 527 | 20250108 | 100800 | 23355571000 | 232000 | 232000 | 232000 | 231500 | 85 |
| 528 | 20250108 | 100700 | 23335876500 | 231500 | 231500 | 232000 | 231500 | 777 |
| 529 | 20250108 | 100600 | 23155984500 | 232000 | 231500 | 232000 | 231000 | 844 |
| 530 | 20250108 | 100500 | 22960613500 | 232000 | 231500 | 232000 | 231000 | 858 |
| 531 | 20250108 | 100400 | 22761985000 | 231500 | 231500 | 231500 | 231000 | 247 |
| 532 | 20250108 | 100300 | 22704809000 | 231000 | 231500 | 231500 | 231000 | 61 |
| 533 | 20250108 | 100200 | 22690701000 | 231500 | 231000 | 231500 | 231000 | 584 |
| 534 | 20250108 | 100100 | 22555753000 | 231000 | 231000 | 231000 | 230500 | 149 |
| 535 | 20250108 | 100000 | 22521343500 | 230500 | 230500 | 231000 | 230500 | 383 |
| 536 | 20250108 | 095900 | 22432946500 | 230500 | 230500 | 231000 | 230500 | 379 |
| 537 | 20250108 | 095800 | 22345551000 | 230500 | 230500 | 231000 | 230500 | 248 |
| 538 | 20250108 | 095700 | 22288286000 | 230500 | 230000 | 231000 | 230000 | 868 |
| 539 | 20250108 | 095600 | 22088293500 | 230500 | 230500 | 231000 | 230000 | 899 |
| 540 | 20250108 | 095500 | 21881181500 | 230500 | 230500 | 231000 | 230500 | 677 |
| 541 | 20250108 | 095400 | 21725069500 | 230500 | 230500 | 231000 | 230000 | 829 |
| 542 | 20250108 | 095300 | 21533927500 | 230000 | 231000 | 231500 | 230000 | 3230 |
| 543 | 20250108 | 095200 | 20788473500 | 231000 | 231500 | 231500 | 231000 | 1250 |
| 544 | 20250108 | 095100 | 20499178000 | 231500 | 231500 | 232000 | 231500 | 449 |
| 545 | 20250108 | 095000 | 20395158000 | 232000 | 233000 | 233000 | 231500 | 1923 |
| 546 | 20250108 | 094900 | 19948742500 | 233000 | 232500 | 233000 | 232500 | 134 |
| 547 | 20250108 | 094800 | 19917564000 | 233000 | 232500 | 233000 | 232500 | 306 |
| 548 | 20250108 | 094700 | 19846312500 | 232500 | 232000 | 233000 | 232000 | 1228 |
| 549 | 20250108 | 094600 | 19560692500 | 232000 | 232000 | 232500 | 232000 | 201 |
| 550 | 20250108 | 094500 | 19513986500 | 232000 | 231500 | 232500 | 231500 | 2564 |
| 551 | 20250108 | 094400 | 18919117500 | 232000 | 231500 | 232000 | 231500 | 104 |
| 552 | 20250108 | 094300 | 18895003000 | 231500 | 231500 | 232000 | 231500 | 636 |
| 553 | 20250108 | 094200 | 18747688500 | 232000 | 232000 | 232500 | 231500 | 555 |
| 554 | 20250108 | 094100 | 18618997000 | 232000 | 232000 | 233000 | 232000 | 1122 |
| 555 | 20250108 | 094000 | 18358525000 | 233000 | 232500 | 233000 | 232000 | 605 |
| 556 | 20250108 | 093900 | 18217856500 | 232500 | 232500 | 233000 | 232500 | 312 |
| 557 | 20250108 | 093800 | 18145180500 | 232500 | 234000 | 234000 | 232500 | 1540 |
| 558 | 20250108 | 093700 | 17786074000 | 234000 | 234000 | 234000 | 233500 | 503 |
| 559 | 20250108 | 093600 | 17668538500 | 234000 | 233000 | 234000 | 233000 | 1476 |
| 560 | 20250108 | 093500 | 17323798000 | 233500 | 233000 | 233500 | 232500 | 467 |
| 561 | 20250108 | 093400 | 17214895000 | 233000 | 233000 | 233000 | 232500 | 129 |
| 562 | 20250108 | 093300 | 17184853500 | 233000 | 233000 | 233000 | 232500 | 835 |
| 563 | 20250108 | 093200 | 16990688500 | 232500 | 233000 | 233000 | 231500 | 5533 |
| 564 | 20250108 | 093100 | 15707829500 | 233000 | 233000 | 233000 | 232000 | 4127 |
| 565 | 20250108 | 093000 | 14749593500 | 233000 | 232000 | 233500 | 232000 | 2032 |
| 566 | 20250108 | 092900 | 14276887000 | 232500 | 233000 | 233000 | 232000 | 626 |
| 567 | 20250108 | 092800 | 14131386000 | 233000 | 232500 | 233500 | 232500 | 1186 |
| 568 | 20250108 | 092700 | 13855322000 | 233000 | 233000 | 234000 | 232500 | 1705 |
| 569 | 20250108 | 092600 | 13457728500 | 233000 | 233000 | 233500 | 232500 | 470 |
| 570 | 20250108 | 092500 | 13348200500 | 233500 | 233000 | 233500 | 232000 | 2766 |
| 571 | 20250108 | 092400 | 12704223500 | 233000 | 233500 | 233500 | 233000 | 327 |
| 572 | 20250108 | 092300 | 12627952500 | 233500 | 234000 | 234000 | 232500 | 2647 |
| 573 | 20250108 | 092200 | 12011025500 | 234000 | 235000 | 235000 | 233500 | 2144 |
| 574 | 20250108 | 092100 | 11509425000 | 234500 | 234000 | 235000 | 234000 | 2239 |
| 575 | 20250108 | 092000 | 10984518500 | 233500 | 235000 | 235000 | 233500 | 2285 |
| 576 | 20250108 | 091900 | 10449843500 | 234500 | 234000 | 234500 | 233500 | 3737 |
| 577 | 20250108 | 091800 | 9574764000 | 233500 | 232500 | 233500 | 232500 | 2949 |
| 578 | 20250108 | 091700 | 8887252500 | 233000 | 232500 | 233000 | 232000 | 980 |
| 579 | 20250108 | 091600 | 8659358000 | 232000 | 232500 | 232500 | 232000 | 448 |
| 580 | 20250108 | 091500 | 8555254000 | 232500 | 232000 | 232500 | 231500 | 1703 |
| 581 | 20250108 | 091400 | 8159896500 | 231500 | 232500 | 233000 | 231500 | 1345 |
| 582 | 20250108 | 091300 | 7847552500 | 232500 | 232000 | 233000 | 232000 | 2254 |
| 583 | 20250108 | 091200 | 7323349500 | 232000 | 231500 | 233000 | 231500 | 1901 |
| 584 | 20250108 | 091100 | 6881974000 | 231500 | 231000 | 232500 | 231000 | 2001 |
| 585 | 20250108 | 091000 | 6418442500 | 231000 | 232500 | 232500 | 231000 | 1680 |
| 586 | 20250108 | 090900 | 6029132500 | 232500 | 232500 | 233000 | 232500 | 701 |
| 587 | 20250108 | 090800 | 5866086000 | 233000 | 233000 | 233500 | 232500 | 2006 |
| 588 | 20250108 | 090700 | 5398887500 | 233000 | 233000 | 233500 | 232500 | 779 |
| 589 | 20250108 | 090600 | 5217366500 | 233000 | 231000 | 233000 | 231000 | 946 |
| 590 | 20250108 | 090500 | 4997881500 | 231000 | 233000 | 233000 | 231000 | 2674 |
| 591 | 20250108 | 090400 | 4377049500 | 233000 | 232500 | 233000 | 232000 | 739 |
| 592 | 20250108 | 090300 | 4205213500 | 232500 | 233500 | 234000 | 231500 | 2953 |
| 593 | 20250108 | 090200 | 3518054500 | 233500 | 233500 | 234500 | 233000 | 5116 |
| 594 | 20250108 | 090100 | 2321695000 | 233500 | 234000 | 234000 | 232500 | 1830 |
| 595 | 20250108 | 090000 | 1894921000 | 234000 | 232000 | 235000 | 231000 | 8098 |